1787 (株)ナカボーテック の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-034,7604,8854,7604,8305,2004,830
2020-12-024,8304,8304,7604,7604,5004,760
2020-12-014,7954,8354,6404,7005,5004,700
2020-11-304,8004,8004,7754,7904,4004,790
2020-11-274,6904,8104,6154,8003,8004,800
2020-11-264,4504,6604,4504,6553,4004,655
2020-11-254,3004,4504,3004,4502,0004,450
2020-11-244,0954,2454,0954,1953,4004,195
2020-11-204,1704,1904,0954,0952,8004,095
2020-11-194,1304,3254,1054,1255,1004,125
2020-11-184,1404,1403,9903,9903,6003,990
2020-11-173,9004,0603,9004,0403,5004,040
2020-11-163,5303,7753,5303,7453,7003,745
2020-11-133,5553,5853,5003,5207,6003,520
2020-11-123,5953,6053,5503,5556,2003,555
2020-11-113,6003,6003,5503,5956,2003,595
2020-11-103,6453,7003,6003,6007,5003,600
2020-11-093,6003,6153,5903,5901,5003,590
2020-11-063,5603,5603,5603,5607003,560
2020-11-053,5703,5753,5553,5601,1003,560
2020-11-043,5503,6703,5453,5455,7003,545
2020-11-023,6253,6253,5453,5453,6003,545
2020-10-303,7153,7503,6253,6256003,625
2020-10-293,6753,6753,5853,5854003,585
2020-10-283,5753,7003,5703,7007003,700
2020-10-273,6303,6303,5153,5151,1003,515
2020-10-263,5803,5853,5803,5801,4003,580
2020-10-233,5703,6653,5703,6001,1003,600
2020-10-223,6553,6603,4903,4902,0003,490
2020-10-213,6553,6553,6553,6551003,655
2020-10-20---3,500-3,500
2020-10-193,5103,5203,5003,5009003,500
2020-10-163,6003,6003,5153,5152,4003,515
2020-10-153,7053,7053,6003,6002,7003,600
2020-10-143,6403,6453,6403,6403003,640
2020-10-133,7403,7403,6353,6351,3003,635
2020-10-123,7703,7803,7703,7804003,780
2020-10-093,8703,8703,8603,8602003,860
2020-10-083,7853,8003,7853,8003003,800
2020-10-073,8353,9003,8303,8707003,870
2020-10-063,7753,8703,7753,8355003,835
2020-10-053,7303,8003,7303,8007003,800
2020-10-023,9053,9103,7253,7304,3003,730
2020-09-303,9003,9003,9003,9001003,900
2020-09-293,9003,9003,9003,9002003,900
2020-09-283,9554,0053,9003,9001,2003,900
2020-09-253,8603,9653,8603,9654003,965
2020-09-243,8003,9103,8003,9109003,910
2020-09-233,9503,9503,9503,9501,7003,950
2020-09-183,9503,9503,9503,9504003,950
2020-09-173,9503,9503,9503,9505003,950
2020-09-163,8803,9503,8703,9501,8003,950
2020-09-153,9353,9403,8803,8802,1003,880
2020-09-143,9503,9503,9003,9005003,900
2020-09-113,9703,9703,9653,9654003,965
2020-09-103,9553,9553,8803,9001,6003,900
2020-09-09---4,025-4,025
2020-09-08---4,025-4,025
2020-09-07---4,025-4,025
2020-09-044,0054,1004,0054,0254004,025
2020-09-034,1754,1754,1754,1751004,175
2020-09-02---4,300-4,300
2020-09-014,3004,3004,3004,3003004,300
2020-08-31---4,300-4,300
2020-08-284,3004,3004,3004,3002004,300
2020-08-274,3004,3004,3004,3002,8004,300
2020-08-264,2604,3004,2554,3005004,300
2020-08-254,2204,2854,1904,2509004,250
