1787 (株)ナカボーテック の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-22 | 615 | 615 | 615 | 615 | 6,000 | 1,230 |
| 2006-12-21 | 625 | 625 | 625 | 625 | 1,000 | 1,250 |
| 2006-12-20 | 643 | 643 | 623 | 623 | 5,000 | 1,246 |
| 2006-12-19 | 624 | 644 | 624 | 644 | 3,000 | 1,288 |
| 2006-12-15 | 623 | 623 | 623 | 623 | 1,000 | 1,246 |
| 2006-12-14 | 621 | 622 | 621 | 622 | 4,000 | 1,244 |
| 2006-12-13 | 633 | 633 | 633 | 633 | 2,000 | 1,266 |
| 2006-12-12 | 632 | 632 | 632 | 632 | 1,000 | 1,264 |
| 2006-12-11 | 629 | 630 | 629 | 630 | 8,000 | 1,260 |
| 2006-12-08 | 625 | 629 | 625 | 629 | 2,000 | 1,258 |
| 2006-12-07 | 624 | 624 | 624 | 624 | 1,000 | 1,248 |
| 2006-12-01 | 607 | 623 | 607 | 623 | 2,000 | 1,246 |
| 2006-11-30 | 604 | 604 | 604 | 604 | 2,000 | 1,208 |
| 2006-11-29 | 603 | 603 | 603 | 603 | 1,000 | 1,206 |
| 2006-11-28 | 601 | 602 | 601 | 602 | 2,000 | 1,204 |
| 2006-11-24 | 601 | 601 | 601 | 601 | 1,000 | 1,202 |
| 2006-11-22 | 607 | 607 | 590 | 600 | 6,000 | 1,200 |
| 2006-11-21 | 596 | 607 | 596 | 607 | 3,000 | 1,214 |
| 2006-11-20 | 615 | 615 | 615 | 615 | 1,000 | 1,230 |
| 2006-11-16 | 626 | 626 | 626 | 626 | 1,000 | 1,252 |
| 2006-11-10 | 626 | 626 | 626 | 626 | 1,000 | 1,252 |
| 2006-11-09 | 620 | 630 | 620 | 630 | 3,000 | 1,260 |
| 2006-11-08 | 621 | 621 | 620 | 620 | 4,000 | 1,240 |
| 2006-11-01 | 636 | 636 | 636 | 636 | 1,000 | 1,272 |
| 2006-10-27 | 626 | 626 | 606 | 626 | 3,000 | 1,252 |
| 2006-10-26 | 624 | 630 | 624 | 630 | 2,000 | 1,260 |
| 2006-10-24 | 623 | 623 | 623 | 623 | 1,000 | 1,246 |
| 2006-10-23 | 608 | 629 | 608 | 629 | 8,000 | 1,258 |
| 2006-10-20 | 638 | 638 | 638 | 638 | 1,000 | 1,276 |
| 2006-10-17 | 637 | 637 | 637 | 637 | 2,000 | 1,274 |
| 2006-10-16 | 630 | 630 | 630 | 630 | 1,000 | 1,260 |
| 2006-10-13 | 630 | 630 | 630 | 630 | 1,000 | 1,260 |
| 2006-10-12 | 600 | 600 | 592 | 592 | 2,000 | 1,184 |
| 2006-10-11 | 620 | 620 | 600 | 600 | 5,000 | 1,200 |
| 2006-10-06 | 629 | 629 | 610 | 610 | 4,000 | 1,220 |
| 2006-10-05 | 625 | 629 | 625 | 629 | 3,000 | 1,258 |
| 2006-10-03 | 625 | 625 | 625 | 625 | 2,000 | 1,250 |
| 2006-10-02 | 635 | 635 | 635 | 635 | 1,000 | 1,270 |
| 2006-09-27 | 619 | 619 | 615 | 615 | 4,000 | 1,230 |
| 2006-09-25 | 595 | 615 | 595 | 615 | 10,000 | 1,230 |
| 2006-09-22 | 621 | 625 | 621 | 625 | 2,000 | 1,250 |
| 2006-09-21 | 621 | 621 | 621 | 621 | 1,000 | 1,242 |
| 2006-09-20 | 631 | 631 | 620 | 620 | 4,000 | 1,240 |
