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 |
|---|---|---|---|---|---|---|
| 2022-12-08 | 4,400 | 4,400 | 4,400 | 4,400 | 200 | 4,400 |
| 2022-12-07 | 4,400 | 4,400 | 4,400 | 4,400 | 200 | 4,400 |
| 2022-12-06 | 4,400 | 4,400 | 4,400 | 4,400 | 300 | 4,400 |
| 2022-12-05 | - | - | - | 4,470 | - | 4,470 |
| 2022-12-02 | 4,470 | 4,470 | 4,470 | 4,470 | 100 | 4,470 |
| 2022-12-01 | 4,400 | 4,400 | 4,400 | 4,400 | 100 | 4,400 |
| 2022-11-30 | 4,400 | 4,400 | 4,400 | 4,400 | 100 | 4,400 |
| 2022-11-29 | 4,450 | 4,450 | 4,450 | 4,450 | 100 | 4,450 |
| 2022-11-28 | 4,445 | 4,450 | 4,445 | 4,450 | 200 | 4,450 |
| 2022-11-25 | - | - | - | 4,355 | - | 4,355 |
| 2022-11-24 | - | - | - | 4,355 | - | 4,355 |
| 2022-11-22 | 4,355 | 4,355 | 4,355 | 4,355 | 100 | 4,355 |
| 2022-11-21 | - | - | - | 4,330 | - | 4,330 |
| 2022-11-18 | - | - | - | 4,330 | - | 4,330 |
| 2022-11-17 | 4,330 | 4,330 | 4,330 | 4,330 | 200 | 4,330 |
| 2022-11-16 | 4,400 | 4,400 | 4,400 | 4,400 | 100 | 4,400 |
| 2022-11-15 | 4,420 | 4,420 | 4,420 | 4,420 | 200 | 4,420 |
| 2022-11-14 | 4,490 | 4,490 | 4,420 | 4,420 | 200 | 4,420 |
| 2022-11-11 | 4,300 | 4,300 | 4,230 | 4,250 | 300 | 4,250 |
| 2022-11-10 | 4,295 | 4,295 | 4,295 | 4,295 | 100 | 4,295 |
| 2022-11-09 | - | - | - | 4,225 | - | 4,225 |
| 2022-11-08 | 4,365 | 4,365 | 4,225 | 4,225 | 300 | 4,225 |
| 2022-11-07 | 4,495 | 4,495 | 4,365 | 4,365 | 200 | 4,365 |
| 2022-11-04 | 4,360 | 4,360 | 4,360 | 4,360 | 100 | 4,360 |
| 2022-11-02 | 4,490 | 4,490 | 4,490 | 4,490 | 300 | 4,490 |
| 2022-11-01 | 4,490 | 4,490 | 4,490 | 4,490 | 100 | 4,490 |
| 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 |
| 2022-10-25 | 4,350 | 4,350 | 4,350 | 4,350 | 100 | 4,350 |
| 2022-10-24 | - | - | - | 4,345 | - | 4,345 |
| 2022-10-21 | - | - | - | 4,345 | - | 4,345 |
| 2022-10-20 | 4,345 | 4,345 | 4,345 | 4,345 | 400 | 4,345 |
| 2022-10-19 | 4,340 | 4,345 | 4,340 | 4,345 | 200 | 4,345 |
| 2022-10-18 | 4,315 | 4,315 | 4,315 | 4,315 | 1,200 | 4,315 |
| 2022-10-17 | 4,250 | 4,315 | 4,245 | 4,315 | 300 | 4,315 |
| 2022-10-14 | - | - | - | 4,180 | - | 4,180 |
| 2022-10-13 | 4,150 | 4,180 | 4,150 | 4,180 | 200 | 4,180 |
| 2022-10-12 | - | - | - | 4,180 | - | 4,180 |
| 2022-10-11 | 4,180 | 4,180 | 4,180 | 4,180 | 200 | 4,180 |
| 2022-10-07 | 4,200 | 4,200 | 4,160 | 4,160 | 400 | 4,160 |
| 2022-10-06 | - | - | - | 4,200 | - | 4,200 |
| 2022-10-05 | 4,140 | 4,200 | 4,140 | 4,200 | 200 | 4,200 |
| 2022-10-04 | 4,175 | 4,175 | 4,150 | 4,150 | 500 | 4,150 |
| 2022-10-03 | 4,395 | 4,395 | 4,175 | 4,175 | 900 | 4,175 |
