1787 (株)ナカボーテック の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-26 | 560 | 560 | 560 | 560 | 2,000 | 1,120 |
| 2007-12-25 | 553 | 563 | 553 | 563 | 2,000 | 1,126 |
| 2007-12-20 | 571 | 571 | 551 | 551 | 4,000 | 1,102 |
| 2007-12-19 | 571 | 571 | 551 | 551 | 3,000 | 1,102 |
| 2007-12-14 | 571 | 571 | 571 | 571 | 2,000 | 1,142 |
| 2007-12-13 | 571 | 571 | 571 | 571 | 1,000 | 1,142 |
| 2007-12-11 | 571 | 571 | 570 | 570 | 7,000 | 1,140 |
| 2007-12-07 | 575 | 575 | 570 | 570 | 2,000 | 1,140 |
| 2007-12-06 | 575 | 575 | 575 | 575 | 1,000 | 1,150 |
| 2007-12-03 | 575 | 575 | 575 | 575 | 3,000 | 1,150 |
| 2007-11-30 | 589 | 590 | 589 | 590 | 2,000 | 1,180 |
| 2007-11-27 | 575 | 575 | 575 | 575 | 1,000 | 1,150 |
| 2007-11-22 | 570 | 570 | 570 | 570 | 2,000 | 1,140 |
| 2007-11-20 | 570 | 570 | 570 | 570 | 1,000 | 1,140 |
| 2007-11-15 | 570 | 570 | 570 | 570 | 1,000 | 1,140 |
| 2007-11-12 | 570 | 570 | 570 | 570 | 1,000 | 1,140 |
| 2007-11-09 | 570 | 570 | 570 | 570 | 3,000 | 1,140 |
| 2007-11-08 | 570 | 570 | 570 | 570 | 3,000 | 1,140 |
| 2007-11-01 | 579 | 580 | 579 | 580 | 5,000 | 1,160 |
| 2007-10-25 | 580 | 580 | 570 | 570 | 7,000 | 1,140 |
| 2007-10-23 | 580 | 580 | 580 | 580 | 1,000 | 1,160 |
| 2007-10-22 | 571 | 571 | 570 | 570 | 7,000 | 1,140 |
| 2007-10-19 | 580 | 580 | 580 | 580 | 3,000 | 1,160 |
| 2007-10-15 | 590 | 590 | 590 | 590 | 1,000 | 1,180 |
| 2007-10-09 | 590 | 590 | 590 | 590 | 3,000 | 1,180 |
| 2007-10-04 | 570 | 570 | 570 | 570 | 1,000 | 1,140 |
| 2007-10-03 | 570 | 570 | 570 | 570 | 1,000 | 1,140 |
| 2007-10-02 | 590 | 590 | 590 | 590 | 1,000 | 1,180 |
| 2007-09-26 | 588 | 588 | 588 | 588 | 2,000 | 1,176 |
| 2007-09-21 | 588 | 588 | 588 | 588 | 1,000 | 1,176 |
| 2007-09-20 | 588 | 588 | 588 | 588 | 1,000 | 1,176 |
| 2007-09-18 | 588 | 588 | 588 | 588 | 2,000 | 1,176 |
| 2007-09-07 | 590 | 590 | 590 | 590 | 2,000 | 1,180 |
| 2007-08-31 | 610 | 610 | 610 | 610 | 1,000 | 1,220 |
| 2007-08-29 | 610 | 610 | 610 | 610 | 2,000 | 1,220 |
| 2007-08-28 | 580 | 580 | 580 | 580 | 1,000 | 1,160 |
| 2007-08-23 | 595 | 595 | 595 | 595 | 1,000 | 1,190 |
| 2007-08-22 | 595 | 595 | 595 | 595 | 1,000 | 1,190 |
| 2007-08-20 | 585 | 585 | 585 | 585 | 2,000 | 1,170 |
| 2007-08-17 | 585 | 585 | 585 | 585 | 2,000 | 1,170 |
| 2007-08-16 | 590 | 590 | 590 | 590 | 1,000 | 1,180 |
| 2007-08-15 | 600 | 600 | 600 | 600 | 2,000 | 1,200 |
| 2007-08-10 | 600 | 600 | 600 | 600 | 12,000 | 1,200 |
| 2007-08-07 | 602 | 602 | 602 | 602 | 1,000 | 1,204 |
