1787 (株)ナカボーテック の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 705 | 730 | 705 | 730 | 5,000 | 1,460 |
| 2005-12-27 | 710 | 710 | 705 | 705 | 7,000 | 1,410 |
| 2005-12-26 | 705 | 705 | 705 | 705 | 2,000 | 1,410 |
| 2005-12-22 | 700 | 700 | 700 | 700 | 3,000 | 1,400 |
| 2005-12-21 | 700 | 700 | 700 | 700 | 3,000 | 1,400 |
| 2005-12-19 | 710 | 710 | 710 | 710 | 2,000 | 1,420 |
| 2005-12-16 | 710 | 710 | 710 | 710 | 4,000 | 1,420 |
| 2005-12-14 | 676 | 680 | 676 | 680 | 2,000 | 1,360 |
| 2005-12-13 | 675 | 675 | 675 | 675 | 1,000 | 1,350 |
| 2005-12-12 | 672 | 680 | 672 | 675 | 3,000 | 1,350 |
| 2005-12-09 | 670 | 670 | 665 | 665 | 4,000 | 1,330 |
| 2005-12-08 | 675 | 675 | 672 | 672 | 2,000 | 1,344 |
| 2005-12-07 | 674 | 674 | 674 | 674 | 1,000 | 1,348 |
| 2005-12-06 | 678 | 678 | 672 | 672 | 4,000 | 1,344 |
| 2005-12-05 | 670 | 678 | 670 | 678 | 2,000 | 1,356 |
| 2005-12-02 | 666 | 666 | 666 | 666 | 2,000 | 1,332 |
| 2005-11-30 | 650 | 660 | 650 | 660 | 3,000 | 1,320 |
| 2005-11-28 | 650 | 650 | 650 | 650 | 3,000 | 1,300 |
| 2005-11-25 | 650 | 650 | 650 | 650 | 2,000 | 1,300 |
| 2005-11-24 | 650 | 650 | 650 | 650 | 6,000 | 1,300 |
| 2005-11-22 | 661 | 661 | 660 | 660 | 4,000 | 1,320 |
| 2005-11-16 | 650 | 650 | 650 | 650 | 4,000 | 1,300 |
| 2005-11-15 | 630 | 640 | 630 | 640 | 21,000 | 1,280 |
| 2005-11-14 | 690 | 690 | 690 | 690 | 2,000 | 1,380 |
| 2005-11-11 | 669 | 669 | 669 | 669 | 1,000 | 1,338 |
| 2005-11-10 | 669 | 670 | 667 | 670 | 6,000 | 1,340 |
| 2005-11-09 | 650 | 650 | 650 | 650 | 5,000 | 1,300 |
| 2005-11-07 | 665 | 670 | 665 | 670 | 2,000 | 1,340 |
| 2005-11-04 | 650 | 660 | 650 | 660 | 2,000 | 1,320 |
| 2005-11-01 | 642 | 642 | 642 | 642 | 2,000 | 1,284 |
| 2005-10-31 | 650 | 650 | 645 | 645 | 3,000 | 1,290 |
| 2005-10-28 | 648 | 648 | 645 | 645 | 2,000 | 1,290 |
| 2005-10-26 | 648 | 648 | 648 | 648 | 2,000 | 1,296 |
| 2005-10-24 | 630 | 635 | 620 | 630 | 15,000 | 1,260 |
| 2005-10-21 | 646 | 646 | 646 | 646 | 1,000 | 1,292 |
| 2005-10-20 | 690 | 690 | 690 | 690 | 1,000 | 1,380 |
| 2005-10-18 | 635 | 650 | 635 | 650 | 2,000 | 1,300 |
| 2005-10-17 | 650 | 650 | 650 | 650 | 8,000 | 1,300 |
| 2005-10-14 | 657 | 660 | 657 | 660 | 3,000 | 1,320 |
| 2005-10-13 | 652 | 655 | 652 | 655 | 8,000 | 1,310 |
| 2005-10-12 | 650 | 650 | 646 | 646 | 4,000 | 1,292 |
| 2005-10-11 | 640 | 650 | 640 | 650 | 3,000 | 1,300 |
| 2005-10-07 | 633 | 633 | 625 | 625 | 5,000 | 1,250 |
