1787 (株)ナカボーテック の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-084,4004,4004,4004,4002004,400
2022-12-074,4004,4004,4004,4002004,400
2022-12-064,4004,4004,4004,4003004,400
2022-12-05---4,470-4,470
2022-12-024,4704,4704,4704,4701004,470
2022-12-014,4004,4004,4004,4001004,400
2022-11-304,4004,4004,4004,4001004,400
2022-11-294,4504,4504,4504,4501004,450
2022-11-284,4454,4504,4454,4502004,450
2022-11-25---4,355-4,355
2022-11-24---4,355-4,355
2022-11-224,3554,3554,3554,3551004,355
2022-11-21---4,330-4,330
2022-11-18---4,330-4,330
2022-11-174,3304,3304,3304,3302004,330
2022-11-164,4004,4004,4004,4001004,400
2022-11-154,4204,4204,4204,4202004,420
2022-11-144,4904,4904,4204,4202004,420
2022-11-114,3004,3004,2304,2503004,250
2022-11-104,2954,2954,2954,2951004,295
2022-11-09---4,225-4,225
2022-11-084,3654,3654,2254,2253004,225
2022-11-074,4954,4954,3654,3652004,365
2022-11-044,3604,3604,3604,3601004,360
2022-11-024,4904,4904,4904,4903004,490
2022-11-014,4904,4904,4904,4901004,490
2022-10-31---4,350-4,350
2022-10-28---4,350-4,350
2022-10-27---4,350-4,350
2022-10-26---4,350-4,350
2022-10-254,3504,3504,3504,3501004,350
2022-10-24---4,345-4,345
2022-10-21---4,345-4,345
2022-10-204,3454,3454,3454,3454004,345
2022-10-194,3404,3454,3404,3452004,345
2022-10-184,3154,3154,3154,3151,2004,315
2022-10-174,2504,3154,2454,3153004,315
2022-10-14---4,180-4,180
2022-10-134,1504,1804,1504,1802004,180
2022-10-12---4,180-4,180
2022-10-114,1804,1804,1804,1802004,180
2022-10-074,2004,2004,1604,1604004,160
2022-10-06---4,200-4,200
2022-10-054,1404,2004,1404,2002004,200
2022-10-044,1754,1754,1504,1505004,150
2022-10-034,3954,3954,1754,1759004,175
2022-09-304,4654,4654,4004,4002004,400
2022-09-294,6004,6004,4354,4358004,435
2022-09-285,2505,3504,4004,6005,7004,600
2022-09-275,1405,1505,1405,1503,6005,150
2022-09-264,4454,5154,4454,4457004,445
2022-09-22---4,445-4,445
2022-09-21---4,445-4,445
2022-09-20---4,445-4,445
2022-09-164,4054,4454,4054,4452004,445
2022-09-15---4,395-4,395
2022-09-144,3954,3954,3954,3951004,395
2022-09-134,4654,4654,3954,3953004,395
2022-09-124,6704,6704,6704,6701004,670
2022-09-09---4,390-4,390
2022-09-08---4,390-4,390
2022-09-07---4,390-4,390
2022-09-064,4304,4304,3604,3905004,390
2022-09-05---4,830-4,830
2022-09-024,8304,8304,8304,8301004,830
2022-09-014,8704,8704,8704,8701004,870
2022-08-31---4,590-4,590
2022-08-304,5904,5904,5904,5901004,590
2022-08-294,5904,5904,5904,5901004,590
2022-08-26---4,630-4,630
2022-08-254,6054,6304,6054,6302004,630
2022-08-244,7004,7404,7004,7255004,725
2022-08-23---4,885-4,885
2022-08-224,8854,8854,8854,8853004,885
2022-08-19---4,885-4,885
2022-08-184,8904,8904,8854,8851,4004,885
2022-08-174,8854,9504,8854,8851,1004,885