| 2022-09-30 | 4,465 | 4,465 | 4,400 | 4,400 | 200 | 4,400 |
| 2022-09-29 | 4,600 | 4,600 | 4,435 | 4,435 | 800 | 4,435 |
| 2022-09-28 | 5,250 | 5,350 | 4,400 | 4,600 | 5,700 | 4,600 |
| 2022-09-27 | 5,140 | 5,150 | 5,140 | 5,150 | 3,600 | 5,150 |
| 2022-09-26 | 4,445 | 4,515 | 4,445 | 4,445 | 700 | 4,445 |
| 2022-09-22 | - | - | - | 4,445 | - | 4,445 |
| 2022-09-21 | - | - | - | 4,445 | - | 4,445 |
| 2022-09-20 | - | - | - | 4,445 | - | 4,445 |
| 2022-09-16 | 4,405 | 4,445 | 4,405 | 4,445 | 200 | 4,445 |
| 2022-09-15 | - | - | - | 4,395 | - | 4,395 |
| 2022-09-14 | 4,395 | 4,395 | 4,395 | 4,395 | 100 | 4,395 |
| 2022-09-13 | 4,465 | 4,465 | 4,395 | 4,395 | 300 | 4,395 |
| 2022-09-12 | 4,670 | 4,670 | 4,670 | 4,670 | 100 | 4,670 |
| 2022-09-09 | - | - | - | 4,390 | - | 4,390 |
| 2022-09-08 | - | - | - | 4,390 | - | 4,390 |
| 2022-09-07 | - | - | - | 4,390 | - | 4,390 |
| 2022-09-06 | 4,430 | 4,430 | 4,360 | 4,390 | 500 | 4,390 |
| 2022-09-05 | - | - | - | 4,830 | - | 4,830 |
| 2022-09-02 | 4,830 | 4,830 | 4,830 | 4,830 | 100 | 4,830 |
| 2022-09-01 | 4,870 | 4,870 | 4,870 | 4,870 | 100 | 4,870 |
| 2022-08-31 | - | - | - | 4,590 | - | 4,590 |
| 2022-08-30 | 4,590 | 4,590 | 4,590 | 4,590 | 100 | 4,590 |
| 2022-08-29 | 4,590 | 4,590 | 4,590 | 4,590 | 100 | 4,590 |
| 2022-08-26 | - | - | - | 4,630 | - | 4,630 |
| 2022-08-25 | 4,605 | 4,630 | 4,605 | 4,630 | 200 | 4,630 |
| 2022-08-24 | 4,700 | 4,740 | 4,700 | 4,725 | 500 | 4,725 |
| 2022-08-23 | - | - | - | 4,885 | - | 4,885 |
| 2022-08-22 | 4,885 | 4,885 | 4,885 | 4,885 | 300 | 4,885 |
| 2022-08-19 | - | - | - | 4,885 | - | 4,885 |
| 2022-08-18 | 4,890 | 4,890 | 4,885 | 4,885 | 1,400 | 4,885 |
| 2022-08-17 | 4,885 | 4,950 | 4,885 | 4,885 | 1,100 | 4,885 |
| 2022-08-16 | 4,875 | 4,885 | 4,815 | 4,885 | 900 | 4,885 |
| 2022-08-15 | 4,700 | 4,700 | 4,650 | 4,650 | 200 | 4,650 |
| 2022-08-12 | - | - | - | 4,470 | - | 4,470 |
| 2022-08-10 | - | - | - | 4,470 | - | 4,470 |
| 2022-08-09 | - | - | - | 4,470 | - | 4,470 |
| 2022-08-08 | 4,445 | 4,470 | 4,445 | 4,470 | 200 | 4,470 |
| 2022-08-05 | 4,505 | 4,505 | 4,505 | 4,505 | 100 | 4,505 |
| 2022-08-04 | 4,430 | 4,445 | 4,430 | 4,445 | 200 | 4,445 |
| 2022-08-03 | 4,415 | 4,430 | 4,415 | 4,430 | 200 | 4,430 |
| 2022-08-02 | 4,590 | 4,590 | 4,550 | 4,550 | 300 | 4,550 |
| 2022-08-01 | 4,795 | 4,795 | 4,600 | 4,650 | 900 | 4,650 |
| 2022-07-29 | 4,650 | 4,670 | 4,600 | 4,600 | 300 | 4,600 |
| 2022-07-28 | 5,120 | 5,150 | 4,650 | 4,650 | 2,600 | 4,650 |
| 2022-07-27 | 4,880 | 5,330 | 4,810 | 4,810 | 4,200 | 4,810 |
