1787 (株)ナカボーテック の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 870 | 879 | 870 | 879 | 7,000 | 1,758 |
| 2013-12-27 | 865 | 865 | 865 | 865 | 3,000 | 1,730 |
| 2013-12-26 | 857 | 860 | 857 | 860 | 3,000 | 1,720 |
| 2013-12-25 | 840 | 848 | 840 | 842 | 11,000 | 1,684 |
| 2013-12-24 | 840 | 849 | 838 | 849 | 7,000 | 1,698 |
| 2013-12-20 | 840 | 840 | 820 | 840 | 21,000 | 1,680 |
| 2013-12-19 | 830 | 840 | 830 | 835 | 4,000 | 1,670 |
| 2013-12-18 | 849 | 864 | 825 | 829 | 10,000 | 1,658 |
| 2013-12-16 | 834 | 834 | 834 | 834 | 4,000 | 1,668 |
| 2013-12-13 | 826 | 834 | 826 | 834 | 5,000 | 1,668 |
| 2013-12-12 | 826 | 826 | 826 | 826 | 11,000 | 1,652 |
| 2013-12-11 | 826 | 826 | 826 | 826 | 3,000 | 1,652 |
| 2013-12-10 | 825 | 825 | 825 | 825 | 1,000 | 1,650 |
| 2013-12-09 | 821 | 840 | 821 | 840 | 15,000 | 1,680 |
| 2013-12-06 | 820 | 821 | 820 | 820 | 4,000 | 1,640 |
| 2013-12-05 | 820 | 820 | 820 | 820 | 1,000 | 1,640 |
| 2013-12-04 | 815 | 820 | 815 | 820 | 3,000 | 1,640 |
| 2013-12-03 | 833 | 833 | 829 | 829 | 2,000 | 1,658 |
| 2013-12-02 | 833 | 833 | 820 | 820 | 2,000 | 1,640 |
| 2013-11-28 | 819 | 820 | 819 | 820 | 2,000 | 1,640 |
| 2013-11-26 | 810 | 815 | 810 | 815 | 2,000 | 1,630 |
| 2013-11-25 | 820 | 820 | 809 | 809 | 5,000 | 1,618 |
| 2013-11-22 | 817 | 820 | 817 | 820 | 2,000 | 1,640 |
| 2013-11-21 | 823 | 823 | 801 | 817 | 11,000 | 1,634 |
| 2013-11-20 | 821 | 821 | 821 | 821 | 2,000 | 1,642 |
| 2013-11-19 | 828 | 828 | 820 | 820 | 2,000 | 1,640 |
| 2013-11-18 | 841 | 841 | 815 | 815 | 3,000 | 1,630 |
| 2013-11-15 | 826 | 841 | 824 | 841 | 6,000 | 1,682 |
| 2013-11-14 | 825 | 830 | 824 | 824 | 7,000 | 1,648 |
| 2013-11-12 | 825 | 825 | 825 | 825 | 1,000 | 1,650 |
| 2013-11-11 | 820 | 825 | 811 | 825 | 7,000 | 1,650 |
| 2013-11-06 | 808 | 820 | 808 | 820 | 8,000 | 1,640 |
| 2013-11-05 | 820 | 820 | 820 | 820 | 2,000 | 1,640 |
| 2013-11-01 | 819 | 819 | 808 | 808 | 5,000 | 1,616 |
| 2013-10-31 | 807 | 808 | 807 | 808 | 2,000 | 1,616 |
| 2013-10-30 | 805 | 825 | 805 | 808 | 7,000 | 1,616 |
| 2013-10-25 | 803 | 803 | 800 | 800 | 8,000 | 1,600 |
| 2013-10-23 | 810 | 810 | 810 | 810 | 3,000 | 1,620 |
| 2013-10-22 | 815 | 815 | 815 | 815 | 3,000 | 1,630 |
| 2013-10-21 | 811 | 815 | 805 | 815 | 13,000 | 1,630 |
| 2013-10-18 | 810 | 819 | 808 | 819 | 8,000 | 1,638 |
| 2013-10-17 | 805 | 808 | 805 | 808 | 2,000 | 1,616 |