| 2006-09-19 | 630 | 630 | 630 | 630 | 2,000 | 1,260 |
| 2006-09-15 | 620 | 630 | 620 | 630 | 3,000 | 1,260 |
| 2006-09-13 | 642 | 642 | 642 | 642 | 2,000 | 1,284 |
| 2006-09-08 | 640 | 642 | 640 | 642 | 4,000 | 1,284 |
| 2006-09-07 | 638 | 638 | 635 | 635 | 2,000 | 1,270 |
| 2006-09-06 | 638 | 638 | 638 | 638 | 1,000 | 1,276 |
| 2006-09-05 | 638 | 638 | 638 | 638 | 1,000 | 1,276 |
| 2006-09-01 | 640 | 640 | 640 | 640 | 1,000 | 1,280 |
| 2006-08-29 | 640 | 640 | 630 | 630 | 2,000 | 1,260 |
| 2006-08-28 | 644 | 644 | 644 | 644 | 1,000 | 1,288 |
| 2006-08-25 | 647 | 647 | 647 | 647 | 2,000 | 1,294 |
| 2006-08-24 | 640 | 642 | 632 | 642 | 3,000 | 1,284 |
| 2006-08-23 | 641 | 642 | 641 | 642 | 2,000 | 1,284 |
| 2006-08-22 | 625 | 640 | 625 | 640 | 9,000 | 1,280 |
| 2006-08-21 | 631 | 632 | 631 | 632 | 2,000 | 1,264 |
| 2006-08-18 | 641 | 641 | 641 | 641 | 1,000 | 1,282 |
| 2006-08-17 | 640 | 640 | 640 | 640 | 1,000 | 1,280 |
| 2006-08-15 | 640 | 640 | 640 | 640 | 7,000 | 1,280 |
| 2006-08-09 | 640 | 640 | 640 | 640 | 2,000 | 1,280 |
| 2006-08-07 | 640 | 641 | 640 | 641 | 3,000 | 1,282 |
| 2006-08-02 | 650 | 650 | 650 | 650 | 2,000 | 1,300 |
| 2006-08-01 | 640 | 640 | 640 | 640 | 2,000 | 1,280 |
| 2006-07-31 | 640 | 640 | 640 | 640 | 1,000 | 1,280 |
| 2006-07-28 | 640 | 640 | 640 | 640 | 2,000 | 1,280 |
| 2006-07-26 | 659 | 659 | 659 | 659 | 1,000 | 1,318 |
| 2006-07-25 | 659 | 659 | 659 | 659 | 11,000 | 1,318 |
| 2006-07-24 | 631 | 661 | 631 | 661 | 9,000 | 1,322 |
| 2006-07-21 | 630 | 630 | 630 | 630 | 1,000 | 1,260 |
| 2006-07-20 | 628 | 640 | 628 | 640 | 7,000 | 1,280 |
| 2006-07-19 | 629 | 629 | 625 | 625 | 4,000 | 1,250 |
| 2006-07-18 | 642 | 642 | 627 | 628 | 5,000 | 1,256 |
| 2006-07-13 | 639 | 642 | 639 | 642 | 8,000 | 1,284 |
| 2006-07-12 | 640 | 640 | 633 | 633 | 3,000 | 1,266 |
| 2006-07-10 | 640 | 645 | 640 | 645 | 2,000 | 1,290 |
| 2006-07-06 | 645 | 645 | 645 | 645 | 1,000 | 1,290 |
| 2006-07-05 | 640 | 650 | 640 | 648 | 4,000 | 1,296 |
| 2006-07-04 | 653 | 653 | 653 | 653 | 3,000 | 1,306 |
| 2006-07-03 | 649 | 653 | 649 | 653 | 5,000 | 1,306 |
| 2006-06-30 | 650 | 650 | 650 | 650 | 1,000 | 1,300 |
| 2006-06-29 | 649 | 649 | 642 | 642 | 2,000 | 1,284 |
| 2006-06-28 | 641 | 647 | 641 | 647 | 3,000 | 1,294 |
| 2006-06-27 | 640 | 640 | 640 | 640 | 4,000 | 1,280 |
| 2006-06-26 | 630 | 640 | 630 | 640 | 5,000 | 1,280 |
| 2006-06-23 | 630 | 645 | 626 | 626 | 8,000 | 1,252 |
