株式1787 (株)ナカボーテック の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-04-16 | 6,340 | 6,340 | 6,100 | 6,190 | 1,400 | 6,190 |
| 2021-04-15 | 6,330 | 6,330 | 6,170 | 6,180 | 1,000 | 6,180 |
| 2021-04-14 | 6,200 | 6,330 | 6,200 | 6,280 | 1,700 | 6,280 |
| 2021-04-13 | 6,070 | 6,140 | 6,040 | 6,100 | 700 | 6,100 |
| 2021-04-12 | 5,660 | 6,200 | 5,660 | 5,970 | 4,000 | 5,970 |
| 2021-04-09 | 5,800 | 5,800 | 5,600 | 5,600 | 1,300 | 5,600 |
| 2021-04-08 | 5,900 | 5,900 | 5,760 | 5,760 | 600 | 5,760 |
| 2021-04-07 | 6,070 | 6,100 | 5,880 | 5,900 | 2,100 | 5,900 |
| 2021-04-06 | 6,200 | 6,200 | 6,080 | 6,110 | 500 | 6,110 |
| 2021-04-05 | 6,200 | 6,300 | 6,200 | 6,300 | 400 | 6,300 |
| 2021-04-02 | 6,350 | 6,350 | 6,140 | 6,300 | 2,600 | 6,300 |
| 2021-04-01 | 6,400 | 6,450 | 6,400 | 6,450 | 600 | 6,450 |
| 2021-03-31 | 6,350 | 6,450 | 6,300 | 6,400 | 1,700 | 6,400 |
| 2021-03-30 | 6,380 | 6,590 | 6,380 | 6,450 | 1,400 | 6,450 |
| 2021-03-29 | 6,870 | 6,870 | 6,700 | 6,700 | 1,500 | 6,700 |
| 2021-03-26 | 6,710 | 6,890 | 6,710 | 6,890 | 1,100 | 6,890 |
| 2021-03-25 | 6,800 | 6,950 | 6,800 | 6,800 | 1,400 | 6,800 |
| 2021-03-24 | 6,980 | 6,980 | 6,280 | 6,600 | 4,200 | 6,600 |
| 2021-03-23 | 7,000 | 7,100 | 7,000 | 7,000 | 800 | 7,000 |
| 2021-03-22 | 6,900 | 7,150 | 6,900 | 7,000 | 2,800 | 7,000 |
| 2021-03-19 | 6,780 | 6,890 | 6,600 | 6,890 | 3,500 | 6,890 |
| 2021-03-18 | 7,250 | 7,250 | 6,910 | 6,950 | 4,100 | 6,950 |
| 2021-03-17 | 7,340 | 7,340 | 7,160 | 7,200 | 2,600 | 7,200 |
| 2021-03-16 | 7,370 | 7,370 | 7,000 | 7,340 | 8,000 | 7,340 |
| 2021-03-15 | 7,300 | 7,550 | 6,900 | 7,380 | 17,200 | 7,380 |
| 2021-03-12 | 6,160 | 6,950 | 6,160 | 6,610 | 12,500 | 6,610 |
| 2021-03-11 | 5,710 | 6,450 | 5,710 | 5,960 | 9,300 | 5,960 |
| 2021-03-10 | 5,540 | 5,540 | 5,540 | 5,540 | 100 | 5,540 |
| 2021-03-09 | 5,520 | 5,600 | 5,520 | 5,600 | 600 | 5,600 |
| 2021-03-08 | 5,380 | 5,500 | 5,380 | 5,470 | 1,000 | 5,470 |
| 2021-03-05 | 5,430 | 5,500 | 5,330 | 5,480 | 1,200 | 5,480 |
| 2021-03-04 | 5,330 | 5,500 | 5,330 | 5,500 | 1,100 | 5,500 |
| 2021-03-03 | 5,280 | 5,370 | 5,280 | 5,330 | 1,100 | 5,330 |
| 2021-03-02 | 5,400 | 5,400 | 5,260 | 5,280 | 900 | 5,280 |
| 2021-03-01 | 5,230 | 5,500 | 5,230 | 5,400 | 2,800 | 5,400 |
