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
2022-05-204,0004,0003,9303,9951,2003,995
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