| 2006-06-22 | 626 | 626 | 624 | 624 | 5,000 | 1,248 |
| 2006-06-21 | 616 | 621 | 616 | 621 | 6,000 | 1,242 |
| 2006-06-20 | 613 | 618 | 613 | 613 | 7,000 | 1,226 |
| 2006-06-19 | 612 | 612 | 602 | 602 | 83,000 | 1,204 |
| 2006-06-16 | 611 | 620 | 605 | 605 | 24,000 | 1,210 |
| 2006-06-15 | 611 | 634 | 605 | 610 | 51,000 | 1,220 |
| 2006-06-14 | 611 | 618 | 611 | 611 | 11,000 | 1,222 |
| 2006-06-13 | 629 | 629 | 629 | 629 | 1,000 | 1,258 |
| 2006-06-12 | 610 | 610 | 610 | 610 | 1,000 | 1,220 |
| 2006-06-09 | 630 | 630 | 610 | 610 | 3,000 | 1,220 |
| 2006-06-08 | 611 | 630 | 610 | 630 | 5,000 | 1,260 |
| 2006-06-06 | 669 | 669 | 669 | 669 | 1,000 | 1,338 |
| 2006-06-05 | 670 | 670 | 670 | 670 | 1,000 | 1,340 |
| 2006-06-01 | 710 | 710 | 710 | 710 | 1,000 | 1,420 |
| 2006-05-31 | 653 | 653 | 653 | 653 | 2,000 | 1,306 |
| 2006-05-29 | 678 | 680 | 678 | 680 | 4,000 | 1,360 |
| 2006-05-26 | 662 | 662 | 662 | 662 | 1,000 | 1,324 |
| 2006-05-25 | 677 | 677 | 677 | 677 | 1,000 | 1,354 |
| 2006-05-24 | 672 | 672 | 672 | 672 | 1,000 | 1,344 |
| 2006-05-23 | 700 | 700 | 675 | 675 | 4,000 | 1,350 |
| 2006-05-22 | 710 | 710 | 710 | 710 | 1,000 | 1,420 |
| 2006-05-19 | 700 | 700 | 700 | 700 | 2,000 | 1,400 |
| 2006-05-17 | 690 | 700 | 690 | 700 | 3,000 | 1,400 |
| 2006-05-16 | 686 | 690 | 685 | 690 | 4,000 | 1,380 |
| 2006-05-15 | 679 | 679 | 670 | 670 | 3,000 | 1,340 |
| 2006-05-12 | 660 | 660 | 660 | 660 | 2,000 | 1,320 |
| 2006-05-09 | 665 | 665 | 665 | 665 | 1,000 | 1,330 |
| 2006-05-08 | 665 | 670 | 665 | 665 | 5,000 | 1,330 |
| 2006-05-02 | 659 | 660 | 659 | 660 | 3,000 | 1,320 |
| 2006-05-01 | 651 | 651 | 651 | 651 | 1,000 | 1,302 |
| 2006-04-28 | 651 | 651 | 651 | 651 | 2,000 | 1,302 |
| 2006-04-27 | 659 | 659 | 652 | 652 | 6,000 | 1,304 |
| 2006-04-25 | 672 | 672 | 672 | 672 | 3,000 | 1,344 |
| 2006-04-24 | 676 | 679 | 676 | 679 | 2,000 | 1,358 |
| 2006-04-21 | 676 | 676 | 676 | 676 | 1,000 | 1,352 |
| 2006-04-20 | 685 | 685 | 685 | 685 | 1,000 | 1,370 |
| 2006-04-13 | 677 | 677 | 677 | 677 | 1,000 | 1,354 |
| 2006-04-12 | 675 | 675 | 675 | 675 | 1,000 | 1,350 |
| 2006-04-11 | 675 | 675 | 673 | 673 | 3,000 | 1,346 |
| 2006-04-10 | 680 | 683 | 680 | 683 | 3,000 | 1,366 |
| 2006-04-06 | 680 | 680 | 680 | 680 | 3,000 | 1,360 |
| 2006-04-05 | 691 | 691 | 690 | 690 | 2,000 | 1,380 |
| 2006-04-04 | 713 | 713 | 713 | 713 | 1,000 | 1,426 |
| 2006-04-03 | 678 | 708 | 678 | 708 | 7,000 | 1,416 |