| 2022-07-26 | 4,915 | 4,915 | 4,700 | 4,740 | 7,500 | 4,740 |
| 2022-07-25 | 6,180 | 6,600 | 5,090 | 5,310 | 32,800 | 5,310 |
| 2022-07-22 | 5,230 | 6,080 | 5,230 | 6,080 | 6,300 | 6,080 |
| 2022-07-21 | 4,800 | 5,160 | 4,800 | 5,080 | 7,400 | 5,080 |
| 2022-07-20 | 4,575 | 4,800 | 4,575 | 4,800 | 3,000 | 4,800 |
| 2022-07-19 | 4,400 | 4,545 | 4,400 | 4,545 | 2,800 | 4,545 |
| 2022-07-15 | 4,245 | 4,370 | 4,245 | 4,335 | 1,700 | 4,335 |
| 2022-07-14 | 4,090 | 4,180 | 4,090 | 4,180 | 1,200 | 4,180 |
| 2022-07-13 | 4,210 | 4,210 | 4,160 | 4,160 | 400 | 4,160 |
| 2022-07-12 | 4,150 | 4,155 | 4,115 | 4,140 | 800 | 4,140 |
| 2022-07-11 | 4,025 | 4,025 | 4,025 | 4,025 | 100 | 4,025 |
| 2022-07-08 | 4,035 | 4,080 | 4,025 | 4,025 | 600 | 4,025 |
| 2022-07-07 | 3,910 | 4,000 | 3,850 | 4,000 | 2,700 | 4,000 |
| 2022-07-06 | 3,850 | 3,900 | 3,840 | 3,900 | 1,000 | 3,900 |
| 2022-07-05 | 3,920 | 3,920 | 3,920 | 3,920 | 400 | 3,920 |
| 2022-07-04 | 4,095 | 4,095 | 3,965 | 3,975 | 900 | 3,975 |
| 2022-07-01 | 3,940 | 3,965 | 3,905 | 3,965 | 500 | 3,965 |
| 2022-06-30 | 3,895 | 3,895 | 3,895 | 3,895 | 100 | 3,895 |
| 2022-06-29 | - | - | - | 3,895 | - | 3,895 |
| 2022-06-28 | 3,895 | 3,895 | 3,895 | 3,895 | 100 | 3,895 |
| 2022-06-27 | 3,815 | 3,830 | 3,815 | 3,830 | 200 | 3,830 |
| 2022-06-24 | 3,755 | 3,800 | 3,755 | 3,800 | 200 | 3,800 |
| 2022-06-23 | 3,750 | 3,750 | 3,750 | 3,750 | 100 | 3,750 |
| 2022-06-22 | 3,735 | 3,735 | 3,715 | 3,715 | 1,700 | 3,715 |
| 2022-06-21 | 3,715 | 3,715 | 3,715 | 3,715 | 100 | 3,715 |
| 2022-06-20 | 3,750 | 3,750 | 3,700 | 3,700 | 200 | 3,700 |
| 2022-06-17 | 3,700 | 3,780 | 3,700 | 3,780 | 400 | 3,780 |
| 2022-06-16 | 3,700 | 3,700 | 3,700 | 3,700 | 700 | 3,700 |
| 2022-06-15 | 3,710 | 3,710 | 3,705 | 3,705 | 400 | 3,705 |
| 2022-06-14 | - | - | - | 3,710 | - | 3,710 |
| 2022-06-13 | - | - | - | 3,710 | - | 3,710 |
| 2022-06-10 | 3,710 | 3,710 | 3,710 | 3,710 | 100 | 3,710 |
| 2022-06-09 | 3,700 | 3,700 | 3,700 | 3,700 | 100 | 3,700 |
| 2022-06-08 | 3,735 | 3,735 | 3,725 | 3,735 | 300 | 3,735 |
| 2022-06-07 | 3,735 | 3,735 | 3,735 | 3,735 | 100 | 3,735 |
| 2022-06-06 | 3,735 | 3,735 | 3,735 | 3,735 | 200 | 3,735 |
| 2022-06-03 | 3,720 | 3,720 | 3,720 | 3,720 | 100 | 3,720 |
| 2022-06-02 | 3,720 | 3,720 | 3,720 | 3,720 | 200 | 3,720 |
| 2022-06-01 | 3,760 | 3,760 | 3,750 | 3,750 | 400 | 3,750 |
| 2022-05-31 | 3,755 | 3,755 | 3,755 | 3,755 | 100 | 3,755 |
| 2022-05-30 | 3,700 | 3,700 | 3,700 | 3,700 | 100 | 3,700 |