2020-08-244,1504,1804,1504,1806004,180
2020-08-21---4,055-4,055
2020-08-204,0554,0554,0554,0554004,055
2020-08-194,2104,2104,1254,1253004,125
2020-08-184,1204,2104,1204,2106004,210
2020-08-17---4,115-4,115
2020-08-14---4,115-4,115
2020-08-134,1104,1154,1104,1156004,115
2020-08-124,3004,3004,0504,1151,3004,115
2020-08-114,1404,2804,1404,2802004,280
2020-08-07---4,145-4,145
2020-08-06---4,145-4,145
2020-08-054,1704,1704,1454,1457004,145
2020-08-044,1704,2404,1704,2402004,240
2020-08-034,4554,4554,4554,4557004,455
2020-07-314,4554,4554,4554,4552004,455
2020-07-304,4354,4554,4304,4554004,455
2020-07-294,3454,3954,3254,3956004,395
2020-07-28---4,300-4,300
2020-07-274,2454,3304,2454,3003,4004,300
2020-07-224,1904,3854,1904,2451,3004,245
2020-07-214,4054,4054,0554,1805004,180
2020-07-204,6054,7704,5404,5408,7004,540
2020-07-174,4155,1004,4154,6055,9004,605
2020-07-164,2954,4404,2954,4001,0004,400
2020-07-154,0704,2504,0704,2501,4004,250
2020-07-144,0604,0604,0604,0601004,060
2020-07-134,0104,0104,0104,0102004,010
2020-07-104,0104,0104,0104,0101004,010
2020-07-094,0104,0104,0104,0106004,010
2020-07-084,0404,0503,9704,0504,2004,050
2020-07-073,8303,9003,8303,8801,6003,880
2020-07-063,7903,8303,7853,8307003,830
2020-07-03---3,820-3,820
2020-07-023,8503,8503,7803,8205003,820
2020-07-01---3,760-3,760
2020-06-30---3,760-3,760
2020-06-29---3,760-3,760
2020-06-26---3,760-3,760
2020-06-25---3,760-3,760
2020-06-24---3,760-3,760
2020-06-23---3,760-3,760
2020-06-223,7603,7753,7603,7601,4003,760
2020-06-19---3,760-3,760
2020-06-18---3,760-3,760
2020-06-173,7053,7703,7003,7606003,760
2020-06-163,7153,7153,7003,7006003,700
2020-06-153,7153,7153,7153,7151003,715
2020-06-123,7003,7003,7003,7004003,700
2020-06-113,7003,7003,6753,6755003,675
2020-06-103,6753,6753,6753,6751,0003,675
2020-06-093,7053,7053,6753,6751,3003,675
2020-06-083,7103,7103,7053,7052003,705
2020-06-05---3,710-3,710
2020-06-043,7703,7703,7103,7103003,710
2020-06-033,7103,7103,7103,7101003,710
2020-06-02---3,720-3,720
2020-06-013,7203,7203,7203,7201003,720
2020-05-29---3,650-3,650
2020-05-283,6503,6503,6503,6501003,650
2020-05-273,7953,7953,7203,7201,1003,720
2020-05-263,6703,7953,6703,7959003,795
2020-05-253,6703,6703,6703,6701003,670
2020-05-22---3,640-3,640
2020-05-21---3,640-3,640
2020-05-20---3,640-3,640
2020-05-193,7153,7153,6403,6406003,640
2020-05-183,7103,7503,7103,7103003,710
2020-05-153,6803,6953,6803,6903003,690
2020-05-143,6203,6403,6203,6355003,635
2020-05-133,6503,6753,6103,6106003,610
2020-05-123,7953,7953,6503,6502,0003,650
2020-05-113,5103,5703,5103,5702003,570
2020-05-08---3,580-3,580
2020-05-073,5803,5803,5803,5801003,580
2020-05-013,4753,4753,4403,4403003,440
2020-04-303,6603,6603,4353,4406003,440
