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 |
|---|---|---|---|---|---|---|
| 2023-12-01 | 4,990 | 4,990 | 4,990 | 4,990 | 100 | 4,990 |
| 2023-11-30 | - | - | - | 4,920 | - | 4,920 |
| 2023-11-29 | 4,990 | 4,990 | 4,920 | 4,920 | 200 | 4,920 |
| 2023-11-28 | 4,970 | 4,970 | 4,970 | 4,970 | 100 | 4,970 |
| 2023-11-27 | 4,980 | 4,980 | 4,890 | 4,960 | 1,200 | 4,960 |
| 2023-11-24 | 4,980 | 4,980 | 4,980 | 4,980 | 100 | 4,980 |
| 2023-11-22 | - | - | - | 4,965 | - | 4,965 |
| 2023-11-21 | 5,000 | 5,000 | 4,965 | 4,965 | 200 | 4,965 |
| 2023-11-20 | - | - | - | 4,950 | - | 4,950 |
| 2023-11-17 | 4,950 | 4,950 | 4,950 | 4,950 | 100 | 4,950 |
| 2023-11-16 | - | - | - | 4,950 | - | 4,950 |
| 2023-11-15 | 4,950 | 4,950 | 4,950 | 4,950 | 300 | 4,950 |
| 2023-11-14 | - | - | - | 4,950 | - | 4,950 |
| 2023-11-13 | - | - | - | 4,950 | - | 4,950 |
| 2023-11-10 | 4,880 | 4,950 | 4,880 | 4,950 | 300 | 4,950 |
| 2023-11-09 | - | - | - | 4,840 | - | 4,840 |
| 2023-11-08 | 4,875 | 4,875 | 4,840 | 4,840 | 200 | 4,840 |
| 2023-11-07 | - | - | - | 4,920 | - | 4,920 |
| 2023-11-06 | 4,930 | 4,945 | 4,870 | 4,920 | 700 | 4,920 |
| 2023-11-02 | 5,000 | 5,000 | 4,990 | 4,990 | 300 | 4,990 |
| 2023-11-01 | 4,970 | 4,990 | 4,965 | 4,990 | 500 | 4,990 |
| 2023-10-31 | - | - | - | 4,900 | - | 4,900 |
| 2023-10-30 | - | - | - | 4,900 | - | 4,900 |
| 2023-10-27 | - | - | - | 4,900 | - | 4,900 |
| 2023-10-26 | - | - | - | 4,900 | - | 4,900 |
| 2023-10-25 | - | - | - | 4,900 | - | 4,900 |
| 2023-10-24 | - | - | - | 4,900 | - | 4,900 |
| 2023-10-23 | 4,900 | 4,900 | 4,900 | 4,900 | 100 | 4,900 |
| 2023-10-20 | 4,870 | 4,870 | 4,870 | 4,870 | 100 | 4,870 |
| 2023-10-19 | 4,900 | 4,900 | 4,870 | 4,870 | 200 | 4,870 |
| 2023-10-18 | 4,900 | 4,900 | 4,900 | 4,900 | 500 | 4,900 |
| 2023-10-17 | - | - | - | 5,000 | - | 5,000 |
| 2023-10-16 | 5,000 | 5,000 | 5,000 | 5,000 | 100 | 5,000 |
| 2023-10-13 | 5,000 | 5,000 | 5,000 | 5,000 | 300 | 5,000 |
| 2023-10-12 | 5,040 | 5,040 | 5,040 | 5,040 | 100 | 5,040 |
| 2023-10-11 | 5,100 | 5,100 | 5,100 | 5,100 | 100 | 5,100 |
| 2023-10-10 | - | - | - | 5,060 | - | 5,060 |
| 2023-10-06 | - | - | - | 5,060 | - | 5,060 |
| 2023-10-05 | 5,060 | 5,060 | 5,060 | 5,060 | 200 | 5,060 |
| 2023-10-04 | 5,130 | 5,150 | 5,060 | 5,060 | 700 | 5,060 |
| 2023-10-03 | 5,310 | 5,310 | 5,210 | 5,230 | 700 | 5,230 |
| 2023-10-02 | 5,310 | 5,310 | 5,310 | 5,310 | 100 | 5,310 |