| 2007-08-06 | 600 | 610 | 600 | 610 | 2,000 | 1,220 |
| 2007-08-01 | 601 | 601 | 601 | 601 | 1,000 | 1,202 |
| 2007-07-27 | 608 | 609 | 591 | 591 | 7,000 | 1,182 |
| 2007-07-26 | 603 | 603 | 603 | 603 | 2,000 | 1,206 |
| 2007-07-25 | 602 | 602 | 602 | 602 | 3,000 | 1,204 |
| 2007-07-24 | 601 | 602 | 601 | 602 | 5,000 | 1,204 |
| 2007-07-23 | 601 | 601 | 601 | 601 | 5,000 | 1,202 |
| 2007-07-20 | 610 | 610 | 601 | 601 | 2,000 | 1,202 |
| 2007-07-19 | 610 | 610 | 604 | 604 | 2,000 | 1,208 |
| 2007-07-18 | 610 | 610 | 610 | 610 | 4,000 | 1,220 |
| 2007-07-17 | 609 | 610 | 608 | 610 | 5,000 | 1,220 |
| 2007-07-11 | 608 | 608 | 608 | 608 | 1,000 | 1,216 |
| 2007-07-10 | 608 | 608 | 600 | 600 | 2,000 | 1,200 |
| 2007-07-09 | 608 | 608 | 608 | 608 | 1,000 | 1,216 |
| 2007-07-05 | 603 | 608 | 603 | 608 | 2,000 | 1,216 |
| 2007-07-02 | 603 | 610 | 603 | 610 | 6,000 | 1,220 |
| 2007-06-29 | 593 | 593 | 593 | 593 | 2,000 | 1,186 |
| 2007-06-25 | 610 | 620 | 610 | 620 | 6,000 | 1,240 |
| 2007-06-22 | 615 | 615 | 615 | 615 | 7,000 | 1,230 |
| 2007-06-21 | 615 | 615 | 615 | 615 | 1,000 | 1,230 |
| 2007-06-20 | 595 | 615 | 595 | 615 | 10,000 | 1,230 |
| 2007-06-15 | 599 | 600 | 599 | 600 | 2,000 | 1,200 |
| 2007-06-13 | 599 | 599 | 599 | 599 | 1,000 | 1,198 |
| 2007-06-12 | 590 | 590 | 590 | 590 | 1,000 | 1,180 |
| 2007-06-11 | 600 | 600 | 588 | 590 | 5,000 | 1,180 |
| 2007-06-08 | 592 | 592 | 592 | 592 | 1,000 | 1,184 |
| 2007-06-07 | 592 | 592 | 592 | 592 | 1,000 | 1,184 |
| 2007-06-01 | 610 | 610 | 610 | 610 | 1,000 | 1,220 |
| 2007-05-28 | 595 | 595 | 595 | 595 | 1,000 | 1,190 |
| 2007-05-22 | 582 | 582 | 582 | 582 | 1,000 | 1,164 |
| 2007-05-18 | 582 | 582 | 582 | 582 | 1,000 | 1,164 |
| 2007-05-17 | 580 | 580 | 580 | 580 | 1,000 | 1,160 |
| 2007-05-15 | 586 | 586 | 580 | 580 | 10,000 | 1,160 |
| 2007-05-11 | 590 | 590 | 581 | 581 | 4,000 | 1,162 |
| 2007-05-09 | 600 | 600 | 600 | 600 | 2,000 | 1,200 |
| 2007-05-07 | 620 | 620 | 620 | 620 | 1,000 | 1,240 |
| 2007-05-02 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 2007-05-01 | 599 | 600 | 599 | 600 | 3,000 | 1,200 |
| 2007-04-26 | 600 | 600 | 600 | 600 | 3,000 | 1,200 |
| 2007-04-25 | 599 | 599 | 599 | 599 | 2,000 | 1,198 |
| 2007-04-23 | 599 | 599 | 599 | 599 | 2,000 | 1,198 |
| 2007-04-19 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 2007-04-17 | 610 | 610 | 605 | 605 | 3,000 | 1,210 |
| 2007-04-16 | 609 | 615 | 609 | 615 | 4,000 | 1,230 |