| 2022-05-27 | 3,755 | 3,755 | 3,700 | 3,700 | 500 | 3,700 |
| 2022-05-26 | 3,785 | 3,785 | 3,785 | 3,785 | 200 | 3,785 |
| 2022-05-25 | 3,750 | 3,785 | 3,750 | 3,785 | 700 | 3,785 |
| 2022-05-24 | 3,850 | 3,850 | 3,750 | 3,820 | 1,800 | 3,820 |
| 2022-05-23 | 3,995 | 3,995 | 3,905 | 3,970 | 1,000 | 3,970 |
| 2022-05-20 | 4,000 | 4,000 | 3,930 | 3,995 | 1,200 | 3,995 |
| 2022-05-19 | - | - | - | 4,225 | - | 4,225 |
| 2022-05-18 | - | - | - | 4,225 | - | 4,225 |
| 2022-05-17 | - | - | - | 4,225 | - | 4,225 |
| 2022-05-16 | 4,225 | 4,225 | 4,225 | 4,225 | 400 | 4,225 |
| 2022-05-13 | 4,225 | 4,225 | 4,225 | 4,225 | 100 | 4,225 |
| 2022-05-12 | 4,445 | 4,445 | 4,155 | 4,225 | 900 | 4,225 |
| 2022-05-11 | 4,345 | 4,405 | 4,330 | 4,375 | 900 | 4,375 |
| 2022-05-10 | 4,695 | 4,695 | 4,500 | 4,555 | 700 | 4,555 |
| 2022-05-09 | 4,900 | 4,900 | 4,800 | 4,800 | 200 | 4,800 |
| 2022-05-06 | 4,900 | 4,900 | 4,900 | 4,900 | 100 | 4,900 |
| 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 |
| 2022-04-25 | 4,805 | 4,830 | 4,805 | 4,830 | 200 | 4,830 |
| 2022-04-22 | 4,875 | 4,875 | 4,875 | 4,875 | 400 | 4,875 |
| 2022-04-21 | 5,050 | 5,050 | 4,820 | 4,875 | 1,300 | 4,875 |
| 2022-04-20 | 5,170 | 5,240 | 5,050 | 5,050 | 400 | 5,050 |
| 2022-04-19 | 5,060 | 5,250 | 4,915 | 4,995 | 2,600 | 4,995 |
| 2022-04-18 | - | - | - | 4,775 | - | 4,775 |
| 2022-04-15 | - | - | - | 4,775 | - | 4,775 |
| 2022-04-14 | - | - | - | 4,775 | - | 4,775 |
| 2022-04-13 | 4,710 | 4,775 | 4,710 | 4,775 | 300 | 4,775 |
| 2022-04-12 | 4,820 | 4,820 | 4,675 | 4,745 | 500 | 4,745 |
| 2022-04-11 | 4,850 | 4,850 | 4,850 | 4,850 | 100 | 4,850 |
| 2022-04-08 | - | - | - | 4,780 | - | 4,780 |
| 2022-04-07 | - | - | - | 4,780 | - | 4,780 |
| 2022-04-06 | 4,780 | 4,780 | 4,780 | 4,780 | 200 | 4,780 |
| 2022-04-05 | 4,840 | 4,840 | 4,840 | 4,840 | 100 | 4,840 |
| 2022-04-04 | - | - | - | 4,910 | - | 4,910 |
| 2022-04-01 | 4,910 | 4,910 | 4,910 | 4,910 | 200 | 4,910 |
| 2022-03-31 | - | - | - | 5,000 | - | 5,000 |
| 2022-03-30 | - | - | - | 5,000 | - | 5,000 |
| 2022-03-29 | 5,000 | 5,000 | 5,000 | 5,000 | 100 | 5,000 |
| 2022-03-28 | - | - | - | 5,110 | - | 5,110 |
| 2022-03-25 | - | - | - | 5,110 | - | 5,110 |
| 2022-03-24 | 5,110 | 5,110 | 5,110 | 5,110 | 100 | 5,110 |
| 2022-03-23 | 5,110 | 5,110 | 5,110 | 5,110 | 100 | 5,110 |
| 2022-03-22 | 5,000 | 5,000 | 4,825 | 4,940 | 1,700 | 4,940 |
| 2022-03-18 | - | - | - | 5,000 | - | 5,000 |
| 2022-03-17 | 5,000 | 5,000 | 5,000 | 5,000 | 100 | 5,000 |
| 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 |
