1787 (株)ナカボーテック の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-277857857857851,0001,570
2012-12-258308307617613,0001,522
2012-12-218008008008001,0001,600
2012-12-197507597507592,0001,518
2012-12-187457507457503,0001,500
2012-12-177147207147203,0001,440
2012-12-117107147107146,0001,428
2012-12-067107107107101,0001,420
2012-12-057107107107103,0001,420
2012-12-047067107067102,0001,420
2012-12-037207207157194,0001,438
2012-11-307207207207201,0001,440
2012-11-267207207207201,0001,440
2012-11-227207207207202,0001,440
2012-11-167237237237231,0001,446
2012-11-157237237237231,0001,446
2012-11-147237237237231,0001,446
2012-11-057237237237231,0001,446
2012-11-027437437437431,0001,486
2012-11-017337337337331,0001,466
2012-10-317207207207201,0001,440
2012-10-267597597207203,0001,440
2012-10-257327327327321,0001,464
2012-10-227327327327321,0001,464
2012-10-177327327317312,0001,462
2012-10-167317317317311,0001,462
2012-10-107167167167161,0001,432
2012-10-028308308308302,0001,660
2012-09-288358358358351,0001,670
2012-09-217227227227221,0001,444
2012-09-197227227227221,0001,444
2012-09-187227227227221,0001,444
2012-09-047227227227222,0001,444
2012-08-317447447447441,0001,488
2012-08-227387387387381,0001,476
2012-08-217387387387382,0001,476
2012-08-157117127117122,0001,424
2012-08-087087087087081,0001,416
2012-08-067087087087081,0001,416
2012-08-027507507507501,0001,500
2012-08-018008008008001,0001,600
2012-07-2783583583583514,0001,670
2012-07-237027067027062,0001,412
2012-07-207007007007006,0001,400
2012-07-196987006987002,0001,400
2012-07-1769169169169111,0001,382
2012-07-136906916906914,0001,382
2012-07-126876876876872,0001,374
2012-07-116876876876872,0001,374
2012-07-106876876866862,0001,372
2012-07-096856856856852,0001,370
2012-07-056826866826853,0001,370
2012-07-046866906866902,0001,380
2012-07-037307307307301,0001,460
2012-07-027307307307301,0001,460
2012-06-287497497497496,0001,498
2012-06-226766766766762,0001,352
2012-06-206756756756751,0001,350
2012-06-196716756716752,0001,350
2012-06-146706706706702,0001,340
2012-06-056656656656651,0001,330
2012-06-046796796706702,0001,340
2012-06-016706706706701,0001,340
2012-05-316706706656652,0001,330
2012-05-306706706706701,0001,340
2012-05-246606606606602,0001,320
2012-05-236606606606602,0001,320
2012-05-226756756606602,0001,320
2012-05-216556556556551,0001,310
2012-05-106456456456451,0001,290
2012-05-096636636536532,0001,306
2012-05-076826826826821,0001,364
2012-04-266636636636632,0001,326
2012-04-246806806706702,0001,340
2012-04-166706706706701,0001,340
2012-04-136746746746741,0001,348
2012-04-046786786786781,0001,356
2012-04-036986986986981,0001,396
2012-04-026656656656651,0001,330
2012-03-306736736736731,0001,346
2012-03-266776776776771,0001,354
2012-03-237007007007001,0001,400
2012-03-196847006847004,0001,400
2012-03-156796796746742,0001,348
2012-03-126806806806801,0001,360
2012-03-076586586586581,0001,316
2012-03-066716716626622,0001,324
2012-03-026896896896891,0001,378
2012-02-286846846846841,0001,368
2012-02-276846846846841,0001,368
2012-02-246756756686754,0001,350
2012-02-236756756756751,0001,350
2012-02-226656656656651,0001,330
2012-02-216636636636632,0001,326
2012-02-166826826826822,0001,364
2012-02-136826826826821,0001,364
2012-02-106826836826832,0001,366
2012-02-096826826826821,0001,364
2012-02-086726726726721,0001,344
2012-02-066726726726721,0001,344
2012-02-036636736636733,0001,346
2012-02-026836836836831,0001,366
2012-02-016836836836831,0001,366
2012-01-306656656656651,0001,330
2012-01-276656656656653,0001,330
2012-01-266646646646642,0001,328
2012-01-166606606606601,0001,320

分割・併合履歴 : [2018-09-26]1株→0.5株