1787 (株)ナカボーテック の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-22 | 612 | 620 | 600 | 620 | 12,000 | 1,240 |
| 2010-12-21 | 610 | 610 | 610 | 610 | 1,000 | 1,220 |
| 2010-12-16 | 634 | 634 | 629 | 629 | 2,000 | 1,258 |
| 2010-12-15 | 629 | 629 | 629 | 629 | 3,000 | 1,258 |
| 2010-12-13 | 629 | 629 | 629 | 629 | 4,000 | 1,258 |
| 2010-12-10 | 610 | 629 | 610 | 629 | 4,000 | 1,258 |
| 2010-12-09 | 610 | 610 | 610 | 610 | 1,000 | 1,220 |
| 2010-12-02 | 610 | 610 | 610 | 610 | 2,000 | 1,220 |
| 2010-11-29 | 600 | 600 | 590 | 600 | 12,000 | 1,200 |
| 2010-11-24 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 2010-11-22 | 596 | 600 | 596 | 600 | 2,000 | 1,200 |
| 2010-11-15 | 596 | 596 | 596 | 596 | 2,000 | 1,192 |
| 2010-11-08 | 596 | 596 | 596 | 596 | 2,000 | 1,192 |
| 2010-11-04 | 576 | 576 | 576 | 576 | 1,000 | 1,152 |
| 2010-11-01 | 576 | 576 | 576 | 576 | 1,000 | 1,152 |
| 2010-10-29 | 576 | 576 | 576 | 576 | 2,000 | 1,152 |
| 2010-10-28 | 586 | 586 | 586 | 586 | 1,000 | 1,172 |
| 2010-10-22 | 605 | 605 | 605 | 605 | 1,000 | 1,210 |
| 2010-10-15 | 609 | 609 | 608 | 608 | 2,000 | 1,216 |
| 2010-10-04 | 610 | 610 | 610 | 610 | 1,000 | 1,220 |
| 2010-10-01 | 610 | 610 | 610 | 610 | 1,000 | 1,220 |
| 2010-09-29 | 608 | 610 | 607 | 610 | 6,000 | 1,220 |
| 2010-09-24 | 590 | 590 | 590 | 590 | 1,000 | 1,180 |
| 2010-09-17 | 592 | 592 | 581 | 581 | 4,000 | 1,162 |
| 2010-09-16 | 581 | 591 | 581 | 591 | 10,000 | 1,182 |
| 2010-09-15 | 600 | 600 | 600 | 600 | 3,000 | 1,200 |
| 2010-09-14 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 2010-09-13 | 607 | 607 | 607 | 607 | 1,000 | 1,214 |
| 2010-09-10 | 600 | 605 | 600 | 605 | 4,000 | 1,210 |
| 2010-09-02 | 635 | 635 | 606 | 615 | 4,000 | 1,230 |
| 2010-09-01 | 637 | 637 | 637 | 637 | 1,000 | 1,274 |
| 2010-08-24 | 610 | 610 | 610 | 610 | 1,000 | 1,220 |
| 2010-08-23 | 610 | 610 | 610 | 610 | 2,000 | 1,220 |
| 2010-08-20 | 610 | 610 | 610 | 610 | 6,000 | 1,220 |
| 2010-08-16 | 640 | 640 | 640 | 640 | 2,000 | 1,280 |
| 2010-07-30 | 640 | 640 | 640 | 640 | 1,000 | 1,280 |
| 2010-07-22 | 640 | 640 | 630 | 630 | 21,000 | 1,260 |
| 2010-07-21 | 625 | 640 | 625 | 640 | 6,000 | 1,280 |
| 2010-07-16 | 625 | 625 | 625 | 625 | 6,000 | 1,250 |
| 2010-07-15 | 615 | 625 | 615 | 625 | 4,000 | 1,250 |
| 2010-07-14 | 607 | 615 | 607 | 615 | 2,000 | 1,230 |
| 2010-07-13 | 626 | 626 | 617 | 617 | 4,000 | 1,234 |
| 2010-07-12 | 609 | 616 | 609 | 616 | 4,000 | 1,232 |
