1787 (株)ナカボーテック の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 502 | 502 | 502 | 502 | 9,000 | 1,004 |
| 2008-12-24 | 426 | 426 | 426 | 426 | 1,000 | 852 |
| 2008-12-19 | 425 | 425 | 425 | 425 | 3,000 | 850 |
| 2008-12-12 | 406 | 406 | 405 | 405 | 2,000 | 810 |
| 2008-12-08 | 405 | 405 | 405 | 405 | 3,000 | 810 |
| 2008-12-05 | 405 | 405 | 405 | 405 | 1,000 | 810 |
| 2008-12-04 | 405 | 405 | 405 | 405 | 1,000 | 810 |
| 2008-12-02 | 435 | 435 | 435 | 435 | 1,000 | 870 |
| 2008-12-01 | 415 | 415 | 415 | 415 | 2,000 | 830 |
| 2008-11-27 | 397 | 397 | 397 | 397 | 3,000 | 794 |
| 2008-11-25 | 381 | 381 | 381 | 381 | 1,000 | 762 |
| 2008-11-21 | 380 | 380 | 380 | 380 | 5,000 | 760 |
| 2008-11-20 | 382 | 382 | 382 | 382 | 1,000 | 764 |
| 2008-11-17 | 390 | 390 | 390 | 390 | 3,000 | 780 |
| 2008-11-12 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2008-11-05 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2008-10-31 | 386 | 390 | 386 | 390 | 3,000 | 780 |
| 2008-10-30 | 366 | 366 | 366 | 366 | 3,000 | 732 |
| 2008-10-28 | 375 | 375 | 375 | 375 | 2,000 | 750 |
| 2008-10-27 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2008-10-23 | 416 | 416 | 416 | 416 | 2,000 | 832 |
| 2008-10-21 | 416 | 416 | 416 | 416 | 2,000 | 832 |
| 2008-10-20 | 392 | 392 | 391 | 391 | 2,000 | 782 |
| 2008-10-17 | 391 | 391 | 391 | 391 | 1,000 | 782 |
| 2008-10-16 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2008-10-10 | 385 | 385 | 350 | 360 | 7,000 | 720 |
| 2008-10-09 | 385 | 390 | 385 | 390 | 2,000 | 780 |
| 2008-10-08 | 385 | 385 | 385 | 385 | 2,000 | 770 |
| 2008-10-07 | 385 | 385 | 385 | 385 | 2,000 | 770 |
| 2008-10-06 | 445 | 445 | 420 | 420 | 2,000 | 840 |
| 2008-10-03 | 450 | 450 | 450 | 450 | 3,000 | 900 |
| 2008-10-02 | 469 | 469 | 469 | 469 | 1,000 | 938 |
| 2008-09-25 | 454 | 454 | 454 | 454 | 1,000 | 908 |
| 2008-09-22 | 469 | 474 | 469 | 474 | 2,000 | 948 |
| 2008-09-19 | 450 | 484 | 450 | 484 | 13,000 | 968 |
| 2008-09-18 | 475 | 475 | 450 | 450 | 15,000 | 900 |
| 2008-09-17 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2008-09-16 | 499 | 499 | 499 | 499 | 2,000 | 998 |
| 2008-09-03 | 520 | 520 | 520 | 520 | 1,000 | 1,040 |
| 2008-09-01 | 530 | 530 | 530 | 530 | 1,000 | 1,060 |
| 2008-08-29 | 530 | 530 | 530 | 530 | 1,000 | 1,060 |
| 2008-08-26 | 545 | 545 | 545 | 545 | 1,000 | 1,090 |
| 2008-08-25 | 545 | 550 | 545 | 550 | 3,000 | 1,100 |
| 2008-08-22 | 550 | 550 | 550 | 550 | 3,000 | 1,100 |
| 2008-08-18 | 540 | 550 | 540 | 550 | 4,000 | 1,100 |
