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 |
|---|---|---|---|---|---|---|
| 2012-12-27 | 785 | 785 | 785 | 785 | 1,000 | 1,570 |
| 2012-12-25 | 830 | 830 | 761 | 761 | 3,000 | 1,522 |
| 2012-12-21 | 800 | 800 | 800 | 800 | 1,000 | 1,600 |
| 2012-12-19 | 750 | 759 | 750 | 759 | 2,000 | 1,518 |
| 2012-12-18 | 745 | 750 | 745 | 750 | 3,000 | 1,500 |
| 2012-12-17 | 714 | 720 | 714 | 720 | 3,000 | 1,440 |
| 2012-12-11 | 710 | 714 | 710 | 714 | 6,000 | 1,428 |
| 2012-12-06 | 710 | 710 | 710 | 710 | 1,000 | 1,420 |
| 2012-12-05 | 710 | 710 | 710 | 710 | 3,000 | 1,420 |
| 2012-12-04 | 706 | 710 | 706 | 710 | 2,000 | 1,420 |
| 2012-12-03 | 720 | 720 | 715 | 719 | 4,000 | 1,438 |
| 2012-11-30 | 720 | 720 | 720 | 720 | 1,000 | 1,440 |
| 2012-11-26 | 720 | 720 | 720 | 720 | 1,000 | 1,440 |
| 2012-11-22 | 720 | 720 | 720 | 720 | 2,000 | 1,440 |
| 2012-11-16 | 723 | 723 | 723 | 723 | 1,000 | 1,446 |
| 2012-11-15 | 723 | 723 | 723 | 723 | 1,000 | 1,446 |
| 2012-11-14 | 723 | 723 | 723 | 723 | 1,000 | 1,446 |
| 2012-11-05 | 723 | 723 | 723 | 723 | 1,000 | 1,446 |
| 2012-11-02 | 743 | 743 | 743 | 743 | 1,000 | 1,486 |
| 2012-11-01 | 733 | 733 | 733 | 733 | 1,000 | 1,466 |
| 2012-10-31 | 720 | 720 | 720 | 720 | 1,000 | 1,440 |
| 2012-10-26 | 759 | 759 | 720 | 720 | 3,000 | 1,440 |
| 2012-10-25 | 732 | 732 | 732 | 732 | 1,000 | 1,464 |
| 2012-10-22 | 732 | 732 | 732 | 732 | 1,000 | 1,464 |
| 2012-10-17 | 732 | 732 | 731 | 731 | 2,000 | 1,462 |
| 2012-10-16 | 731 | 731 | 731 | 731 | 1,000 | 1,462 |
| 2012-10-10 | 716 | 716 | 716 | 716 | 1,000 | 1,432 |
| 2012-10-02 | 830 | 830 | 830 | 830 | 2,000 | 1,660 |
| 2012-09-28 | 835 | 835 | 835 | 835 | 1,000 | 1,670 |
| 2012-09-21 | 722 | 722 | 722 | 722 | 1,000 | 1,444 |
| 2012-09-19 | 722 | 722 | 722 | 722 | 1,000 | 1,444 |
| 2012-09-18 | 722 | 722 | 722 | 722 | 1,000 | 1,444 |
| 2012-09-04 | 722 | 722 | 722 | 722 | 2,000 | 1,444 |
| 2012-08-31 | 744 | 744 | 744 | 744 | 1,000 | 1,488 |
| 2012-08-22 | 738 | 738 | 738 | 738 | 1,000 | 1,476 |
| 2012-08-21 | 738 | 738 | 738 | 738 | 2,000 | 1,476 |
| 2012-08-15 | 711 | 712 | 711 | 712 | 2,000 | 1,424 |
| 2012-08-08 | 708 | 708 | 708 | 708 | 1,000 | 1,416 |
| 2012-08-06 | 708 | 708 | 708 | 708 | 1,000 | 1,416 |
| 2012-08-02 | 750 | 750 | 750 | 750 | 1,000 | 1,500 |
| 2012-08-01 | 800 | 800 | 800 | 800 | 1,000 | 1,600 |
| 2012-07-27 | 835 | 835 | 835 | 835 | 14,000 | 1,670 |
| 2012-07-23 | 702 | 706 | 702 | 706 | 2,000 | 1,412 |
| 2012-07-20 | 700 | 700 | 700 | 700 | 6,000 | 1,400 |
| 2012-07-19 | 698 | 700 | 698 | 700 | 2,000 | 1,400 |
| 2012-07-17 | 691 | 691 | 691 | 691 | 11,000 | 1,382 |
| 2012-07-13 | 690 | 691 | 690 | 691 | 4,000 | 1,382 |
| 2012-07-12 | 687 | 687 | 687 | 687 | 2,000 | 1,374 |
| 2012-07-11 | 687 | 687 | 687 | 687 | 2,000 | 1,374 |
| 2012-07-10 | 687 | 687 | 686 | 686 | 2,000 | 1,372 |
| 2012-07-09 | 685 | 685 | 685 | 685 | 2,000 | 1,370 |
| 2012-07-05 | 682 | 686 | 682 | 685 | 3,000 | 1,370 |
| 2012-07-04 | 686 | 690 | 686 | 690 | 2,000 | 1,380 |