| 2021-02-26 | 5,220 | 5,360 | 5,200 | 5,220 | 1,300 | 5,220 |
| 2021-02-25 | 5,250 | 5,790 | 5,250 | 5,360 | 1,600 | 5,360 |
| 2021-02-24 | 5,040 | 5,350 | 5,040 | 5,350 | 2,200 | 5,350 |
| 2021-02-22 | 5,000 | 5,100 | 4,960 | 5,030 | 2,800 | 5,030 |
| 2021-02-19 | 5,000 | 5,000 | 5,000 | 5,000 | 1,300 | 5,000 |
| 2021-02-18 | 5,150 | 5,150 | 5,120 | 5,120 | 500 | 5,120 |
| 2021-02-17 | 5,050 | 5,050 | 5,000 | 5,050 | 1,600 | 5,050 |
| 2021-02-16 | 5,050 | 5,180 | 5,050 | 5,050 | 1,200 | 5,050 |
| 2021-02-15 | 5,350 | 5,350 | 5,190 | 5,190 | 1,400 | 5,190 |
| 2021-02-12 | 5,340 | 5,390 | 5,020 | 5,370 | 3,200 | 5,370 |
| 2021-02-10 | 5,350 | 5,500 | 5,060 | 5,280 | 5,500 | 5,280 |
| 2021-02-09 | 5,100 | 5,100 | 5,100 | 5,100 | 1,500 | 5,100 |
| 2021-02-08 | 4,330 | 4,400 | 4,330 | 4,400 | 400 | 4,400 |
| 2021-02-05 | - | - | - | 4,540 | - | 4,540 |
| 2021-02-04 | - | - | - | 4,540 | - | 4,540 |
| 2021-02-03 | 4,610 | 4,610 | 4,540 | 4,540 | 300 | 4,540 |
| 2021-02-02 | 4,660 | 4,660 | 4,660 | 4,660 | 100 | 4,660 |
| 2021-02-01 | 4,800 | 4,800 | 4,800 | 4,800 | 200 | 4,800 |
| 2021-01-29 | - | - | - | 4,610 | - | 4,610 |
| 2021-01-28 | 4,610 | 4,610 | 4,610 | 4,610 | 400 | 4,610 |
| 2021-01-27 | - | - | - | 4,610 | - | 4,610 |
| 2021-01-26 | - | - | - | 4,610 | - | 4,610 |
| 2021-01-25 | 4,610 | 4,610 | 4,610 | 4,610 | 100 | 4,610 |
| 2021-01-22 | 4,600 | 4,600 | 4,600 | 4,600 | 100 | 4,600 |
| 2021-01-21 | 4,520 | 4,520 | 4,515 | 4,515 | 200 | 4,515 |
| 2021-01-20 | 4,590 | 4,590 | 4,590 | 4,590 | 100 | 4,590 |
| 2021-01-19 | 4,495 | 4,590 | 4,495 | 4,590 | 300 | 4,590 |
| 2021-01-18 | - | - | - | 4,490 | - | 4,490 |
| 2021-01-15 | 4,275 | 4,490 | 4,275 | 4,490 | 600 | 4,490 |
| 2021-01-14 | 4,260 | 4,310 | 4,255 | 4,275 | 600 | 4,275 |
| 2021-01-13 | 4,260 | 4,260 | 4,260 | 4,260 | 100 | 4,260 |
| 2021-01-12 | 4,455 | 4,455 | 4,385 | 4,400 | 500 | 4,400 |
| 2021-01-08 | - | - | - | 4,590 | - | 4,590 |
| 2021-01-07 | 4,590 | 4,590 | 4,590 | 4,590 | 100 | 4,590 |
| 2021-01-06 | - | - | - | 4,745 | - | 4,745 |
| 2021-01-05 | 4,745 | 4,745 | 4,745 | 4,745 | 100 | 4,745 |
| 2021-01-04 | 4,615 | 4,615 | 4,615 | 4,615 | 100 | 4,615 |
分割・併合履歴 ： [2018-09-26]1株→0.5株