| 2023-09-29 | 5,100 | 5,300 | 5,100 | 5,210 | 1,300 | 5,210 |
| 2023-09-28 | 5,110 | 5,110 | 5,080 | 5,080 | 200 | 5,080 |
| 2023-09-27 | 5,150 | 5,300 | 5,150 | 5,210 | 500 | 5,210 |
| 2023-09-26 | 5,100 | 5,150 | 5,100 | 5,150 | 200 | 5,150 |
| 2023-09-25 | 5,100 | 5,100 | 5,100 | 5,100 | 500 | 5,100 |
| 2023-09-22 | 5,100 | 5,100 | 5,100 | 5,100 | 300 | 5,100 |
| 2023-09-21 | 5,120 | 5,120 | 5,020 | 5,100 | 500 | 5,100 |
| 2023-09-20 | 5,230 | 5,230 | 5,100 | 5,120 | 500 | 5,120 |
| 2023-09-19 | 5,330 | 5,330 | 5,300 | 5,300 | 200 | 5,300 |
| 2023-09-15 | 5,270 | 5,270 | 5,230 | 5,230 | 300 | 5,230 |
| 2023-09-14 | 5,280 | 5,280 | 5,200 | 5,270 | 500 | 5,270 |
| 2023-09-13 | - | - | - | 5,300 | - | 5,300 |
| 2023-09-12 | 5,300 | 5,300 | 5,300 | 5,300 | 400 | 5,300 |
| 2023-09-11 | 5,200 | 5,200 | 5,200 | 5,200 | 500 | 5,200 |
| 2023-09-08 | 5,320 | 5,320 | 5,290 | 5,290 | 200 | 5,290 |
| 2023-09-07 | 5,270 | 5,270 | 5,270 | 5,270 | 100 | 5,270 |
| 2023-09-06 | 5,390 | 5,390 | 5,370 | 5,370 | 300 | 5,370 |
| 2023-09-05 | 5,350 | 5,360 | 5,290 | 5,290 | 1,100 | 5,290 |
| 2023-09-04 | 5,350 | 5,350 | 5,350 | 5,350 | 100 | 5,350 |
| 2023-09-01 | 5,450 | 5,450 | 5,450 | 5,450 | 100 | 5,450 |
| 2023-08-31 | - | - | - | 5,420 | - | 5,420 |
| 2023-08-30 | 5,440 | 5,500 | 5,420 | 5,420 | 300 | 5,420 |
| 2023-08-29 | 5,520 | 5,520 | 5,520 | 5,520 | 300 | 5,520 |
| 2023-08-28 | 5,310 | 5,320 | 5,310 | 5,320 | 200 | 5,320 |
| 2023-08-25 | - | - | - | 5,270 | - | 5,270 |
| 2023-08-24 | - | - | - | 5,270 | - | 5,270 |
| 2023-08-23 | - | - | - | 5,270 | - | 5,270 |
| 2023-08-22 | 5,280 | 5,280 | 5,270 | 5,270 | 400 | 5,270 |
| 2023-08-21 | - | - | - | 5,270 | - | 5,270 |
| 2023-08-18 | - | - | - | 5,270 | - | 5,270 |
| 2023-08-17 | - | - | - | 5,270 | - | 5,270 |
| 2023-08-16 | - | - | - | 5,270 | - | 5,270 |
| 2023-08-15 | 5,310 | 5,310 | 5,180 | 5,270 | 900 | 5,270 |
| 2023-08-14 | 5,290 | 5,290 | 5,290 | 5,290 | 100 | 5,290 |
| 2023-08-10 | - | - | - | 5,280 | - | 5,280 |
| 2023-08-09 | 5,280 | 5,280 | 5,280 | 5,280 | 200 | 5,280 |
| 2023-08-08 | 5,280 | 5,280 | 5,280 | 5,280 | 100 | 5,280 |
| 2023-08-07 | 5,060 | 5,280 | 5,060 | 5,280 | 600 | 5,280 |
| 2023-08-04 | 5,230 | 5,230 | 5,160 | 5,160 | 400 | 5,160 |
| 2023-08-03 | 5,300 | 5,300 | 5,250 | 5,280 | 300 | 5,280 |
| 2023-08-02 | 5,240 | 5,300 | 5,240 | 5,300 | 300 | 5,300 |
| 2023-08-01 | 5,240 | 5,240 | 5,240 | 5,240 | 100 | 5,240 |
