1. HOME >
  2. 株価時系列 >
  3. 1787

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
2021-12-085,9706,0305,9706,0303006,030
2021-12-075,8806,0705,8806,0702006,070
2021-12-06---6,260-6,260
2021-12-03---6,260-6,260
2021-12-026,3606,3606,2606,2602006,260
2021-12-016,0806,0805,9806,0703006,070
2021-11-30---6,090-6,090
2021-11-296,4006,5006,0906,0908006,090
2021-11-265,9105,9105,8605,9005005,900
2021-11-255,8005,8105,8005,8103005,810
2021-11-245,7505,7505,7505,7501005,750
2021-11-225,6205,7005,6205,7003005,700
2021-11-19---5,620-5,620
2021-11-18---5,620-5,620
2021-11-17---5,620-5,620
2021-11-16---5,620-5,620
2021-11-155,7205,7205,6205,6205005,620
2021-11-125,6205,6205,6205,6202005,620
2021-11-115,6005,6005,6005,6001005,600
2021-11-105,7205,7205,7005,7002005,700
2021-11-095,9005,9005,9005,9001005,900
2021-11-08---5,900-5,900
2021-11-05---5,900-5,900
2021-11-045,9005,9005,9005,9001005,900
2021-11-025,9205,9305,9005,9004005,900
2021-11-015,9405,9405,9405,9402005,940
2021-10-29---5,990-5,990
2021-10-286,0006,0005,9905,9903005,990
2021-10-27---6,020-6,020
2021-10-26---6,020-6,020
2021-10-25---6,020-6,020
2021-10-226,0206,0206,0206,0202006,020
2021-10-21---6,020-6,020
2021-10-206,0206,0206,0206,0202006,020
2021-10-19---6,190-6,190
2021-10-186,1906,1906,1906,1903006,190
2021-10-156,1906,1906,1906,1901006,190
2021-10-14---5,990-5,990
2021-10-13---5,990-5,990
2021-10-12---5,990-5,990
2021-10-11---5,990-5,990
2021-10-08---5,990-5,990
2021-10-075,8006,0005,8005,9904005,990
2021-10-066,0006,0005,9005,9002005,900
2021-10-056,0206,0206,0006,0002006,000
2021-10-04---6,200-6,200
2021-10-016,2006,2006,2006,2001006,200
2021-09-30---6,100-6,100
2021-09-296,1006,1006,1006,1001006,100
2021-09-286,2906,2906,2906,2901006,290
2021-09-276,1106,1106,1106,1101006,110
2021-09-24---6,200-6,200
2021-09-226,2106,2106,2006,2009006,200
2021-09-216,2106,2106,2106,2101006,210
2021-09-176,2606,2606,2606,2601006,260
2021-09-166,2306,2306,2106,2103006,210
2021-09-156,3406,3406,2506,2502006,250
2021-09-146,3406,3406,3406,3401006,340
2021-09-136,2406,2406,2406,2402006,240
2021-09-106,4006,4006,4006,4001006,400
2021-09-096,3006,3006,3006,3002006,300
2021-09-086,2406,2406,2406,2401006,240
2021-09-076,1406,2406,1406,2401,1006,240
2021-09-066,3906,3906,1206,1208006,120
2021-09-036,5706,5706,5506,5502006,550
2021-09-026,6706,6806,5706,5704006,570
2021-09-016,4706,4706,4706,4701006,470
2021-08-316,3906,3906,3906,3901006,390
2021-08-306,2206,2206,2206,2201006,220
2021-08-276,3906,3906,3906,3901006,390
2021-08-26---6,440-6,440
2021-08-256,4406,4406,4406,4401006,440
2021-08-246,2406,5406,2406,5403006,540
2021-08-236,2606,2606,0606,2401,3006,240
2021-08-206,3006,3006,0606,0608006,060
2021-08-196,5006,5006,5006,5001,1006,500
2021-08-186,4606,5006,4606,5009006,500
2021-08-176,4906,4906,4306,4603006,460
2021-08-166,4106,4106,3706,3702006,370
