1787 (株)ナカボーテック の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-29 | 884 | 884 | 883 | 883 | 2,000 | 1,766 |
| 2014-12-26 | 885 | 885 | 885 | 885 | 1,000 | 1,770 |
| 2014-12-25 | 870 | 885 | 870 | 870 | 7,000 | 1,740 |
| 2014-12-24 | 870 | 870 | 870 | 870 | 2,000 | 1,740 |
| 2014-12-22 | 880 | 880 | 863 | 880 | 12,000 | 1,760 |
| 2014-12-19 | 880 | 880 | 880 | 880 | 1,000 | 1,760 |
| 2014-12-18 | 889 | 889 | 889 | 889 | 1,000 | 1,778 |
| 2014-12-17 | 889 | 889 | 889 | 889 | 1,000 | 1,778 |
| 2014-12-15 | 900 | 900 | 898 | 898 | 8,000 | 1,796 |
| 2014-12-12 | 900 | 900 | 900 | 900 | 1,000 | 1,800 |
| 2014-12-11 | 873 | 887 | 873 | 879 | 8,000 | 1,758 |
| 2014-12-10 | 875 | 875 | 873 | 873 | 3,000 | 1,746 |
| 2014-12-09 | 882 | 882 | 868 | 868 | 11,000 | 1,736 |
| 2014-12-08 | 893 | 898 | 880 | 880 | 10,000 | 1,760 |
| 2014-12-05 | 902 | 902 | 882 | 890 | 7,000 | 1,780 |
| 2014-12-04 | 918 | 918 | 880 | 880 | 14,000 | 1,760 |
| 2014-12-03 | 930 | 930 | 930 | 930 | 1,000 | 1,860 |
| 2014-12-02 | 950 | 950 | 935 | 935 | 2,000 | 1,870 |
| 2014-12-01 | 950 | 950 | 950 | 950 | 10,000 | 1,900 |
| 2014-11-27 | 946 | 960 | 946 | 960 | 2,000 | 1,920 |
| 2014-11-26 | 951 | 951 | 946 | 946 | 2,000 | 1,892 |
| 2014-11-25 | 960 | 960 | 960 | 960 | 1,000 | 1,920 |
| 2014-11-21 | 960 | 960 | 960 | 960 | 1,000 | 1,920 |
| 2014-11-20 | 970 | 975 | 970 | 975 | 3,000 | 1,950 |
| 2014-11-19 | 944 | 955 | 944 | 955 | 5,000 | 1,910 |
| 2014-11-18 | 974 | 974 | 974 | 974 | 1,000 | 1,948 |
| 2014-11-17 | 965 | 965 | 965 | 965 | 1,000 | 1,930 |
| 2014-11-14 | 965 | 965 | 965 | 965 | 1,000 | 1,930 |
| 2014-11-12 | 951 | 951 | 950 | 950 | 4,000 | 1,900 |
| 2014-11-10 | 976 | 976 | 975 | 975 | 3,000 | 1,950 |
| 2014-11-05 | 971 | 971 | 971 | 971 | 1,000 | 1,942 |
| 2014-11-04 | 995 | 995 | 995 | 995 | 1,000 | 1,990 |
| 2014-10-31 | 995 | 995 | 995 | 995 | 1,000 | 1,990 |
| 2014-10-27 | 1,019 | 1,019 | 1,019 | 1,019 | 1,000 | 2,038 |
| 2014-10-24 | 1,019 | 1,019 | 1,019 | 1,019 | 1,000 | 2,038 |
| 2014-10-21 | 962 | 962 | 962 | 962 | 1,000 | 1,924 |
| 2014-10-20 | 987 | 987 | 987 | 987 | 1,000 | 1,974 |
| 2014-10-15 | 975 | 975 | 960 | 960 | 3,000 | 1,920 |
| 2014-10-09 | 975 | 975 | 975 | 975 | 1,000 | 1,950 |
| 2014-10-08 | 975 | 975 | 975 | 975 | 1,000 | 1,950 |
| 2014-10-07 | 975 | 975 | 975 | 975 | 3,000 | 1,950 |
| 2014-10-06 | 975 | 975 | 970 | 970 | 6,000 | 1,940 |
| 2014-10-03 | 985 | 985 | 985 | 985 | 2,000 | 1,970 |
| 2014-10-02 | 997 | 997 | 990 | 990 | 2,000 | 1,980 |
| 2014-10-01 | 997 | 997 | 997 | 997 | 1,000 | 1,994 |
| 2014-09-30 | 997 | 997 | 997 | 997 | 1,000 | 1,994 |
| 2014-09-29 | 986 | 986 | 985 | 985 | 4,000 | 1,970 |
| 2014-09-26 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2014-09-24 | 985 | 985 | 985 | 985 | 1,000 | 1,970 |
| 2014-09-22 | 999 | 999 | 985 | 985 | 5,000 | 1,970 |