| 2006-03-31 | 718 | 718 | 718 | 718 | 1,000 | 1,436 |
| 2006-03-27 | 700 | 709 | 699 | 709 | 3,000 | 1,418 |
| 2006-03-24 | 690 | 700 | 690 | 700 | 2,000 | 1,400 |
| 2006-03-23 | 680 | 680 | 680 | 680 | 2,000 | 1,360 |
| 2006-03-22 | 661 | 680 | 661 | 680 | 15,000 | 1,360 |
| 2006-03-20 | 683 | 688 | 680 | 680 | 4,000 | 1,360 |
| 2006-03-17 | 650 | 656 | 650 | 656 | 2,000 | 1,312 |
| 2006-03-16 | 710 | 710 | 710 | 710 | 1,000 | 1,420 |
| 2006-03-15 | 710 | 710 | 710 | 710 | 3,000 | 1,420 |
| 2006-03-14 | 710 | 710 | 710 | 710 | 1,000 | 1,420 |
| 2006-03-09 | 710 | 710 | 710 | 710 | 1,000 | 1,420 |
| 2006-03-06 | 712 | 716 | 712 | 716 | 2,000 | 1,432 |
| 2006-03-03 | 743 | 743 | 715 | 715 | 2,000 | 1,430 |
| 2006-02-27 | 711 | 711 | 711 | 711 | 1,000 | 1,422 |
| 2006-02-22 | 724 | 724 | 724 | 724 | 2,000 | 1,448 |
| 2006-02-21 | 724 | 724 | 724 | 724 | 1,000 | 1,448 |
| 2006-02-17 | 728 | 728 | 728 | 728 | 1,000 | 1,456 |
| 2006-02-16 | 730 | 730 | 730 | 730 | 1,000 | 1,460 |
| 2006-02-15 | 735 | 735 | 730 | 730 | 4,000 | 1,460 |
| 2006-02-14 | 740 | 740 | 727 | 727 | 2,000 | 1,454 |
| 2006-02-13 | 760 | 780 | 751 | 751 | 5,000 | 1,502 |
| 2006-02-10 | 740 | 740 | 740 | 740 | 2,000 | 1,480 |
| 2006-02-08 | 745 | 745 | 740 | 740 | 2,000 | 1,480 |
| 2006-02-07 | 750 | 750 | 750 | 750 | 2,000 | 1,500 |
| 2006-02-06 | 751 | 751 | 750 | 750 | 2,000 | 1,500 |
| 2006-02-03 | 750 | 751 | 750 | 751 | 2,000 | 1,502 |
| 2006-02-02 | 770 | 770 | 770 | 770 | 2,000 | 1,540 |
| 2006-02-01 | 755 | 755 | 755 | 755 | 1,000 | 1,510 |
| 2006-01-31 | 751 | 751 | 750 | 750 | 2,000 | 1,500 |
| 2006-01-30 | 751 | 751 | 751 | 751 | 4,000 | 1,502 |
| 2006-01-24 | 749 | 750 | 740 | 740 | 4,000 | 1,480 |
| 2006-01-23 | 748 | 748 | 732 | 732 | 4,000 | 1,464 |
| 2006-01-20 | 780 | 790 | 761 | 761 | 3,000 | 1,522 |
| 2006-01-19 | 731 | 770 | 731 | 770 | 8,000 | 1,540 |
| 2006-01-18 | 749 | 749 | 738 | 738 | 7,000 | 1,476 |
| 2006-01-17 | 770 | 790 | 770 | 790 | 5,000 | 1,580 |
| 2006-01-16 | 735 | 770 | 735 | 770 | 15,000 | 1,540 |
| 2006-01-13 | 729 | 748 | 729 | 740 | 8,000 | 1,480 |
| 2006-01-12 | 730 | 730 | 720 | 720 | 6,000 | 1,440 |
| 2006-01-10 | 729 | 729 | 725 | 725 | 4,000 | 1,450 |
| 2006-01-06 | 711 | 715 | 711 | 715 | 3,000 | 1,430 |
| 2006-01-05 | 722 | 722 | 722 | 722 | 1,000 | 1,444 |
| 2006-01-04 | 730 | 730 | 720 | 720 | 2,000 | 1,440 |
分割・併合履歴 ： [2018-09-26]1株→0.5株