| 2008-08-15 | 549 | 550 | 549 | 550 | 3,000 | 1,100 |
| 2008-08-01 | 594 | 594 | 594 | 594 | 1,000 | 1,188 |
| 2008-07-24 | 598 | 598 | 598 | 598 | 3,000 | 1,196 |
| 2008-07-23 | 598 | 598 | 598 | 598 | 4,000 | 1,196 |
| 2008-07-22 | 599 | 599 | 598 | 598 | 9,000 | 1,196 |
| 2008-07-18 | 598 | 598 | 598 | 598 | 1,000 | 1,196 |
| 2008-07-16 | 599 | 599 | 599 | 599 | 6,000 | 1,198 |
| 2008-07-15 | 580 | 611 | 580 | 611 | 10,000 | 1,222 |
| 2008-07-10 | 580 | 580 | 580 | 580 | 1,000 | 1,160 |
| 2008-07-02 | 589 | 589 | 589 | 589 | 1,000 | 1,178 |
| 2008-06-30 | 540 | 540 | 540 | 540 | 1,000 | 1,080 |
| 2008-06-26 | 590 | 590 | 590 | 590 | 7,000 | 1,180 |
| 2008-06-25 | 566 | 590 | 566 | 590 | 3,000 | 1,180 |
| 2008-06-16 | 565 | 565 | 565 | 565 | 3,000 | 1,130 |
| 2008-06-10 | 595 | 600 | 595 | 600 | 2,000 | 1,200 |
| 2008-05-30 | 595 | 595 | 595 | 595 | 1,000 | 1,190 |
| 2008-05-22 | 600 | 600 | 600 | 600 | 2,000 | 1,200 |
| 2008-05-21 | 620 | 620 | 620 | 620 | 2,000 | 1,240 |
| 2008-05-13 | 540 | 550 | 540 | 550 | 6,000 | 1,100 |
| 2008-05-07 | 550 | 550 | 550 | 550 | 1,000 | 1,100 |
| 2008-05-01 | 540 | 540 | 540 | 540 | 1,000 | 1,080 |
| 2008-04-28 | 500 | 500 | 500 | 500 | 7,000 | 1,000 |
| 2008-04-22 | 580 | 580 | 580 | 580 | 2,000 | 1,160 |
| 2008-04-21 | 580 | 580 | 580 | 580 | 1,000 | 1,160 |
| 2008-04-15 | 560 | 560 | 560 | 560 | 1,000 | 1,120 |
| 2008-04-01 | 560 | 560 | 560 | 560 | 1,000 | 1,120 |
| 2008-03-26 | 560 | 560 | 560 | 560 | 2,000 | 1,120 |
| 2008-03-25 | 570 | 570 | 570 | 570 | 1,000 | 1,140 |
| 2008-03-17 | 570 | 570 | 570 | 570 | 2,000 | 1,140 |
| 2008-03-14 | 560 | 570 | 560 | 570 | 3,000 | 1,140 |
| 2008-03-13 | 580 | 580 | 580 | 580 | 1,000 | 1,160 |
| 2008-03-12 | 570 | 580 | 570 | 580 | 2,000 | 1,160 |
| 2008-03-11 | 560 | 570 | 560 | 570 | 2,000 | 1,140 |
| 2008-03-10 | 560 | 570 | 560 | 570 | 2,000 | 1,140 |
| 2008-03-07 | 550 | 560 | 550 | 560 | 4,000 | 1,120 |
| 2008-03-05 | 550 | 550 | 550 | 550 | 2,000 | 1,100 |
| 2008-03-03 | 569 | 569 | 569 | 569 | 1,000 | 1,138 |
| 2008-02-26 | 560 | 560 | 560 | 560 | 1,000 | 1,120 |
| 2008-02-22 | 570 | 570 | 570 | 570 | 2,000 | 1,140 |
| 2008-02-15 | 570 | 570 | 570 | 570 | 2,000 | 1,140 |
| 2008-02-01 | 570 | 570 | 570 | 570 | 1,000 | 1,140 |
| 2008-01-22 | 540 | 540 | 510 | 510 | 3,000 | 1,020 |
| 2008-01-15 | 560 | 560 | 540 | 540 | 3,000 | 1,080 |
| 2008-01-11 | 560 | 560 | 560 | 560 | 1,000 | 1,120 |
| 2008-01-07 | 560 | 560 | 560 | 560 | 1,000 | 1,120 |
分割・併合履歴 ： [2018-09-26]1株→0.5株