| 2013-10-16 | 793 | 797 | 793 | 797 | 3,000 | 1,594 |
| 2013-10-11 | 792 | 792 | 792 | 792 | 1,000 | 1,584 |
| 2013-10-10 | 799 | 807 | 798 | 807 | 16,000 | 1,614 |
| 2013-10-09 | 791 | 791 | 791 | 791 | 1,000 | 1,582 |
| 2013-10-08 | 790 | 790 | 790 | 790 | 1,000 | 1,580 |
| 2013-10-07 | 785 | 785 | 785 | 785 | 1,000 | 1,570 |
| 2013-10-04 | 778 | 782 | 778 | 782 | 2,000 | 1,564 |
| 2013-10-03 | 800 | 800 | 775 | 775 | 9,000 | 1,550 |
| 2013-10-02 | 809 | 809 | 809 | 809 | 2,000 | 1,618 |
| 2013-09-27 | 800 | 800 | 795 | 800 | 7,000 | 1,600 |
| 2013-09-26 | 810 | 810 | 810 | 810 | 1,000 | 1,620 |
| 2013-09-24 | 812 | 812 | 812 | 812 | 1,000 | 1,624 |
| 2013-09-19 | 806 | 812 | 806 | 812 | 4,000 | 1,624 |
| 2013-09-18 | 805 | 810 | 805 | 806 | 3,000 | 1,612 |
| 2013-09-17 | 798 | 809 | 798 | 800 | 5,000 | 1,600 |
| 2013-09-13 | 800 | 800 | 795 | 795 | 2,000 | 1,590 |
| 2013-09-12 | 805 | 805 | 805 | 805 | 1,000 | 1,610 |
| 2013-09-11 | 805 | 805 | 800 | 801 | 5,000 | 1,602 |
| 2013-09-10 | 805 | 805 | 799 | 800 | 21,000 | 1,600 |
| 2013-09-09 | 794 | 804 | 794 | 804 | 2,000 | 1,608 |
| 2013-09-05 | 794 | 794 | 794 | 794 | 1,000 | 1,588 |
| 2013-09-03 | 794 | 794 | 794 | 794 | 1,000 | 1,588 |
| 2013-08-30 | 779 | 779 | 779 | 779 | 2,000 | 1,558 |
| 2013-08-29 | 768 | 783 | 766 | 770 | 9,000 | 1,540 |
| 2013-08-27 | 767 | 772 | 767 | 772 | 12,000 | 1,544 |
| 2013-08-22 | 782 | 782 | 782 | 782 | 1,000 | 1,564 |
| 2013-08-21 | 781 | 781 | 781 | 781 | 1,000 | 1,562 |
| 2013-08-20 | 794 | 794 | 794 | 794 | 1,000 | 1,588 |
| 2013-08-15 | 792 | 792 | 792 | 792 | 1,000 | 1,584 |
| 2013-08-14 | 795 | 795 | 795 | 795 | 1,000 | 1,590 |
| 2013-08-13 | 795 | 795 | 795 | 795 | 2,000 | 1,590 |
| 2013-08-08 | 797 | 797 | 797 | 797 | 1,000 | 1,594 |
| 2013-08-06 | 800 | 800 | 800 | 800 | 2,000 | 1,600 |
| 2013-08-05 | 786 | 786 | 786 | 786 | 1,000 | 1,572 |
| 2013-08-02 | 795 | 800 | 795 | 800 | 2,000 | 1,600 |
| 2013-08-01 | 795 | 795 | 795 | 795 | 1,000 | 1,590 |
| 2013-07-31 | 785 | 795 | 785 | 795 | 3,000 | 1,590 |
| 2013-07-30 | 789 | 789 | 789 | 789 | 2,000 | 1,578 |
| 2013-07-29 | 789 | 789 | 775 | 775 | 3,000 | 1,550 |
| 2013-07-25 | 820 | 820 | 810 | 810 | 21,000 | 1,620 |
| 2013-07-24 | 810 | 810 | 810 | 810 | 10,000 | 1,620 |
| 2013-07-23 | 808 | 808 | 808 | 808 | 1,000 | 1,616 |
| 2013-07-22 | 808 | 808 | 808 | 808 | 1,000 | 1,616 |