| 2007-04-09 | 609 | 609 | 609 | 609 | 1,000 | 1,218 |
| 2007-04-06 | 619 | 619 | 609 | 609 | 3,000 | 1,218 |
| 2007-03-30 | 620 | 620 | 620 | 620 | 1,000 | 1,240 |
| 2007-03-23 | 637 | 637 | 637 | 637 | 1,000 | 1,274 |
| 2007-03-22 | 610 | 640 | 610 | 635 | 27,000 | 1,270 |
| 2007-03-20 | 660 | 660 | 660 | 660 | 1,000 | 1,320 |
| 2007-03-19 | 650 | 650 | 650 | 650 | 1,000 | 1,300 |
| 2007-03-15 | 650 | 650 | 640 | 640 | 2,000 | 1,280 |
| 2007-03-14 | 650 | 650 | 650 | 650 | 2,000 | 1,300 |
| 2007-03-13 | 650 | 650 | 650 | 650 | 1,000 | 1,300 |
| 2007-03-09 | 645 | 645 | 645 | 645 | 1,000 | 1,290 |
| 2007-03-08 | 644 | 645 | 644 | 645 | 2,000 | 1,290 |
| 2007-03-07 | 631 | 631 | 630 | 630 | 2,000 | 1,260 |
| 2007-03-06 | 620 | 620 | 620 | 620 | 1,000 | 1,240 |
| 2007-03-05 | 659 | 659 | 640 | 640 | 5,000 | 1,280 |
| 2007-03-02 | 665 | 665 | 665 | 665 | 1,000 | 1,330 |
| 2007-03-01 | 660 | 660 | 660 | 660 | 1,000 | 1,320 |
| 2007-02-27 | 658 | 658 | 658 | 658 | 1,000 | 1,316 |
| 2007-02-26 | 660 | 660 | 660 | 660 | 1,000 | 1,320 |
| 2007-02-23 | 660 | 660 | 660 | 660 | 1,000 | 1,320 |
| 2007-02-22 | 660 | 660 | 660 | 660 | 1,000 | 1,320 |
| 2007-02-21 | 650 | 650 | 650 | 650 | 1,000 | 1,300 |
| 2007-02-20 | 650 | 650 | 650 | 650 | 1,000 | 1,300 |
| 2007-02-19 | 645 | 645 | 645 | 645 | 1,000 | 1,290 |
| 2007-02-15 | 635 | 635 | 635 | 635 | 3,000 | 1,270 |
| 2007-02-08 | 645 | 645 | 645 | 645 | 7,000 | 1,290 |
| 2007-02-05 | 641 | 641 | 641 | 641 | 2,000 | 1,282 |
| 2007-02-02 | 650 | 650 | 640 | 640 | 2,000 | 1,280 |
| 2007-02-01 | 650 | 650 | 650 | 650 | 1,000 | 1,300 |
| 2007-01-31 | 640 | 640 | 640 | 640 | 5,000 | 1,280 |
| 2007-01-30 | 650 | 650 | 650 | 650 | 1,000 | 1,300 |
| 2007-01-26 | 640 | 640 | 640 | 640 | 1,000 | 1,280 |
| 2007-01-25 | 638 | 638 | 638 | 638 | 2,000 | 1,276 |
| 2007-01-24 | 645 | 645 | 645 | 645 | 1,000 | 1,290 |
| 2007-01-22 | 659 | 659 | 645 | 645 | 18,000 | 1,290 |
| 2007-01-18 | 645 | 645 | 645 | 645 | 1,000 | 1,290 |
| 2007-01-17 | 640 | 640 | 640 | 640 | 1,000 | 1,280 |
| 2007-01-16 | 640 | 640 | 640 | 640 | 1,000 | 1,280 |
| 2007-01-15 | 621 | 630 | 621 | 630 | 4,000 | 1,260 |
| 2007-01-11 | 625 | 625 | 620 | 620 | 2,000 | 1,240 |
| 2007-01-10 | 624 | 630 | 624 | 630 | 2,000 | 1,260 |
| 2007-01-09 | 624 | 624 | 624 | 624 | 1,000 | 1,248 |
| 2007-01-05 | 625 | 625 | 625 | 625 | 1,000 | 1,250 |
| 2007-01-04 | 625 | 625 | 625 | 625 | 1,000 | 1,250 |
分割・併合履歴 ： [2018-09-26]1株→0.5株