| 2023-07-31 | 5,240 | 5,240 | 5,140 | 5,140 | 200 | 5,140 |
| 2023-07-28 | 5,300 | 5,340 | 5,300 | 5,340 | 300 | 5,340 |
| 2023-07-27 | 5,240 | 5,330 | 5,240 | 5,330 | 400 | 5,330 |
| 2023-07-26 | 5,440 | 5,440 | 5,340 | 5,340 | 200 | 5,340 |
| 2023-07-25 | 5,440 | 5,440 | 5,150 | 5,380 | 2,700 | 5,380 |
| 2023-07-24 | 5,760 | 5,770 | 5,740 | 5,740 | 5,300 | 5,740 |
| 2023-07-21 | 5,780 | 5,780 | 5,710 | 5,760 | 1,000 | 5,760 |
| 2023-07-20 | 5,720 | 5,800 | 5,700 | 5,800 | 2,100 | 5,800 |
| 2023-07-19 | 5,800 | 5,800 | 5,740 | 5,780 | 2,300 | 5,780 |
| 2023-07-18 | 5,750 | 5,790 | 5,750 | 5,750 | 8,400 | 5,750 |
| 2023-07-14 | 5,730 | 5,750 | 5,720 | 5,750 | 500 | 5,750 |
| 2023-07-13 | 5,780 | 5,840 | 5,640 | 5,800 | 2,500 | 5,800 |
| 2023-07-12 | 5,730 | 5,730 | 5,430 | 5,720 | 3,800 | 5,720 |
| 2023-07-11 | 5,470 | 5,640 | 5,450 | 5,640 | 1,600 | 5,640 |
| 2023-07-10 | 5,290 | 5,600 | 5,250 | 5,470 | 3,600 | 5,470 |
| 2023-07-07 | 5,280 | 5,290 | 5,220 | 5,290 | 700 | 5,290 |
| 2023-07-06 | 5,110 | 5,290 | 5,110 | 5,130 | 2,400 | 5,130 |
| 2023-07-05 | 5,150 | 5,170 | 5,150 | 5,170 | 400 | 5,170 |
| 2023-07-04 | 5,120 | 5,130 | 5,120 | 5,130 | 600 | 5,130 |
| 2023-07-03 | 5,200 | 5,200 | 5,100 | 5,150 | 800 | 5,150 |
| 2023-06-30 | 5,200 | 5,200 | 5,200 | 5,200 | 100 | 5,200 |
| 2023-06-29 | 5,100 | 5,100 | 5,100 | 5,100 | 200 | 5,100 |
| 2023-06-28 | 5,100 | 5,100 | 5,020 | 5,020 | 300 | 5,020 |
| 2023-06-27 | 5,020 | 5,020 | 5,020 | 5,020 | 100 | 5,020 |
| 2023-06-26 | - | - | - | 5,020 | - | 5,020 |
| 2023-06-23 | 5,030 | 5,030 | 5,010 | 5,020 | 1,500 | 5,020 |
| 2023-06-22 | 4,995 | 5,050 | 4,995 | 5,010 | 900 | 5,010 |
| 2023-06-21 | - | - | - | 4,950 | - | 4,950 |
| 2023-06-20 | 4,950 | 4,950 | 4,950 | 4,950 | 200 | 4,950 |
| 2023-06-19 | - | - | - | 4,950 | - | 4,950 |
| 2023-06-16 | 4,925 | 4,950 | 4,925 | 4,950 | 200 | 4,950 |
| 2023-06-15 | 4,940 | 5,010 | 4,930 | 5,010 | 600 | 5,010 |
| 2023-06-14 | 4,930 | 4,930 | 4,930 | 4,930 | 200 | 4,930 |
| 2023-06-13 | 4,980 | 4,980 | 4,980 | 4,980 | 100 | 4,980 |
| 2023-06-12 | - | - | - | 4,910 | - | 4,910 |
| 2023-06-09 | - | - | - | 4,910 | - | 4,910 |
| 2023-06-08 | - | - | - | 4,910 | - | 4,910 |
| 2023-06-07 | 4,920 | 4,920 | 4,910 | 4,910 | 300 | 4,910 |
| 2023-06-06 | 4,925 | 4,925 | 4,920 | 4,920 | 200 | 4,920 |
| 2023-06-05 | 4,925 | 4,925 | 4,925 | 4,925 | 100 | 4,925 |