2020-04-28---3,380-3,380
2020-04-27---3,380-3,380
2020-04-24---3,380-3,380
2020-04-23---3,380-3,380
2020-04-22---3,380-3,380
2020-04-213,4003,4003,3803,3803003,380
2020-04-203,4253,4253,4103,4102003,410
2020-04-17---3,535-3,535
2020-04-16---3,535-3,535
2020-04-153,5353,5353,5353,5353003,535
2020-04-14---3,535-3,535
2020-04-13---3,535-3,535
2020-04-10---3,535-3,535
2020-04-09---3,535-3,535
2020-04-08---3,535-3,535
2020-04-07---3,535-3,535
2020-04-063,5353,5853,5353,5357003,535
2020-04-033,6453,6453,5753,6054003,605
2020-04-02---3,755-3,755
2020-04-013,7953,7953,7253,7553003,755
2020-03-31---3,650-3,650
2020-03-30---3,650-3,650
2020-03-27---3,650-3,650
2020-03-26---3,650-3,650
2020-03-253,6353,6503,6353,6503003,650
2020-03-243,5953,6453,5953,6001,2003,600
2020-03-233,6003,6053,5703,5702,8003,570
2020-03-193,6203,6453,5803,6001,8003,600
2020-03-183,6003,6353,6003,6351,8003,635
2020-03-173,5753,6053,5153,6003,9003,600
2020-03-163,5303,6003,5303,5752,4003,575
2020-03-133,5653,5653,4903,4901,2003,490
2020-03-123,5653,5753,5653,5652,7003,565
2020-03-113,5653,5653,5653,5652,0003,565
2020-03-103,5803,6403,5653,5651,1003,565
2020-03-093,6003,6053,5803,5805,1003,580
2020-03-063,6003,6003,6003,6005003,600
2020-03-053,6003,6053,6003,6002,4003,600
2020-03-043,6003,6003,5953,6009003,600
2020-03-033,6503,6503,6003,6007003,600
2020-03-023,6003,6503,6003,6507003,650
2020-02-283,5003,5103,4003,5102,6003,510
2020-02-273,6003,6053,5353,6051,1003,605
2020-02-263,5903,6003,5903,6003003,600
2020-02-253,6003,6003,5903,5901,1003,590
2020-02-213,6203,6203,5953,6107003,610
2020-02-203,6003,6203,6003,6206003,620
2020-02-19---3,580-3,580
2020-02-18---3,580-3,580
2020-02-173,5803,5803,5803,5805003,580
2020-02-143,5803,5803,5803,5802003,580
2020-02-13---3,580-3,580
2020-02-12---3,580-3,580
2020-02-10---3,580-3,580
2020-02-073,3703,6003,3703,5802,0003,580
2020-02-06---3,330-3,330
2020-02-053,3253,3303,3253,3303003,330
2020-02-043,2503,2553,2503,2553003,255
2020-02-033,3003,3203,3003,3203003,320
2020-01-313,3503,3503,3003,3002003,300
2020-01-30---3,280-3,280
2020-01-29---3,280-3,280
2020-01-283,3403,3403,2703,2801,3003,280
2020-01-273,3553,3553,3553,3552003,355
2020-01-243,3553,3603,3453,3601,4003,360
2020-01-233,2803,3553,2803,3553003,355
2020-01-22---3,275-3,275
2020-01-213,2703,2803,2703,2758003,275
2020-01-203,2803,2803,2803,2802003,280
2020-01-173,3603,3603,3053,3054003,305
2020-01-163,3053,3053,3053,3051003,305
2020-01-153,2853,3153,2853,3151,2003,315
2020-01-143,3603,3603,3553,3552003,355
2020-01-103,3703,3703,3703,3703003,370
2020-01-093,4003,4803,4003,4404003,440
2020-01-08---3,470-3,470
2020-01-073,4953,4953,4703,4704003,470
2020-01-063,5153,5153,4953,4954003,495

分割・併合履歴 : [2018-09-26]1株→0.5株