| 2005-10-06 | 625 | 625 | 625 | 625 | 1,000 | 1,250 |
| 2005-10-05 | 621 | 621 | 621 | 621 | 1,000 | 1,242 |
| 2005-10-04 | 630 | 630 | 630 | 630 | 3,000 | 1,260 |
| 2005-10-03 | 630 | 630 | 630 | 630 | 4,000 | 1,260 |
| 2005-09-30 | 632 | 632 | 632 | 632 | 1,000 | 1,264 |
| 2005-09-29 | 625 | 630 | 625 | 630 | 2,000 | 1,260 |
| 2005-09-28 | 625 | 625 | 625 | 625 | 1,000 | 1,250 |
| 2005-09-27 | 650 | 650 | 645 | 645 | 2,000 | 1,290 |
| 2005-09-26 | 630 | 640 | 630 | 640 | 10,000 | 1,280 |
| 2005-09-22 | 599 | 600 | 599 | 600 | 12,000 | 1,200 |
| 2005-09-21 | 630 | 630 | 630 | 630 | 1,000 | 1,260 |
| 2005-09-20 | 630 | 630 | 630 | 630 | 2,000 | 1,260 |
| 2005-09-15 | 560 | 600 | 560 | 600 | 15,000 | 1,200 |
| 2005-09-13 | 590 | 590 | 590 | 590 | 2,000 | 1,180 |
| 2005-09-08 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 2005-09-06 | 601 | 601 | 600 | 600 | 4,000 | 1,200 |
| 2005-09-02 | 601 | 601 | 601 | 601 | 1,000 | 1,202 |
| 2005-09-01 | 608 | 608 | 608 | 608 | 1,000 | 1,216 |
| 2005-08-31 | 602 | 602 | 602 | 602 | 1,000 | 1,204 |
| 2005-08-23 | 600 | 601 | 600 | 601 | 3,000 | 1,202 |
| 2005-08-22 | 600 | 600 | 600 | 600 | 5,000 | 1,200 |
| 2005-08-19 | 610 | 610 | 600 | 601 | 4,000 | 1,202 |
| 2005-08-16 | 605 | 605 | 605 | 605 | 1,000 | 1,210 |
| 2005-08-12 | 590 | 600 | 570 | 600 | 6,000 | 1,200 |
| 2005-08-10 | 590 | 590 | 590 | 590 | 1,000 | 1,180 |
| 2005-08-03 | 577 | 590 | 577 | 590 | 2,000 | 1,180 |
| 2005-08-02 | 577 | 577 | 577 | 577 | 1,000 | 1,154 |
| 2005-08-01 | 577 | 577 | 577 | 577 | 4,000 | 1,154 |
| 2005-07-28 | 567 | 570 | 567 | 570 | 7,000 | 1,140 |
| 2005-07-27 | 570 | 570 | 570 | 570 | 2,000 | 1,140 |
| 2005-07-26 | 552 | 568 | 552 | 568 | 3,000 | 1,136 |
| 2005-07-25 | 566 | 575 | 552 | 562 | 7,000 | 1,124 |
| 2005-07-22 | 543 | 571 | 543 | 560 | 37,000 | 1,120 |
| 2005-07-21 | 581 | 583 | 581 | 583 | 4,000 | 1,166 |
| 2005-07-20 | 581 | 581 | 581 | 581 | 3,000 | 1,162 |
| 2005-07-19 | 581 | 581 | 581 | 581 | 1,000 | 1,162 |
| 2005-07-15 | 580 | 580 | 580 | 580 | 2,000 | 1,160 |
| 2005-07-13 | 570 | 574 | 570 | 574 | 4,000 | 1,148 |
| 2005-07-12 | 560 | 560 | 560 | 560 | 1,000 | 1,120 |
| 2005-07-11 | 570 | 570 | 553 | 557 | 5,000 | 1,114 |
| 2005-07-08 | 567 | 567 | 567 | 567 | 3,000 | 1,134 |
| 2005-07-07 | 570 | 570 | 570 | 570 | 1,000 | 1,140 |
| 2005-07-06 | 553 | 569 | 553 | 569 | 6,000 | 1,138 |