| 2010-07-06 | 600 | 600 | 600 | 600 | 2,000 | 1,200 |
| 2010-07-05 | 598 | 598 | 598 | 598 | 2,000 | 1,196 |
| 2010-07-02 | 628 | 628 | 628 | 628 | 3,000 | 1,256 |
| 2010-06-25 | 620 | 620 | 602 | 603 | 3,000 | 1,206 |
| 2010-06-22 | 625 | 625 | 625 | 625 | 8,000 | 1,250 |
| 2010-06-21 | 625 | 625 | 625 | 625 | 1,000 | 1,250 |
| 2010-06-17 | 600 | 604 | 600 | 604 | 4,000 | 1,208 |
| 2010-06-15 | 600 | 600 | 600 | 600 | 2,000 | 1,200 |
| 2010-06-10 | 600 | 600 | 600 | 600 | 3,000 | 1,200 |
| 2010-06-01 | 610 | 610 | 610 | 610 | 1,000 | 1,220 |
| 2010-05-26 | 610 | 610 | 610 | 610 | 2,000 | 1,220 |
| 2010-05-21 | 610 | 610 | 610 | 610 | 1,000 | 1,220 |
| 2010-05-18 | 625 | 625 | 625 | 625 | 1,000 | 1,250 |
| 2010-05-17 | 626 | 626 | 626 | 626 | 2,000 | 1,252 |
| 2010-05-12 | 626 | 626 | 626 | 626 | 3,000 | 1,252 |
| 2010-05-11 | 626 | 626 | 626 | 626 | 2,000 | 1,252 |
| 2010-05-10 | 629 | 629 | 629 | 629 | 5,000 | 1,258 |
| 2010-05-06 | 634 | 634 | 630 | 630 | 2,000 | 1,260 |
| 2010-04-26 | 614 | 614 | 614 | 614 | 1,000 | 1,228 |
| 2010-04-23 | 615 | 615 | 614 | 614 | 2,000 | 1,228 |
| 2010-04-22 | 614 | 614 | 614 | 614 | 1,000 | 1,228 |
| 2010-04-21 | 614 | 614 | 614 | 614 | 2,000 | 1,228 |
| 2010-04-20 | 629 | 629 | 629 | 629 | 1,000 | 1,258 |
| 2010-04-16 | 613 | 622 | 613 | 622 | 2,000 | 1,244 |
| 2010-04-15 | 627 | 627 | 613 | 613 | 3,000 | 1,226 |
| 2010-04-02 | 627 | 627 | 627 | 627 | 1,000 | 1,254 |
| 2010-04-01 | 627 | 627 | 627 | 627 | 1,000 | 1,254 |
| 2010-03-30 | 627 | 627 | 627 | 627 | 1,000 | 1,254 |
| 2010-03-26 | 616 | 636 | 616 | 636 | 2,000 | 1,272 |
| 2010-03-23 | 626 | 626 | 626 | 626 | 2,000 | 1,252 |
| 2010-03-18 | 626 | 626 | 626 | 626 | 5,000 | 1,252 |
| 2010-03-15 | 625 | 625 | 625 | 625 | 2,000 | 1,250 |
| 2010-03-04 | 626 | 626 | 626 | 626 | 1,000 | 1,252 |
| 2010-02-22 | 626 | 626 | 626 | 626 | 2,000 | 1,252 |
| 2010-02-19 | 626 | 626 | 626 | 626 | 2,000 | 1,252 |
| 2010-02-02 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 2010-02-01 | 599 | 599 | 599 | 599 | 1,000 | 1,198 |
| 2010-01-29 | 590 | 590 | 590 | 590 | 1,000 | 1,180 |
| 2010-01-22 | 605 | 605 | 605 | 605 | 2,000 | 1,210 |
| 2010-01-15 | 605 | 605 | 605 | 605 | 1,000 | 1,210 |
| 2010-01-14 | 605 | 605 | 605 | 605 | 1,000 | 1,210 |
| 2010-01-06 | 605 | 605 | 605 | 605 | 1,000 | 1,210 |
| 2010-01-05 | 640 | 640 | 640 | 640 | 2,000 | 1,280 |
分割・併合履歴 ： [2018-09-26]1株→0.5株