2021-08-13---6,270-6,270
2021-08-126,2706,2706,2706,2701006,270
2021-08-116,2406,2406,2406,2401006,240
2021-08-106,2506,2506,2506,2501006,250
2021-08-06---6,170-6,170
2021-08-05---6,170-6,170
2021-08-046,1706,1706,1706,1701006,170
2021-08-036,2506,2506,2506,2502006,250
2021-08-026,2006,3506,2006,3504006,350
2021-07-306,5806,5806,1706,1707006,170
2021-07-29---6,590-6,590
2021-07-28---6,590-6,590
2021-07-276,7506,7506,4906,5906,4006,590
2021-07-266,7306,8006,7306,7501,3006,750
2021-07-216,6406,6806,6206,6303,1006,630
2021-07-206,5906,6406,5906,6201,0006,620
2021-07-196,5606,5906,5506,5802,2006,580
2021-07-166,4806,5506,4806,5506,7006,550
2021-07-156,2306,5506,2306,4804,6006,480
2021-07-146,1506,2306,1506,2309006,230
2021-07-136,0706,1406,0706,0701,2006,070
2021-07-126,0306,1006,0006,1004006,100
2021-07-095,9505,9505,9305,9302005,930
2021-07-085,9806,0205,9206,0102,7006,010
2021-07-076,0806,0906,0606,0604006,060
2021-07-066,0706,0906,0706,0902006,090
2021-07-056,0206,1006,0206,0608006,060
2021-07-025,9106,0005,9006,0001,8006,000
2021-07-015,9205,9205,8005,8907005,890
2021-06-305,9205,9205,9205,9201005,920
2021-06-295,8505,8505,8505,8502005,850
2021-06-285,8505,8505,8005,8001,0005,800
2021-06-255,7905,8505,7905,8503005,850
2021-06-245,7905,7905,7905,7901005,790
2021-06-23---5,720-5,720
2021-06-225,7405,7405,7205,7205005,720
2021-06-215,7305,7305,6205,7204005,720
2021-06-185,9505,9505,7105,7201,0005,720
2021-06-176,0006,0006,0006,0001006,000
2021-06-166,0106,0106,0106,0101006,010
2021-06-156,1006,1006,0106,0102006,010
2021-06-146,1406,1406,1106,1102006,110
2021-06-11---6,000-6,000
2021-06-106,0006,0006,0006,0003006,000
2021-06-096,0806,0806,0806,0801006,080
2021-06-086,1006,1506,0806,0803006,080
2021-06-07---6,100-6,100
2021-06-045,6506,1005,6506,1008006,100
2021-06-035,8305,8305,7305,7505005,750
2021-06-026,1106,1106,0106,0105006,010
2021-06-016,3506,3506,3506,3501006,350
2021-05-316,0406,0906,0406,0903006,090
2021-05-286,2006,2006,2006,2004006,200
2021-05-276,0006,2506,0006,2001,6006,200
2021-05-265,6505,9905,6505,9901,8005,990
2021-05-255,6005,6005,5105,6008005,600
2021-05-245,5705,5905,5005,5004005,500
2021-05-21---5,370-5,370
2021-05-205,4705,4705,3705,3702005,370
2021-05-19---5,270-5,270
2021-05-185,3305,3305,2505,2701,0005,270
2021-05-175,5505,5505,5305,5303005,530
2021-05-14---5,550-5,550
2021-05-13---5,550-5,550
2021-05-125,4005,5505,4005,5504005,550
2021-05-115,9606,0105,3205,7003,3005,700
2021-05-106,1106,1305,9305,9602,3005,960
2021-05-076,1106,2106,1106,2102006,210
2021-05-066,1506,3106,1106,1102,4006,110
2021-04-306,5206,5206,2906,2909006,290
2021-04-286,3006,3006,3006,3001006,300
2021-04-276,3806,3906,3806,3903006,390
2021-04-266,2206,3806,2006,3807006,380
2021-04-236,1906,2206,1906,2203006,220
2021-04-226,1906,1906,1906,1901006,190
2021-04-216,0106,0206,0106,0203006,020
2021-04-205,9706,0705,9706,0204006,020