| 2023-06-02 | 4,990 | 4,990 | 4,990 | 4,990 | 100 | 4,990 |
| 2023-06-01 | 4,950 | 4,950 | 4,950 | 4,950 | 100 | 4,950 |
| 2023-05-31 | - | - | - | 4,880 | - | 4,880 |
| 2023-05-30 | - | - | - | 4,880 | - | 4,880 |
| 2023-05-29 | 4,880 | 4,880 | 4,880 | 4,880 | 100 | 4,880 |
| 2023-05-26 | 4,940 | 4,950 | 4,930 | 4,950 | 500 | 4,950 |
| 2023-05-25 | 4,965 | 4,995 | 4,930 | 4,930 | 500 | 4,930 |
| 2023-05-24 | 4,965 | 4,965 | 4,895 | 4,895 | 500 | 4,895 |
| 2023-05-23 | 4,890 | 4,960 | 4,890 | 4,895 | 300 | 4,895 |
| 2023-05-22 | 4,890 | 4,890 | 4,890 | 4,890 | 200 | 4,890 |
| 2023-05-19 | - | - | - | 4,885 | - | 4,885 |
| 2023-05-18 | 4,900 | 4,900 | 4,885 | 4,885 | 200 | 4,885 |
| 2023-05-17 | - | - | - | 5,000 | - | 5,000 |
| 2023-05-16 | - | - | - | 5,000 | - | 5,000 |
| 2023-05-15 | 5,000 | 5,000 | 5,000 | 5,000 | 200 | 5,000 |
| 2023-05-12 | - | - | - | 5,000 | - | 5,000 |
| 2023-05-11 | 4,920 | 5,000 | 4,880 | 5,000 | 500 | 5,000 |
| 2023-05-10 | 4,920 | 4,925 | 4,920 | 4,920 | 400 | 4,920 |
| 2023-05-09 | 4,850 | 4,920 | 4,850 | 4,920 | 200 | 4,920 |
| 2023-05-08 | - | - | - | 4,920 | - | 4,920 |
| 2023-05-02 | 5,120 | 5,120 | 4,920 | 4,920 | 300 | 4,920 |
| 2023-05-01 | 4,990 | 5,100 | 4,950 | 5,100 | 500 | 5,100 |
| 2023-04-28 | 5,100 | 5,100 | 5,000 | 5,000 | 200 | 5,000 |
| 2023-04-27 | - | - | - | 5,130 | - | 5,130 |
| 2023-04-26 | 5,100 | 5,130 | 5,100 | 5,130 | 400 | 5,130 |
| 2023-04-25 | 5,030 | 5,130 | 5,020 | 5,050 | 1,500 | 5,050 |
| 2023-04-24 | 4,930 | 5,020 | 4,930 | 5,020 | 600 | 5,020 |
| 2023-04-21 | - | - | - | 4,855 | - | 4,855 |
| 2023-04-20 | - | - | - | 4,855 | - | 4,855 |
| 2023-04-19 | 4,925 | 4,925 | 4,855 | 4,855 | 200 | 4,855 |
| 2023-04-18 | 5,040 | 5,040 | 4,935 | 4,995 | 600 | 4,995 |
| 2023-04-17 | 5,000 | 5,050 | 4,910 | 5,030 | 1,300 | 5,030 |
| 2023-04-14 | 4,810 | 4,900 | 4,810 | 4,900 | 500 | 4,900 |
| 2023-04-13 | 4,560 | 4,780 | 4,560 | 4,780 | 300 | 4,780 |
| 2023-04-12 | 4,630 | 4,630 | 4,630 | 4,630 | 200 | 4,630 |
| 2023-04-11 | - | - | - | 4,700 | - | 4,700 |
| 2023-04-10 | 4,660 | 4,700 | 4,660 | 4,700 | 200 | 4,700 |
| 2023-04-07 | - | - | - | 4,730 | - | 4,730 |
| 2023-04-06 | - | - | - | 4,730 | - | 4,730 |
| 2023-04-05 | 4,730 | 4,730 | 4,730 | 4,730 | 100 | 4,730 |
| 2023-04-04 | 4,810 | 4,810 | 4,800 | 4,800 | 200 | 4,800 |
| 2023-04-03 | 4,900 | 4,900 | 4,755 | 4,810 | 1,100 | 4,810 |
| 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