2022-08-164,8754,8854,8154,8859004,885
2022-08-154,7004,7004,6504,6502004,650
2022-08-12---4,470-4,470
2022-08-10---4,470-4,470
2022-08-09---4,470-4,470
2022-08-084,4454,4704,4454,4702004,470
2022-08-054,5054,5054,5054,5051004,505
2022-08-044,4304,4454,4304,4452004,445
2022-08-034,4154,4304,4154,4302004,430
2022-08-024,5904,5904,5504,5503004,550
2022-08-014,7954,7954,6004,6509004,650
2022-07-294,6504,6704,6004,6003004,600
2022-07-285,1205,1504,6504,6502,6004,650
2022-07-274,8805,3304,8104,8104,2004,810
2022-07-264,9154,9154,7004,7407,5004,740
2022-07-256,1806,6005,0905,31032,8005,310
2022-07-225,2306,0805,2306,0806,3006,080
2022-07-214,8005,1604,8005,0807,4005,080
2022-07-204,5754,8004,5754,8003,0004,800
2022-07-194,4004,5454,4004,5452,8004,545
2022-07-154,2454,3704,2454,3351,7004,335
2022-07-144,0904,1804,0904,1801,2004,180
2022-07-134,2104,2104,1604,1604004,160
2022-07-124,1504,1554,1154,1408004,140
2022-07-114,0254,0254,0254,0251004,025
2022-07-084,0354,0804,0254,0256004,025
2022-07-073,9104,0003,8504,0002,7004,000
2022-07-063,8503,9003,8403,9001,0003,900
2022-07-053,9203,9203,9203,9204003,920
2022-07-044,0954,0953,9653,9759003,975
2022-07-013,9403,9653,9053,9655003,965
2022-06-303,8953,8953,8953,8951003,895
2022-06-29---3,895-3,895
2022-06-283,8953,8953,8953,8951003,895
2022-06-273,8153,8303,8153,8302003,830
2022-06-243,7553,8003,7553,8002003,800
2022-06-233,7503,7503,7503,7501003,750
2022-06-223,7353,7353,7153,7151,7003,715
2022-06-213,7153,7153,7153,7151003,715
2022-06-203,7503,7503,7003,7002003,700
2022-06-173,7003,7803,7003,7804003,780
2022-06-163,7003,7003,7003,7007003,700
2022-06-153,7103,7103,7053,7054003,705
2022-06-14---3,710-3,710
2022-06-13---3,710-3,710
2022-06-103,7103,7103,7103,7101003,710
2022-06-093,7003,7003,7003,7001003,700
2022-06-083,7353,7353,7253,7353003,735
2022-06-073,7353,7353,7353,7351003,735
2022-06-063,7353,7353,7353,7352003,735
2022-06-033,7203,7203,7203,7201003,720
2022-06-023,7203,7203,7203,7202003,720
2022-06-013,7603,7603,7503,7504003,750
2022-05-313,7553,7553,7553,7551003,755
2022-05-303,7003,7003,7003,7001003,700
2022-05-273,7553,7553,7003,7005003,700
2022-05-263,7853,7853,7853,7852003,785
2022-05-253,7503,7853,7503,7857003,785
2022-05-243,8503,8503,7503,8201,8003,820
2022-05-233,9953,9953,9053,9701,0003,970
2022-05-204,0004,0003,9303,9951,2003,995
2022-05-19---4,225-4,225
2022-05-18---4,225-4,225
2022-05-17---4,225-4,225
2022-05-164,2254,2254,2254,2254004,225
2022-05-134,2254,2254,2254,2251004,225
2022-05-124,4454,4454,1554,2259004,225
2022-05-114,3454,4054,3304,3759004,375
2022-05-104,6954,6954,5004,5557004,555
2022-05-094,9004,9004,8004,8002004,800
2022-05-064,9004,9004,9004,9001004,900
2022-05-02---4,830-4,830