2021-04-196,0906,2006,0906,1509006,150
2021-04-166,3406,3406,1006,1901,4006,190
2021-04-156,3306,3306,1706,1801,0006,180
2021-04-146,2006,3306,2006,2801,7006,280
2021-04-136,0706,1406,0406,1007006,100
2021-04-125,6606,2005,6605,9704,0005,970
2021-04-095,8005,8005,6005,6001,3005,600
2021-04-085,9005,9005,7605,7606005,760
2021-04-076,0706,1005,8805,9002,1005,900
2021-04-066,2006,2006,0806,1105006,110
2021-04-056,2006,3006,2006,3004006,300
2021-04-026,3506,3506,1406,3002,6006,300
2021-04-016,4006,4506,4006,4506006,450
2021-03-316,3506,4506,3006,4001,7006,400
2021-03-306,3806,5906,3806,4501,4006,450
2021-03-296,8706,8706,7006,7001,5006,700
2021-03-266,7106,8906,7106,8901,1006,890
2021-03-256,8006,9506,8006,8001,4006,800
2021-03-246,9806,9806,2806,6004,2006,600
2021-03-237,0007,1007,0007,0008007,000
2021-03-226,9007,1506,9007,0002,8007,000
2021-03-196,7806,8906,6006,8903,5006,890
2021-03-187,2507,2506,9106,9504,1006,950
2021-03-177,3407,3407,1607,2002,6007,200
2021-03-167,3707,3707,0007,3408,0007,340
2021-03-157,3007,5506,9007,38017,2007,380
2021-03-126,1606,9506,1606,61012,5006,610
2021-03-115,7106,4505,7105,9609,3005,960
2021-03-105,5405,5405,5405,5401005,540
2021-03-095,5205,6005,5205,6006005,600
2021-03-085,3805,5005,3805,4701,0005,470
2021-03-055,4305,5005,3305,4801,2005,480
2021-03-045,3305,5005,3305,5001,1005,500
2021-03-035,2805,3705,2805,3301,1005,330
2021-03-025,4005,4005,2605,2809005,280
2021-03-015,2305,5005,2305,4002,8005,400
2021-02-265,2205,3605,2005,2201,3005,220
2021-02-255,2505,7905,2505,3601,6005,360
2021-02-245,0405,3505,0405,3502,2005,350
2021-02-225,0005,1004,9605,0302,8005,030
2021-02-195,0005,0005,0005,0001,3005,000
2021-02-185,1505,1505,1205,1205005,120
2021-02-175,0505,0505,0005,0501,6005,050
2021-02-165,0505,1805,0505,0501,2005,050
2021-02-155,3505,3505,1905,1901,4005,190
2021-02-125,3405,3905,0205,3703,2005,370
2021-02-105,3505,5005,0605,2805,5005,280
2021-02-095,1005,1005,1005,1001,5005,100
2021-02-084,3304,4004,3304,4004004,400
2021-02-05---4,540-4,540
2021-02-04---4,540-4,540
2021-02-034,6104,6104,5404,5403004,540
2021-02-024,6604,6604,6604,6601004,660
2021-02-014,8004,8004,8004,8002004,800
2021-01-29---4,610-4,610
2021-01-284,6104,6104,6104,6104004,610
2021-01-27---4,610-4,610
2021-01-26---4,610-4,610
2021-01-254,6104,6104,6104,6101004,610
2021-01-224,6004,6004,6004,6001004,600
2021-01-214,5204,5204,5154,5152004,515
2021-01-204,5904,5904,5904,5901004,590
2021-01-194,4954,5904,4954,5903004,590
2021-01-18---4,490-4,490
2021-01-154,2754,4904,2754,4906004,490
2021-01-144,2604,3104,2554,2756004,275
2021-01-134,2604,2604,2604,2601004,260
2021-01-124,4554,4554,3854,4005004,400
2021-01-08---4,590-4,590
2021-01-074,5904,5904,5904,5901004,590
2021-01-06---4,745-4,745
2021-01-054,7454,7454,7454,7451004,745
2021-01-044,6154,6154,6154,6151004,615

分割・併合履歴 ： [2018-09-26]1株→0.5株