| 2014-09-19 | 990 | 999 | 990 | 999 | 4,000 | 1,998 |
| 2014-09-18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2014-09-17 | 987 | 987 | 987 | 987 | 1,000 | 1,974 |
| 2014-09-16 | 985 | 985 | 985 | 985 | 1,000 | 1,970 |
| 2014-09-12 | 1,000 | 1,005 | 1,000 | 1,005 | 2,000 | 2,010 |
| 2014-09-08 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 2,020 |
| 2014-09-04 | 1,025 | 1,025 | 1,025 | 1,025 | 1,000 | 2,050 |
| 2014-09-03 | 1,018 | 1,030 | 1,018 | 1,030 | 2,000 | 2,060 |
| 2014-09-01 | 1,044 | 1,044 | 1,044 | 1,044 | 1,000 | 2,088 |
| 2014-08-20 | 1,008 | 1,091 | 1,008 | 1,017 | 6,000 | 2,034 |
| 2014-08-19 | 1,067 | 1,067 | 1,067 | 1,067 | 1,000 | 2,134 |
| 2014-08-18 | 1,009 | 1,009 | 1,009 | 1,009 | 1,000 | 2,018 |
| 2014-08-15 | 995 | 995 | 995 | 995 | 1,000 | 1,990 |
| 2014-08-14 | 995 | 995 | 995 | 995 | 1,000 | 1,990 |
| 2014-08-13 | 995 | 995 | 995 | 995 | 2,000 | 1,990 |
| 2014-08-12 | 995 | 995 | 992 | 992 | 2,000 | 1,984 |
| 2014-08-08 | 985 | 985 | 985 | 985 | 1,000 | 1,970 |
| 2014-08-07 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 2,000 |
| 2014-08-01 | 1,075 | 1,075 | 1,075 | 1,075 | 2,000 | 2,150 |
| 2014-07-28 | 1,075 | 1,080 | 1,075 | 1,075 | 6,000 | 2,150 |
| 2014-07-25 | 1,075 | 1,075 | 1,075 | 1,075 | 2,000 | 2,150 |
| 2014-07-24 | 1,055 | 1,055 | 1,045 | 1,045 | 2,000 | 2,090 |
| 2014-07-23 | 1,038 | 1,038 | 1,038 | 1,038 | 13,000 | 2,076 |
| 2014-07-22 | 1,016 | 1,038 | 1,016 | 1,038 | 4,000 | 2,076 |
| 2014-07-18 | 1,038 | 1,038 | 1,015 | 1,015 | 3,000 | 2,030 |
| 2014-07-17 | 1,035 | 1,035 | 1,035 | 1,035 | 2,000 | 2,070 |
| 2014-07-15 | 1,040 | 1,040 | 1,040 | 1,040 | 17,000 | 2,080 |
| 2014-07-14 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 | 2,080 |
| 2014-07-09 | 1,062 | 1,062 | 1,062 | 1,062 | 1,000 | 2,124 |
| 2014-07-08 | 1,058 | 1,070 | 1,058 | 1,070 | 2,000 | 2,140 |
| 2014-07-07 | 1,056 | 1,056 | 1,056 | 1,056 | 1,000 | 2,112 |
| 2014-07-04 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 2,100 |
| 2014-07-03 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 2,100 |
| 2014-07-02 | 1,080 | 1,080 | 1,040 | 1,040 | 5,000 | 2,080 |
| 2014-07-01 | 1,084 | 1,084 | 1,050 | 1,050 | 2,000 | 2,100 |
| 2014-06-30 | 1,021 | 1,054 | 1,021 | 1,054 | 7,000 | 2,108 |
| 2014-06-27 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 2,040 |
| 2014-06-26 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 2,040 |
| 2014-06-25 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 2,040 |
| 2014-06-23 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 2,040 |
| 2014-06-20 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 2,040 |
| 2014-06-19 | 990 | 990 | 990 | 990 | 1,000 | 1,980 |
| 2014-06-18 | 987 | 999 | 987 | 990 | 3,000 | 1,980 |
| 2014-06-16 | 975 | 975 | 975 | 975 | 2,000 | 1,950 |
| 2014-06-13 | 973 | 973 | 973 | 973 | 1,000 | 1,946 |
