1. HOME >
  2. 株価時系列 >
  3. 1787 >
  4. 2011年

1787 (株)ナカボーテック の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3065066065066014,0001,320
2011-12-226506506506502,0001,300
2011-12-196696696696691,0001,338
2011-12-166696696696696,0001,338
2011-12-096356356356351,0001,270
2011-12-086316316316311,0001,262
2011-12-076316316316311,0001,262
2011-12-026706706706702,0001,340
2011-11-296406406406401,0001,280
2011-11-226326326326322,0001,264
2011-11-186506506506503,0001,300
2011-11-176506506216407,0001,280
2011-11-086406506406505,0001,300
2011-11-076506506506506,0001,300
2011-11-046346346346341,0001,268
2011-11-026346346346341,0001,268
2011-11-016356356266262,0001,252
2011-10-316356356356351,0001,270
2011-10-276336336336331,0001,266
2011-10-256366366366361,0001,272
2011-10-246556556556551,0001,310
2011-10-176556556556551,0001,310
2011-10-136336556336554,0001,310
2011-10-066506506506504,0001,300
2011-10-056236236236231,0001,246
2011-10-046236236236231,0001,246
2011-09-306626626626621,0001,324
2011-09-286426426426421,0001,284
2011-09-276426426426421,0001,284
2011-09-226326326326322,0001,264
2011-09-206326326326322,0001,264
2011-09-1661065061065010,0001,300
2011-09-156506506506502,0001,300
2011-09-056706706706701,0001,340
2011-09-026906906706703,0001,340
2011-09-016666706666709,0001,340
2011-08-306456506456503,0001,300
2011-08-226606606606602,0001,320
2011-08-186606606606601,0001,320
2011-08-176606606606603,0001,320
2011-08-166456456456451,0001,290
2011-08-086206206206201,0001,240
2011-08-036206406206403,0001,280
2011-08-026206206206201,0001,240
2011-08-016606606606601,0001,320
2011-07-276696696696692,0001,338
2011-07-256696696696692,0001,338
2011-07-2266966966966916,0001,338
2011-07-2066966966966915,0001,338
2011-07-196596696596695,0001,338
2011-07-156406496406492,0001,298
2011-07-146306306306303,0001,260
2011-07-126096096096091,0001,218
2011-07-116006106006102,0001,220
2011-07-056056056056051,0001,210
2011-07-046156155955953,0001,190
2011-07-016106106106101,0001,220
2011-06-306006006006001,0001,200
2011-06-295915915915911,0001,182
2011-06-236006006006001,0001,200
2011-06-226006006006006,0001,200
2011-06-216076076006002,0001,200
2011-06-206006006006001,0001,200
2011-06-105825825825821,0001,164
2011-06-095825825825823,0001,164
2011-06-075985985985983,0001,196
2011-06-025985985985981,0001,196
2011-06-015945945945941,0001,188
2011-05-305905905905901,0001,180
2011-05-245905905905902,0001,180
2011-05-235905905905901,0001,180
2011-05-1660960958358319,0001,166
2011-05-136096096096093,0001,218
2011-05-066296296296291,0001,258
2011-05-026006006006001,0001,200
2011-04-286246246246242,0001,248
2011-04-196016016016012,0001,202
2011-04-156306306306302,0001,260
2011-04-066306306306301,0001,260
2011-04-046506506306493,0001,298
2011-04-016506506496492,0001,298
2011-03-316496496496491,0001,298
2011-03-296506506506501,0001,300
2011-03-286686706686702,0001,340
2011-03-226406406406401,0001,280
2011-03-156406405905907,0001,180
2011-03-146286356106358,0001,270
2011-03-106326326326321,0001,264
2011-03-046406406406401,0001,280
2011-03-026446446406402,0001,280
2011-02-286286286286281,0001,256
2011-02-246476476476471,0001,294
2011-02-226446446446442,0001,288
2011-02-216446446446441,0001,288
2011-02-156256256256251,0001,250
2011-02-086256256256251,0001,250
2011-02-016276276276271,0001,254
2011-01-246296296106104,0001,220
2011-01-216296296296291,0001,258
2011-01-186106106106101,0001,220
2011-01-176106106106101,0001,220
2011-01-146016096016094,0001,218
2011-01-136086086056053,0001,210
2011-01-126026026006003,0001,200
2011-01-116096096036037,0001,206
2011-01-076056056056051,0001,210
2011-01-056276276216212,0001,242
2011-01-046276276276271,0001,254

分割・併合履歴 ： [2018-09-26]1株→0.5株