2022-04-28---4,830-4,830
2022-04-27---4,830-4,830
2022-04-26---4,830-4,830
2022-04-254,8054,8304,8054,8302004,830
2022-04-224,8754,8754,8754,8754004,875
2022-04-215,0505,0504,8204,8751,3004,875
2022-04-205,1705,2405,0505,0504005,050
2022-04-195,0605,2504,9154,9952,6004,995
2022-04-18---4,775-4,775
2022-04-15---4,775-4,775
2022-04-14---4,775-4,775
2022-04-134,7104,7754,7104,7753004,775
2022-04-124,8204,8204,6754,7455004,745
2022-04-114,8504,8504,8504,8501004,850
2022-04-08---4,780-4,780
2022-04-07---4,780-4,780
2022-04-064,7804,7804,7804,7802004,780
2022-04-054,8404,8404,8404,8401004,840
2022-04-04---4,910-4,910
2022-04-014,9104,9104,9104,9102004,910
2022-03-31---5,000-5,000
2022-03-30---5,000-5,000
2022-03-295,0005,0005,0005,0001005,000
2022-03-28---5,110-5,110
2022-03-25---5,110-5,110
2022-03-245,1105,1105,1105,1101005,110
2022-03-235,1105,1105,1105,1101005,110
2022-03-225,0005,0004,8254,9401,7004,940
2022-03-18---5,000-5,000
2022-03-175,0005,0005,0005,0001005,000
2022-03-16---4,950-4,950
2022-03-15---4,950-4,950
2022-03-14---4,950-4,950
2022-03-11---4,950-4,950
2022-03-10---4,950-4,950
2022-03-094,7404,9504,7404,9504004,950
2022-03-084,8104,8104,8104,8101004,810
2022-03-07---5,100-5,100
2022-03-045,2005,2005,1005,1002005,100
2022-03-03---5,100-5,100
2022-03-025,1005,1005,1005,1004005,100
2022-03-015,0405,1005,0405,1003005,100
2022-02-28---4,830-4,830
2022-02-25---4,830-4,830
2022-02-245,0205,0404,8204,8301,2004,830
2022-02-22---5,050-5,050
2022-02-215,0505,0505,0505,0501005,050
2022-02-18---5,250-5,250
2022-02-17---5,250-5,250
2022-02-165,2505,2505,2505,2502005,250
2022-02-155,2505,2505,2505,2501005,250
2022-02-14---5,150-5,150
2022-02-105,1405,1505,1405,1502005,150
2022-02-094,9755,0604,9755,0607005,060
2022-02-085,1105,1104,8904,9001,5004,900
2022-02-075,1805,1805,1805,1801005,180
2022-02-045,1805,1805,1805,1801005,180
2022-02-035,1505,1805,1505,1803005,180
2022-02-025,2005,2005,2005,2001005,200
2022-02-015,1805,1805,1805,1801005,180
2022-01-315,1005,1005,1005,1002005,100
2022-01-28---5,200-5,200
2022-01-275,2005,2005,2005,2002005,200
2022-01-265,1605,1605,1605,1601005,160
2022-01-255,3005,3005,2005,2004005,200
2022-01-24---5,300-5,300
2022-01-215,2005,3005,2005,3003005,300
2022-01-205,2005,2005,2005,2001005,200
2022-01-195,4505,4505,1405,1407005,140
2022-01-185,7005,7005,4505,4505005,450
2022-01-175,7005,7005,7005,7001005,700
2022-01-145,6505,6505,6505,6501005,650
2022-01-13---5,650-5,650
2022-01-125,5305,6505,5305,6505005,650
2022-01-11---5,730-5,730
2022-01-075,7305,7305,7305,7301005,730
2022-01-065,6805,8305,6805,8303005,830
2022-01-055,6405,9405,6405,8404005,840
2022-01-045,7205,7205,6405,7104005,710

分割・併合履歴 : [2018-09-26]1株→0.5株