1787 (株)ナカボーテック の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-03-31 | 5,060 | 5,120 | 5,020 | 5,020 | 400 | 5,020 |
| 2023-03-30 | - | - | - | 4,865 | - | 4,865 |
| 2023-03-29 | 4,840 | 4,865 | 4,730 | 4,865 | 1,000 | 4,865 |
| 2023-03-28 | - | - | - | 4,770 | - | 4,770 |
| 2023-03-27 | 4,770 | 4,770 | 4,770 | 4,770 | 200 | 4,770 |
| 2023-03-24 | - | - | - | 4,840 | - | 4,840 |
| 2023-03-23 | 4,850 | 4,850 | 4,840 | 4,840 | 300 | 4,840 |
| 2023-03-22 | 4,955 | 4,955 | 4,930 | 4,930 | 500 | 4,930 |
| 2023-03-20 | 4,900 | 4,940 | 4,900 | 4,940 | 500 | 4,940 |
| 2023-03-17 | 4,925 | 4,925 | 4,925 | 4,925 | 100 | 4,925 |
| 2023-03-16 | 4,995 | 4,995 | 4,925 | 4,925 | 300 | 4,925 |
| 2023-03-15 | 5,020 | 5,020 | 5,020 | 5,020 | 100 | 5,020 |
| 2023-03-14 | - | - | - | 4,945 | - | 4,945 |
| 2023-03-13 | 4,895 | 4,970 | 4,895 | 4,945 | 700 | 4,945 |
| 2023-03-10 | - | - | - | 4,885 | - | 4,885 |
| 2023-03-09 | - | - | - | 4,885 | - | 4,885 |
| 2023-03-08 | 4,885 | 4,885 | 4,885 | 4,885 | 100 | 4,885 |
| 2023-03-07 | 4,835 | 4,900 | 4,830 | 4,885 | 600 | 4,885 |
| 2023-03-06 | 5,010 | 5,010 | 4,850 | 4,850 | 200 | 4,850 |
| 2023-03-03 | 5,100 | 5,100 | 5,010 | 5,010 | 400 | 5,010 |
| 2023-03-02 | 5,040 | 5,100 | 5,040 | 5,100 | 200 | 5,100 |
| 2023-03-01 | 4,960 | 5,040 | 4,960 | 5,040 | 300 | 5,040 |
| 2023-02-28 | 4,880 | 5,020 | 4,880 | 4,960 | 300 | 4,960 |
| 2023-02-27 | 4,880 | 4,880 | 4,880 | 4,880 | 200 | 4,880 |
| 2023-02-24 | 5,050 | 5,050 | 4,880 | 4,880 | 400 | 4,880 |
| 2023-02-22 | 4,910 | 5,050 | 4,910 | 5,050 | 200 | 5,050 |
| 2023-02-21 | 4,910 | 4,910 | 4,910 | 4,910 | 100 | 4,910 |
| 2023-02-20 | 4,910 | 4,910 | 4,910 | 4,910 | 100 | 4,910 |
| 2023-02-17 | 4,980 | 4,980 | 4,910 | 4,910 | 300 | 4,910 |
| 2023-02-16 | 4,910 | 4,980 | 4,910 | 4,980 | 200 | 4,980 |
| 2023-02-15 | 4,930 | 5,000 | 4,930 | 5,000 | 200 | 5,000 |
| 2023-02-14 | 4,930 | 4,930 | 4,930 | 4,930 | 100 | 4,930 |
| 2023-02-13 | 4,930 | 4,930 | 4,930 | 4,930 | 100 | 4,930 |
| 2023-02-10 | 4,930 | 4,930 | 4,930 | 4,930 | 100 | 4,930 |
| 2023-02-09 | 4,930 | 4,930 | 4,930 | 4,930 | 100 | 4,930 |
| 2023-02-08 | 4,900 | 4,930 | 4,900 | 4,930 | 300 | 4,930 |
| 2023-02-07 | 5,080 | 5,080 | 5,000 | 5,000 | 400 | 5,000 |
| 2023-02-06 | 5,080 | 5,080 | 5,080 | 5,080 | 100 | 5,080 |
| 2023-02-03 | 5,120 | 5,120 | 5,080 | 5,080 | 300 | 5,080 |
| 2023-02-02 | - | - | - | 5,250 | - | 5,250 |
| 2023-02-01 | 5,280 | 5,280 | 5,250 | 5,250 | 400 | 5,250 |
| 2023-01-31 | 5,250 | 5,250 | 5,250 | 5,250 | 300 | 5,250 |
| 2023-01-30 | 5,200 | 5,250 | 5,200 | 5,250 | 200 | 5,250 |
| 2023-01-27 | 5,240 | 5,300 | 5,240 | 5,300 | 200 | 5,300 |
| 2023-01-26 | 5,640 | 5,670 | 5,200 | 5,300 | 3,100 | 5,300 |
| 2023-01-25 | 5,150 | 5,730 | 4,855 | 5,440 | 14,200 | 5,440 |
| 2023-01-24 | 5,150 | 5,150 | 5,150 | 5,150 | 1,500 | 5,150 |
| 2023-01-23 | 4,335 | 4,475 | 4,335 | 4,475 | 300 | 4,475 |
| 2023-01-20 | 4,330 | 4,330 | 4,330 | 4,330 | 100 | 4,330 |
| 2023-01-19 | - | - | - | 4,400 | - | 4,400 |
| 2023-01-18 | - | - | - | 4,400 | - | 4,400 |
| 2023-01-17 | 4,400 | 4,400 | 4,400 | 4,400 | 400 | 4,400 |
| 2023-01-16 | 4,400 | 4,400 | 4,400 | 4,400 | 100 | 4,400 |
| 2023-01-13 | - | - | - | 4,400 | - | 4,400 |
| 2023-01-12 | 4,400 | 4,400 | 4,400 | 4,400 | 100 | 4,400 |
| 2023-01-11 | 4,385 | 4,400 | 4,385 | 4,400 | 300 | 4,400 |
| 2023-01-10 | - | - | - | 4,385 | - | 4,385 |
| 2023-01-06 | 4,385 | 4,385 | 4,385 | 4,385 | 100 | 4,385 |
| 2023-01-05 | 4,360 | 4,385 | 4,360 | 4,385 | 200 | 4,385 |
| 2023-01-04 | 4,415 | 4,415 | 4,345 | 4,385 | 300 | 4,385 |
分割・併合履歴 ： [2018-09-26]1株→0.5株