| 2014-06-12 | 973 | 973 | 973 | 973 | 1,000 | 1,946 |
| 2014-06-11 | 980 | 980 | 973 | 973 | 4,000 | 1,946 |
| 2014-06-10 | 980 | 980 | 980 | 980 | 2,000 | 1,960 |
| 2014-06-09 | 961 | 976 | 961 | 976 | 3,000 | 1,952 |
| 2014-06-06 | 960 | 960 | 960 | 960 | 1,000 | 1,920 |
| 2014-06-05 | 960 | 960 | 960 | 960 | 2,000 | 1,920 |
| 2014-06-04 | 946 | 960 | 946 | 960 | 2,000 | 1,920 |
| 2014-06-03 | 988 | 988 | 988 | 988 | 2,000 | 1,976 |
| 2014-06-02 | 988 | 988 | 988 | 988 | 1,000 | 1,976 |
| 2014-05-30 | 973 | 988 | 973 | 988 | 2,000 | 1,976 |
| 2014-05-28 | 958 | 958 | 958 | 958 | 1,000 | 1,916 |
| 2014-05-27 | 943 | 943 | 943 | 943 | 2,000 | 1,886 |
| 2014-05-26 | 944 | 944 | 944 | 944 | 2,000 | 1,888 |
| 2014-05-21 | 901 | 901 | 901 | 901 | 1,000 | 1,802 |
| 2014-05-20 | 923 | 938 | 923 | 930 | 3,000 | 1,860 |
| 2014-05-19 | 898 | 898 | 880 | 880 | 4,000 | 1,760 |
| 2014-05-15 | 915 | 915 | 898 | 898 | 4,000 | 1,796 |
| 2014-05-14 | 932 | 932 | 913 | 913 | 6,000 | 1,826 |
| 2014-05-13 | 932 | 932 | 910 | 930 | 6,000 | 1,860 |
| 2014-05-12 | 1,030 | 1,057 | 1,030 | 1,057 | 5,000 | 2,114 |
| 2014-05-09 | 1,057 | 1,057 | 1,040 | 1,040 | 2,000 | 2,080 |
| 2014-05-07 | 1,057 | 1,057 | 1,057 | 1,057 | 2,000 | 2,114 |
| 2014-05-02 | 1,057 | 1,057 | 1,057 | 1,057 | 1,000 | 2,114 |
| 2014-05-01 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 2,100 |
| 2014-04-30 | 1,041 | 1,041 | 1,041 | 1,041 | 1,000 | 2,082 |
| 2014-04-22 | 1,099 | 1,099 | 1,060 | 1,060 | 3,000 | 2,120 |
| 2014-04-21 | 1,032 | 1,090 | 1,032 | 1,090 | 4,000 | 2,180 |
| 2014-04-18 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 2,120 |
| 2014-04-17 | 1,060 | 1,060 | 1,059 | 1,060 | 8,000 | 2,120 |
| 2014-04-16 | 1,031 | 1,060 | 1,031 | 1,060 | 24,000 | 2,120 |
| 2014-04-15 | 1,060 | 1,075 | 1,060 | 1,060 | 8,000 | 2,120 |
| 2014-04-14 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 2,120 |
| 2014-04-11 | 1,050 | 1,060 | 1,050 | 1,060 | 3,000 | 2,120 |
| 2014-04-10 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 2,120 |
| 2014-04-09 | 1,063 | 1,063 | 1,060 | 1,060 | 2,000 | 2,120 |
| 2014-04-08 | 1,066 | 1,066 | 1,066 | 1,066 | 2,000 | 2,132 |
| 2014-04-03 | 1,056 | 1,065 | 1,056 | 1,065 | 3,000 | 2,130 |
| 2014-04-02 | 1,080 | 1,080 | 1,070 | 1,080 | 3,000 | 2,160 |
| 2014-04-01 | 1,099 | 1,099 | 1,071 | 1,088 | 4,000 | 2,176 |
| 2014-03-31 | 1,071 | 1,100 | 1,071 | 1,100 | 4,000 | 2,200 |
| 2014-03-28 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 2,180 |
| 2014-03-27 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 2,280 |
| 2014-03-25 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 2,340 |
| 2014-03-24 | 1,085 | 1,085 | 1,085 | 1,085 | 3,000 | 2,170 |
| 2014-03-20 | 1,060 | 1,085 | 1,060 | 1,085 | 6,000 | 2,170 |
| 2014-03-19 | 1,070 | 1,070 | 1,054 | 1,060 | 14,000 | 2,120 |
| 2014-03-18 | 1,052 | 1,100 | 1,052 | 1,100 | 4,000 | 2,200 |