| 2022-03-09 | 4,740 | 4,950 | 4,740 | 4,950 | 400 | 4,950 |
| 2022-03-08 | 4,810 | 4,810 | 4,810 | 4,810 | 100 | 4,810 |
| 2022-03-07 | - | - | - | 5,100 | - | 5,100 |
| 2022-03-04 | 5,200 | 5,200 | 5,100 | 5,100 | 200 | 5,100 |
| 2022-03-03 | - | - | - | 5,100 | - | 5,100 |
| 2022-03-02 | 5,100 | 5,100 | 5,100 | 5,100 | 400 | 5,100 |
| 2022-03-01 | 5,040 | 5,100 | 5,040 | 5,100 | 300 | 5,100 |
| 2022-02-28 | - | - | - | 4,830 | - | 4,830 |
| 2022-02-25 | - | - | - | 4,830 | - | 4,830 |
| 2022-02-24 | 5,020 | 5,040 | 4,820 | 4,830 | 1,200 | 4,830 |
| 2022-02-22 | - | - | - | 5,050 | - | 5,050 |
| 2022-02-21 | 5,050 | 5,050 | 5,050 | 5,050 | 100 | 5,050 |
| 2022-02-18 | - | - | - | 5,250 | - | 5,250 |
| 2022-02-17 | - | - | - | 5,250 | - | 5,250 |
| 2022-02-16 | 5,250 | 5,250 | 5,250 | 5,250 | 200 | 5,250 |
| 2022-02-15 | 5,250 | 5,250 | 5,250 | 5,250 | 100 | 5,250 |
| 2022-02-14 | - | - | - | 5,150 | - | 5,150 |
| 2022-02-10 | 5,140 | 5,150 | 5,140 | 5,150 | 200 | 5,150 |
| 2022-02-09 | 4,975 | 5,060 | 4,975 | 5,060 | 700 | 5,060 |
| 2022-02-08 | 5,110 | 5,110 | 4,890 | 4,900 | 1,500 | 4,900 |
| 2022-02-07 | 5,180 | 5,180 | 5,180 | 5,180 | 100 | 5,180 |
| 2022-02-04 | 5,180 | 5,180 | 5,180 | 5,180 | 100 | 5,180 |
| 2022-02-03 | 5,150 | 5,180 | 5,150 | 5,180 | 300 | 5,180 |
| 2022-02-02 | 5,200 | 5,200 | 5,200 | 5,200 | 100 | 5,200 |
| 2022-02-01 | 5,180 | 5,180 | 5,180 | 5,180 | 100 | 5,180 |
| 2022-01-31 | 5,100 | 5,100 | 5,100 | 5,100 | 200 | 5,100 |
| 2022-01-28 | - | - | - | 5,200 | - | 5,200 |
| 2022-01-27 | 5,200 | 5,200 | 5,200 | 5,200 | 200 | 5,200 |
| 2022-01-26 | 5,160 | 5,160 | 5,160 | 5,160 | 100 | 5,160 |
| 2022-01-25 | 5,300 | 5,300 | 5,200 | 5,200 | 400 | 5,200 |
| 2022-01-24 | - | - | - | 5,300 | - | 5,300 |
| 2022-01-21 | 5,200 | 5,300 | 5,200 | 5,300 | 300 | 5,300 |
| 2022-01-20 | 5,200 | 5,200 | 5,200 | 5,200 | 100 | 5,200 |
| 2022-01-19 | 5,450 | 5,450 | 5,140 | 5,140 | 700 | 5,140 |
| 2022-01-18 | 5,700 | 5,700 | 5,450 | 5,450 | 500 | 5,450 |
| 2022-01-17 | 5,700 | 5,700 | 5,700 | 5,700 | 100 | 5,700 |
| 2022-01-14 | 5,650 | 5,650 | 5,650 | 5,650 | 100 | 5,650 |
| 2022-01-13 | - | - | - | 5,650 | - | 5,650 |
| 2022-01-12 | 5,530 | 5,650 | 5,530 | 5,650 | 500 | 5,650 |
| 2022-01-11 | - | - | - | 5,730 | - | 5,730 |
| 2022-01-07 | 5,730 | 5,730 | 5,730 | 5,730 | 100 | 5,730 |
| 2022-01-06 | 5,680 | 5,830 | 5,680 | 5,830 | 300 | 5,830 |
| 2022-01-05 | 5,640 | 5,940 | 5,640 | 5,840 | 400 | 5,840 |
| 2022-01-04 | 5,720 | 5,720 | 5,640 | 5,710 | 400 | 5,710 |
分割・併合履歴 ： [2018-09-26]1株→0.5株