| 2005-07-05 | 553 | 553 | 553 | 553 | 2,000 | 1,106 |
| 2005-07-04 | 552 | 552 | 552 | 552 | 1,000 | 1,104 |
| 2005-07-01 | 550 | 551 | 550 | 551 | 5,000 | 1,102 |
| 2005-06-28 | 550 | 550 | 549 | 549 | 3,000 | 1,098 |
| 2005-06-24 | 552 | 552 | 550 | 550 | 3,000 | 1,100 |
| 2005-06-22 | 542 | 556 | 542 | 556 | 13,000 | 1,112 |
| 2005-06-21 | 560 | 570 | 550 | 570 | 7,000 | 1,140 |
| 2005-06-15 | 539 | 569 | 539 | 569 | 6,000 | 1,138 |
| 2005-06-14 | 569 | 569 | 569 | 569 | 1,000 | 1,138 |
| 2005-06-01 | 570 | 570 | 570 | 570 | 1,000 | 1,140 |
| 2005-05-31 | 550 | 550 | 550 | 550 | 1,000 | 1,100 |
| 2005-05-30 | 540 | 550 | 540 | 550 | 4,000 | 1,100 |
| 2005-05-26 | 560 | 560 | 560 | 560 | 1,000 | 1,120 |
| 2005-05-23 | 555 | 575 | 555 | 575 | 5,000 | 1,150 |
| 2005-05-20 | 585 | 585 | 585 | 585 | 1,000 | 1,170 |
| 2005-05-19 | 570 | 570 | 570 | 570 | 1,000 | 1,140 |
| 2005-05-17 | 586 | 586 | 568 | 568 | 7,000 | 1,136 |
| 2005-05-16 | 590 | 590 | 590 | 590 | 1,000 | 1,180 |
| 2005-05-13 | 568 | 568 | 568 | 568 | 2,000 | 1,136 |
| 2005-05-10 | 570 | 570 | 566 | 566 | 2,000 | 1,132 |
| 2005-05-09 | 570 | 570 | 570 | 570 | 1,000 | 1,140 |
| 2005-05-06 | 570 | 570 | 570 | 570 | 3,000 | 1,140 |
| 2005-05-02 | 551 | 551 | 551 | 551 | 3,000 | 1,102 |
| 2005-04-28 | 590 | 590 | 570 | 570 | 3,000 | 1,140 |
| 2005-04-26 | 566 | 570 | 566 | 570 | 2,000 | 1,140 |
| 2005-04-21 | 559 | 560 | 559 | 560 | 3,000 | 1,120 |
| 2005-04-20 | 561 | 561 | 561 | 561 | 1,000 | 1,122 |
| 2005-04-19 | 555 | 555 | 555 | 555 | 3,000 | 1,110 |
| 2005-04-18 | 579 | 579 | 555 | 555 | 9,000 | 1,110 |
| 2005-04-15 | 570 | 580 | 570 | 580 | 3,000 | 1,160 |
| 2005-04-14 | 561 | 561 | 561 | 561 | 1,000 | 1,122 |
| 2005-04-13 | 570 | 570 | 560 | 560 | 4,000 | 1,120 |
| 2005-04-12 | 570 | 570 | 570 | 570 | 1,000 | 1,140 |
| 2005-04-08 | 580 | 580 | 580 | 580 | 1,000 | 1,160 |
| 2005-04-07 | 580 | 580 | 580 | 580 | 1,000 | 1,160 |
| 2005-04-06 | 573 | 573 | 570 | 571 | 5,000 | 1,142 |
| 2005-04-05 | 571 | 571 | 571 | 571 | 1,000 | 1,142 |
| 2005-04-04 | 595 | 595 | 595 | 595 | 1,000 | 1,190 |
| 2005-04-01 | 575 | 575 | 575 | 575 | 1,000 | 1,150 |
| 2005-03-31 | 571 | 571 | 571 | 571 | 1,000 | 1,142 |
| 2005-03-29 | 572 | 572 | 570 | 570 | 7,000 | 1,140 |
| 2005-03-25 | 606 | 607 | 606 | 607 | 2,000 | 1,214 |
| 2005-03-24 | 606 | 606 | 605 | 606 | 3,000 | 1,212 |
| 2005-03-23 | 600 | 605 | 600 | 605 | 4,000 | 1,210 |