| 2013-07-19 | 801 | 805 | 801 | 805 | 2,000 | 1,610 |
| 2013-07-18 | 801 | 801 | 801 | 801 | 2,000 | 1,602 |
| 2013-07-17 | 818 | 818 | 799 | 799 | 16,000 | 1,598 |
| 2013-07-16 | 821 | 821 | 821 | 821 | 1,000 | 1,642 |
| 2013-07-12 | 805 | 805 | 803 | 803 | 2,000 | 1,606 |
| 2013-07-11 | 800 | 813 | 800 | 813 | 7,000 | 1,626 |
| 2013-07-09 | 800 | 800 | 800 | 800 | 6,000 | 1,600 |
| 2013-07-05 | 796 | 796 | 796 | 796 | 4,000 | 1,592 |
| 2013-07-04 | 791 | 791 | 791 | 791 | 1,000 | 1,582 |
| 2013-07-03 | 790 | 800 | 790 | 800 | 8,000 | 1,600 |
| 2013-07-02 | 795 | 795 | 794 | 795 | 6,000 | 1,590 |
| 2013-07-01 | 795 | 795 | 795 | 795 | 1,000 | 1,590 |
| 2013-06-24 | 799 | 799 | 796 | 796 | 7,000 | 1,592 |
| 2013-06-21 | 781 | 799 | 781 | 799 | 3,000 | 1,598 |
| 2013-06-20 | 785 | 785 | 785 | 785 | 11,000 | 1,570 |
| 2013-06-19 | 790 | 800 | 785 | 800 | 5,000 | 1,600 |
| 2013-06-18 | 805 | 805 | 790 | 790 | 2,000 | 1,580 |
| 2013-06-13 | 775 | 775 | 775 | 775 | 1,000 | 1,550 |
| 2013-06-12 | 776 | 776 | 776 | 776 | 1,000 | 1,552 |
| 2013-06-06 | 805 | 805 | 790 | 790 | 3,000 | 1,580 |
| 2013-06-05 | 791 | 791 | 791 | 791 | 2,000 | 1,582 |
| 2013-06-04 | 800 | 800 | 800 | 800 | 2,000 | 1,600 |
| 2013-05-31 | 814 | 814 | 814 | 814 | 1,000 | 1,628 |
| 2013-05-30 | 800 | 800 | 800 | 800 | 2,000 | 1,600 |
| 2013-05-29 | 822 | 822 | 800 | 800 | 8,000 | 1,600 |
| 2013-05-28 | 828 | 828 | 828 | 828 | 1,000 | 1,656 |
| 2013-05-23 | 819 | 819 | 800 | 800 | 9,000 | 1,600 |
| 2013-05-22 | 820 | 820 | 820 | 820 | 1,000 | 1,640 |
| 2013-05-21 | 818 | 820 | 801 | 820 | 15,000 | 1,640 |
| 2013-05-20 | 845 | 845 | 845 | 845 | 1,000 | 1,690 |
| 2013-05-16 | 850 | 850 | 805 | 820 | 4,000 | 1,640 |
| 2013-05-15 | 850 | 850 | 850 | 850 | 3,000 | 1,700 |
| 2013-05-14 | 820 | 820 | 820 | 820 | 6,000 | 1,640 |
| 2013-05-13 | 819 | 830 | 819 | 830 | 6,000 | 1,660 |
| 2013-05-10 | 791 | 792 | 791 | 792 | 2,000 | 1,584 |
| 2013-05-08 | 840 | 840 | 840 | 840 | 1,000 | 1,680 |
| 2013-05-07 | 844 | 844 | 844 | 844 | 1,000 | 1,688 |
| 2013-05-02 | 800 | 800 | 800 | 800 | 10,000 | 1,600 |
| 2013-05-01 | 800 | 800 | 800 | 800 | 7,000 | 1,600 |
| 2013-04-30 | 800 | 800 | 800 | 800 | 1,000 | 1,600 |
| 2013-04-25 | 798 | 798 | 798 | 798 | 1,000 | 1,596 |
| 2013-04-24 | 800 | 800 | 800 | 800 | 5,000 | 1,600 |
| 2013-04-23 | 800 | 800 | 800 | 800 | 3,000 | 1,600 |