| 2014-03-17 | 1,051 | 1,059 | 1,021 | 1,051 | 18,000 | 2,102 |
| 2014-03-14 | 1,093 | 1,093 | 1,051 | 1,051 | 7,000 | 2,102 |
| 2014-03-12 | 1,123 | 1,123 | 1,123 | 1,123 | 1,000 | 2,246 |
| 2014-03-11 | 1,090 | 1,123 | 1,090 | 1,123 | 36,000 | 2,246 |
| 2014-03-10 | 1,100 | 1,111 | 1,100 | 1,111 | 2,000 | 2,222 |
| 2014-03-07 | 1,120 | 1,120 | 1,100 | 1,100 | 3,000 | 2,200 |
| 2014-03-06 | 1,091 | 1,120 | 1,085 | 1,120 | 3,000 | 2,240 |
| 2014-03-05 | 1,112 | 1,112 | 1,112 | 1,112 | 2,000 | 2,224 |
| 2014-03-04 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 2,220 |
| 2014-03-03 | 1,110 | 1,110 | 1,110 | 1,110 | 11,000 | 2,220 |
| 2014-02-27 | 1,140 | 1,150 | 1,140 | 1,150 | 3,000 | 2,300 |
| 2014-02-26 | 1,150 | 1,170 | 1,140 | 1,150 | 18,000 | 2,300 |
| 2014-02-25 | 1,151 | 1,152 | 1,150 | 1,150 | 7,000 | 2,300 |
| 2014-02-24 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 2,300 |
| 2014-02-21 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 2,220 |
| 2014-02-20 | 1,110 | 1,140 | 1,110 | 1,110 | 5,000 | 2,220 |
| 2014-02-19 | 1,082 | 1,101 | 1,082 | 1,101 | 3,000 | 2,202 |
| 2014-02-18 | 1,115 | 1,135 | 1,110 | 1,135 | 6,000 | 2,270 |
| 2014-02-17 | 1,110 | 1,135 | 1,110 | 1,115 | 7,000 | 2,230 |
| 2014-02-14 | 1,074 | 1,130 | 1,074 | 1,105 | 13,000 | 2,210 |
| 2014-02-13 | 1,050 | 1,120 | 1,050 | 1,120 | 14,000 | 2,240 |
| 2014-02-12 | 1,056 | 1,056 | 1,035 | 1,035 | 6,000 | 2,070 |
| 2014-02-10 | 995 | 1,100 | 995 | 1,020 | 18,000 | 2,040 |
| 2014-02-07 | 965 | 965 | 965 | 965 | 2,000 | 1,930 |
| 2014-02-06 | 951 | 951 | 951 | 951 | 1,000 | 1,902 |
| 2014-02-05 | 965 | 965 | 965 | 965 | 2,000 | 1,930 |
| 2014-02-04 | 977 | 977 | 930 | 950 | 22,000 | 1,900 |
| 2014-02-03 | 985 | 985 | 970 | 979 | 4,000 | 1,958 |
| 2014-01-31 | 1,027 | 1,027 | 970 | 985 | 6,000 | 1,970 |
| 2014-01-30 | 1,010 | 1,010 | 1,009 | 1,010 | 3,000 | 2,020 |
| 2014-01-29 | 1,000 | 1,010 | 995 | 1,010 | 4,000 | 2,020 |
| 2014-01-28 | 960 | 1,000 | 960 | 1,000 | 7,000 | 2,000 |
| 2014-01-27 | 1,000 | 1,000 | 947 | 951 | 10,000 | 1,902 |
| 2014-01-24 | 1,048 | 1,056 | 1,026 | 1,040 | 8,000 | 2,080 |
| 2014-01-23 | 1,080 | 1,080 | 1,060 | 1,069 | 14,000 | 2,138 |
| 2014-01-22 | 1,010 | 1,060 | 1,010 | 1,060 | 16,000 | 2,120 |
| 2014-01-21 | 1,010 | 1,016 | 1,000 | 1,010 | 19,000 | 2,020 |
| 2014-01-20 | 1,020 | 1,040 | 1,002 | 1,002 | 10,000 | 2,004 |
| 2014-01-17 | 950 | 990 | 950 | 985 | 15,000 | 1,970 |
| 2014-01-16 | 940 | 949 | 936 | 936 | 9,000 | 1,872 |
| 2014-01-15 | 921 | 940 | 921 | 926 | 6,000 | 1,852 |
| 2014-01-14 | 919 | 919 | 915 | 915 | 8,000 | 1,830 |
| 2014-01-09 | 905 | 919 | 900 | 919 | 6,000 | 1,838 |
| 2014-01-08 | 921 | 921 | 920 | 920 | 6,000 | 1,840 |
| 2014-01-07 | 920 | 940 | 920 | 930 | 15,000 | 1,860 |
| 2014-01-06 | 899 | 917 | 897 | 917 | 14,000 | 1,834 |
分割・併合履歴 ： [2018-09-26]1株→0.5株
