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
2021-04-166,3406,3406,1006,1901,4006,190
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