| 2013-04-22 | 790 | 790 | 790 | 790 | 13,000 | 1,580 |
| 2013-04-19 | 787 | 800 | 787 | 800 | 9,000 | 1,600 |
| 2013-04-18 | 800 | 800 | 800 | 800 | 5,000 | 1,600 |
| 2013-04-15 | 800 | 800 | 800 | 800 | 2,000 | 1,600 |
| 2013-04-12 | 800 | 800 | 800 | 800 | 1,000 | 1,600 |
| 2013-04-11 | 800 | 800 | 800 | 800 | 1,000 | 1,600 |
| 2013-04-10 | 790 | 790 | 790 | 790 | 1,000 | 1,580 |
| 2013-04-09 | 790 | 790 | 790 | 790 | 1,000 | 1,580 |
| 2013-04-05 | 785 | 790 | 779 | 790 | 6,000 | 1,580 |
| 2013-04-04 | 775 | 775 | 775 | 775 | 1,000 | 1,550 |
| 2013-04-03 | 772 | 776 | 772 | 775 | 4,000 | 1,550 |
| 2013-04-02 | 797 | 800 | 797 | 800 | 6,000 | 1,600 |
| 2013-04-01 | 850 | 850 | 788 | 788 | 7,000 | 1,576 |
| 2013-03-26 | 800 | 800 | 800 | 800 | 7,000 | 1,600 |
| 2013-03-22 | 799 | 799 | 781 | 781 | 6,000 | 1,562 |
| 2013-03-21 | 787 | 799 | 787 | 799 | 2,000 | 1,598 |
| 2013-03-15 | 775 | 785 | 775 | 785 | 2,000 | 1,570 |
| 2013-03-13 | 768 | 768 | 768 | 768 | 2,000 | 1,536 |
| 2013-03-06 | 783 | 783 | 783 | 783 | 1,000 | 1,566 |
| 2013-03-05 | 794 | 794 | 794 | 794 | 1,000 | 1,588 |
| 2013-03-04 | 795 | 795 | 780 | 795 | 5,000 | 1,590 |
| 2013-03-01 | 795 | 795 | 795 | 795 | 2,000 | 1,590 |
| 2013-02-28 | 782 | 782 | 780 | 780 | 10,000 | 1,560 |
| 2013-02-27 | 785 | 785 | 785 | 785 | 10,000 | 1,570 |
| 2013-02-25 | 780 | 780 | 780 | 780 | 3,000 | 1,560 |
| 2013-02-20 | 810 | 810 | 795 | 795 | 2,000 | 1,590 |
| 2013-02-15 | 810 | 810 | 810 | 810 | 2,000 | 1,620 |
| 2013-02-13 | 810 | 810 | 810 | 810 | 1,000 | 1,620 |
| 2013-02-07 | 835 | 840 | 835 | 840 | 2,000 | 1,680 |
| 2013-02-06 | 787 | 832 | 787 | 832 | 6,000 | 1,664 |
| 2013-02-05 | 793 | 793 | 787 | 787 | 4,000 | 1,574 |
| 2013-02-04 | 861 | 861 | 820 | 820 | 4,000 | 1,640 |
| 2013-02-01 | 920 | 920 | 816 | 816 | 2,000 | 1,632 |
| 2013-01-31 | 804 | 815 | 804 | 815 | 16,000 | 1,630 |
| 2013-01-22 | 785 | 797 | 785 | 797 | 3,000 | 1,594 |
| 2013-01-18 | 785 | 785 | 785 | 785 | 1,000 | 1,570 |
| 2013-01-17 | 796 | 796 | 785 | 785 | 2,000 | 1,570 |
| 2013-01-15 | 800 | 800 | 800 | 800 | 1,000 | 1,600 |
| 2013-01-11 | 795 | 800 | 795 | 800 | 2,000 | 1,600 |
| 2013-01-10 | 785 | 785 | 780 | 780 | 5,000 | 1,560 |
| 2013-01-09 | 800 | 800 | 785 | 785 | 2,000 | 1,570 |
| 2013-01-07 | 850 | 850 | 850 | 850 | 2,000 | 1,700 |
| 2013-01-04 | 811 | 811 | 811 | 811 | 1,000 | 1,622 |
分割・併合履歴 ： [2018-09-26]1株→0.5株
