1787 (株)ナカボーテック の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-22 | 630 | 630 | 630 | 630 | 2,000 | 1,260 |
| 2009-12-18 | 600 | 630 | 600 | 630 | 6,000 | 1,260 |
| 2009-12-15 | 600 | 600 | 600 | 600 | 2,000 | 1,200 |
| 2009-12-14 | 600 | 600 | 600 | 600 | 6,000 | 1,200 |
| 2009-12-11 | 580 | 600 | 580 | 600 | 3,000 | 1,200 |
| 2009-12-10 | 580 | 580 | 580 | 580 | 2,000 | 1,160 |
| 2009-12-02 | 590 | 590 | 590 | 590 | 1,000 | 1,180 |
| 2009-11-26 | 600 | 600 | 570 | 570 | 2,000 | 1,140 |
| 2009-11-25 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 2009-11-16 | 600 | 600 | 600 | 600 | 2,000 | 1,200 |
| 2009-11-09 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 2009-11-04 | 625 | 625 | 625 | 625 | 1,000 | 1,250 |
| 2009-10-30 | 625 | 625 | 625 | 625 | 1,000 | 1,250 |
| 2009-10-28 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 2009-10-27 | 580 | 580 | 580 | 580 | 1,000 | 1,160 |
| 2009-10-26 | 580 | 580 | 580 | 580 | 2,000 | 1,160 |
| 2009-10-23 | 561 | 561 | 561 | 561 | 5,000 | 1,122 |
| 2009-10-22 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 2009-10-21 | 629 | 629 | 600 | 600 | 2,000 | 1,200 |
| 2009-10-14 | 600 | 600 | 600 | 600 | 5,000 | 1,200 |
| 2009-10-08 | 600 | 600 | 590 | 590 | 2,000 | 1,180 |
| 2009-10-07 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 2009-10-06 | 600 | 600 | 600 | 600 | 2,000 | 1,200 |
| 2009-10-02 | 600 | 600 | 600 | 600 | 2,000 | 1,200 |
| 2009-09-24 | 600 | 600 | 600 | 600 | 2,000 | 1,200 |
| 2009-09-15 | 600 | 600 | 600 | 600 | 2,000 | 1,200 |
| 2009-09-09 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 2009-09-01 | 630 | 630 | 630 | 630 | 1,000 | 1,260 |
| 2009-08-24 | 610 | 610 | 610 | 610 | 2,000 | 1,220 |
| 2009-08-17 | 610 | 610 | 610 | 610 | 1,000 | 1,220 |
| 2009-08-04 | 611 | 611 | 611 | 611 | 2,000 | 1,222 |
| 2009-08-03 | 610 | 610 | 602 | 602 | 2,000 | 1,204 |
| 2009-07-31 | 648 | 648 | 648 | 648 | 1,000 | 1,296 |
| 2009-07-30 | 639 | 639 | 639 | 639 | 1,000 | 1,278 |
| 2009-07-28 | 669 | 669 | 669 | 669 | 7,000 | 1,338 |
| 2009-07-23 | 600 | 600 | 600 | 600 | 5,000 | 1,200 |
| 2009-07-22 | 581 | 600 | 581 | 600 | 5,000 | 1,200 |
| 2009-07-17 | 580 | 580 | 580 | 580 | 1,000 | 1,160 |
| 2009-07-15 | 565 | 565 | 565 | 565 | 11,000 | 1,130 |
| 2009-07-14 | 565 | 565 | 565 | 565 | 1,000 | 1,130 |
| 2009-07-09 | 530 | 530 | 530 | 530 | 1,000 | 1,060 |
| 2009-07-08 | 530 | 530 | 530 | 530 | 2,000 | 1,060 |
| 2009-07-02 | 555 | 555 | 555 | 555 | 1,000 | 1,110 |
| 2009-06-29 | 535 | 535 | 535 | 535 | 1,000 | 1,070 |
| 2009-06-26 | 550 | 569 | 545 | 545 | 5,000 | 1,090 |
| 2009-06-23 | 570 | 570 | 570 | 570 | 1,000 | 1,140 |
| 2009-06-22 | 565 | 570 | 565 | 570 | 7,000 | 1,140 |
| 2009-06-15 | 555 | 565 | 555 | 565 | 2,000 | 1,130 |
| 2009-06-11 | 555 | 555 | 555 | 555 | 1,000 | 1,110 |
| 2009-06-10 | 552 | 552 | 552 | 552 | 1,000 | 1,104 |
| 2009-06-08 | 550 | 550 | 550 | 550 | 1,000 | 1,100 |
| 2009-06-02 | 569 | 569 | 569 | 569 | 1,000 | 1,138 |
| 2009-06-01 | 569 | 569 | 569 | 569 | 1,000 | 1,138 |
| 2009-05-22 | 565 | 565 | 565 | 565 | 2,000 | 1,130 |
| 2009-05-18 | 565 | 565 | 565 | 565 | 1,000 | 1,130 |
| 2009-05-15 | 580 | 580 | 580 | 580 | 3,000 | 1,160 |
| 2009-05-11 | 580 | 580 | 580 | 580 | 3,000 | 1,160 |
| 2009-05-07 | 589 | 589 | 589 | 589 | 1,000 | 1,178 |
| 2009-04-28 | 559 | 559 | 559 | 559 | 2,000 | 1,118 |
| 2009-04-27 | 555 | 555 | 555 | 555 | 1,000 | 1,110 |
| 2009-04-24 | 541 | 541 | 541 | 541 | 1,000 | 1,082 |
| 2009-04-23 | 541 | 541 | 540 | 540 | 2,000 | 1,080 |
| 2009-04-21 | 539 | 539 | 539 | 539 | 1,000 | 1,078 |
| 2009-04-15 | 539 | 539 | 539 | 539 | 1,000 | 1,078 |
| 2009-04-08 | 540 | 540 | 540 | 540 | 2,000 | 1,080 |
| 2009-04-01 | 570 | 570 | 570 | 570 | 1,000 | 1,140 |
| 2009-03-25 | 550 | 550 | 550 | 550 | 1,000 | 1,100 |
| 2009-03-24 | 573 | 573 | 573 | 573 | 2,000 | 1,146 |
| 2009-03-23 | 573 | 573 | 573 | 573 | 1,000 | 1,146 |
| 2009-03-16 | 518 | 518 | 518 | 518 | 1,000 | 1,036 |
| 2009-03-04 | 518 | 518 | 518 | 518 | 1,000 | 1,036 |
| 2009-02-24 | 498 | 498 | 498 | 498 | 1,000 | 996 |
| 2009-02-23 | 498 | 498 | 498 | 498 | 2,000 | 996 |
| 2009-02-18 | 498 | 498 | 498 | 498 | 1,000 | 996 |
| 2009-02-16 | 498 | 498 | 498 | 498 | 1,000 | 996 |
| 2009-02-03 | 498 | 498 | 498 | 498 | 1,000 | 996 |
| 2009-01-30 | 528 | 528 | 528 | 528 | 1,000 | 1,056 |
| 2009-01-22 | 508 | 508 | 508 | 508 | 2,000 | 1,016 |
| 2009-01-15 | 508 | 508 | 508 | 508 | 2,000 | 1,016 |
| 2009-01-06 | 508 | 508 | 508 | 508 | 1,000 | 1,016 |
分割・併合履歴 ： [2018-09-26]1株→0.5株