| 2012-07-03 | 730 | 730 | 730 | 730 | 1,000 | 1,460 |
| 2012-07-02 | 730 | 730 | 730 | 730 | 1,000 | 1,460 |
| 2012-06-28 | 749 | 749 | 749 | 749 | 6,000 | 1,498 |
| 2012-06-22 | 676 | 676 | 676 | 676 | 2,000 | 1,352 |
| 2012-06-20 | 675 | 675 | 675 | 675 | 1,000 | 1,350 |
| 2012-06-19 | 671 | 675 | 671 | 675 | 2,000 | 1,350 |
| 2012-06-14 | 670 | 670 | 670 | 670 | 2,000 | 1,340 |
| 2012-06-05 | 665 | 665 | 665 | 665 | 1,000 | 1,330 |
| 2012-06-04 | 679 | 679 | 670 | 670 | 2,000 | 1,340 |
| 2012-06-01 | 670 | 670 | 670 | 670 | 1,000 | 1,340 |
| 2012-05-31 | 670 | 670 | 665 | 665 | 2,000 | 1,330 |
| 2012-05-30 | 670 | 670 | 670 | 670 | 1,000 | 1,340 |
| 2012-05-24 | 660 | 660 | 660 | 660 | 2,000 | 1,320 |
| 2012-05-23 | 660 | 660 | 660 | 660 | 2,000 | 1,320 |
| 2012-05-22 | 675 | 675 | 660 | 660 | 2,000 | 1,320 |
| 2012-05-21 | 655 | 655 | 655 | 655 | 1,000 | 1,310 |
| 2012-05-10 | 645 | 645 | 645 | 645 | 1,000 | 1,290 |
| 2012-05-09 | 663 | 663 | 653 | 653 | 2,000 | 1,306 |
| 2012-05-07 | 682 | 682 | 682 | 682 | 1,000 | 1,364 |
| 2012-04-26 | 663 | 663 | 663 | 663 | 2,000 | 1,326 |
| 2012-04-24 | 680 | 680 | 670 | 670 | 2,000 | 1,340 |
| 2012-04-16 | 670 | 670 | 670 | 670 | 1,000 | 1,340 |
| 2012-04-13 | 674 | 674 | 674 | 674 | 1,000 | 1,348 |
| 2012-04-04 | 678 | 678 | 678 | 678 | 1,000 | 1,356 |
| 2012-04-03 | 698 | 698 | 698 | 698 | 1,000 | 1,396 |
| 2012-04-02 | 665 | 665 | 665 | 665 | 1,000 | 1,330 |
| 2012-03-30 | 673 | 673 | 673 | 673 | 1,000 | 1,346 |
| 2012-03-26 | 677 | 677 | 677 | 677 | 1,000 | 1,354 |
| 2012-03-23 | 700 | 700 | 700 | 700 | 1,000 | 1,400 |
| 2012-03-19 | 684 | 700 | 684 | 700 | 4,000 | 1,400 |
| 2012-03-15 | 679 | 679 | 674 | 674 | 2,000 | 1,348 |
| 2012-03-12 | 680 | 680 | 680 | 680 | 1,000 | 1,360 |
| 2012-03-07 | 658 | 658 | 658 | 658 | 1,000 | 1,316 |
| 2012-03-06 | 671 | 671 | 662 | 662 | 2,000 | 1,324 |
| 2012-03-02 | 689 | 689 | 689 | 689 | 1,000 | 1,378 |
| 2012-02-28 | 684 | 684 | 684 | 684 | 1,000 | 1,368 |
| 2012-02-27 | 684 | 684 | 684 | 684 | 1,000 | 1,368 |
| 2012-02-24 | 675 | 675 | 668 | 675 | 4,000 | 1,350 |
| 2012-02-23 | 675 | 675 | 675 | 675 | 1,000 | 1,350 |
| 2012-02-22 | 665 | 665 | 665 | 665 | 1,000 | 1,330 |
| 2012-02-21 | 663 | 663 | 663 | 663 | 2,000 | 1,326 |
| 2012-02-16 | 682 | 682 | 682 | 682 | 2,000 | 1,364 |
| 2012-02-13 | 682 | 682 | 682 | 682 | 1,000 | 1,364 |
| 2012-02-10 | 682 | 683 | 682 | 683 | 2,000 | 1,366 |
| 2012-02-09 | 682 | 682 | 682 | 682 | 1,000 | 1,364 |
| 2012-02-08 | 672 | 672 | 672 | 672 | 1,000 | 1,344 |
| 2012-02-06 | 672 | 672 | 672 | 672 | 1,000 | 1,344 |
| 2012-02-03 | 663 | 673 | 663 | 673 | 3,000 | 1,346 |
| 2012-02-02 | 683 | 683 | 683 | 683 | 1,000 | 1,366 |
| 2012-02-01 | 683 | 683 | 683 | 683 | 1,000 | 1,366 |
| 2012-01-30 | 665 | 665 | 665 | 665 | 1,000 | 1,330 |
| 2012-01-27 | 665 | 665 | 665 | 665 | 3,000 | 1,330 |
| 2012-01-26 | 664 | 664 | 664 | 664 | 2,000 | 1,328 |
| 2012-01-16 | 660 | 660 | 660 | 660 | 1,000 | 1,320 |
分割・併合履歴 ： [2018-09-26]1株→0.5株