| 2005-03-22 | 582 | 600 | 582 | 600 | 7,000 | 1,200 |
| 2005-03-18 | 581 | 581 | 581 | 581 | 1,000 | 1,162 |
| 2005-03-15 | 580 | 590 | 580 | 580 | 4,000 | 1,160 |
| 2005-03-14 | 570 | 570 | 570 | 570 | 2,000 | 1,140 |
| 2005-03-11 | 570 | 570 | 570 | 570 | 5,000 | 1,140 |
| 2005-03-09 | 570 | 570 | 570 | 570 | 3,000 | 1,140 |
| 2005-03-08 | 570 | 570 | 570 | 570 | 2,000 | 1,140 |
| 2005-03-07 | 570 | 570 | 570 | 570 | 1,000 | 1,140 |
| 2005-03-04 | 567 | 570 | 560 | 560 | 5,000 | 1,120 |
| 2005-03-03 | 551 | 565 | 551 | 565 | 2,000 | 1,130 |
| 2005-03-02 | 549 | 549 | 549 | 549 | 2,000 | 1,098 |
| 2005-03-01 | 549 | 549 | 533 | 545 | 7,000 | 1,090 |
| 2005-02-28 | 532 | 532 | 532 | 532 | 2,000 | 1,064 |
| 2005-02-25 | 530 | 530 | 530 | 530 | 1,000 | 1,060 |
| 2005-02-24 | 531 | 531 | 531 | 531 | 2,000 | 1,062 |
| 2005-02-23 | 535 | 536 | 535 | 535 | 3,000 | 1,070 |
| 2005-02-22 | 535 | 535 | 535 | 535 | 1,000 | 1,070 |
| 2005-02-21 | 530 | 530 | 530 | 530 | 3,000 | 1,060 |
| 2005-02-16 | 535 | 535 | 535 | 535 | 5,000 | 1,070 |
| 2005-02-15 | 535 | 536 | 535 | 535 | 3,000 | 1,070 |
| 2005-02-14 | 535 | 535 | 535 | 535 | 2,000 | 1,070 |
| 2005-02-09 | 530 | 530 | 530 | 530 | 5,000 | 1,060 |
| 2005-02-08 | 524 | 525 | 524 | 525 | 2,000 | 1,050 |
| 2005-02-07 | 524 | 524 | 524 | 524 | 2,000 | 1,048 |
| 2005-02-04 | 530 | 530 | 525 | 525 | 2,000 | 1,050 |
| 2005-02-03 | 530 | 530 | 530 | 530 | 7,000 | 1,060 |
| 2005-02-02 | 536 | 536 | 530 | 530 | 3,000 | 1,060 |
| 2005-02-01 | 530 | 530 | 530 | 530 | 4,000 | 1,060 |
| 2005-01-28 | 516 | 526 | 516 | 526 | 3,000 | 1,052 |
| 2005-01-27 | 516 | 516 | 516 | 516 | 1,000 | 1,032 |
| 2005-01-26 | 515 | 515 | 515 | 515 | 1,000 | 1,030 |
| 2005-01-25 | 515 | 515 | 515 | 515 | 7,000 | 1,030 |
| 2005-01-24 | 521 | 521 | 521 | 521 | 1,000 | 1,042 |
| 2005-01-21 | 526 | 526 | 521 | 521 | 2,000 | 1,042 |
| 2005-01-20 | 540 | 540 | 530 | 530 | 4,000 | 1,060 |
| 2005-01-19 | 530 | 530 | 530 | 530 | 6,000 | 1,060 |
| 2005-01-18 | 529 | 529 | 529 | 529 | 1,000 | 1,058 |
| 2005-01-17 | 528 | 528 | 528 | 528 | 1,000 | 1,056 |
| 2005-01-14 | 528 | 528 | 528 | 528 | 2,000 | 1,056 |
| 2005-01-07 | 512 | 525 | 512 | 525 | 2,000 | 1,050 |
| 2005-01-06 | 511 | 511 | 511 | 511 | 1,000 | 1,022 |
| 2005-01-05 | 530 | 530 | 530 | 530 | 1,000 | 1,060 |
| 2005-01-04 | 530 | 530 | 520 | 520 | 2,000 | 1,040 |
分割・併合履歴 ： [2018-09-26]1株→0.5株
