1787 (株)ナカボーテック の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-28 | 1,200 | 1,200 | 1,170 | 1,170 | 3,000 | 2,340 |
| 2015-12-25 | 1,180 | 1,260 | 1,180 | 1,200 | 14,000 | 2,400 |
| 2015-12-24 | 1,118 | 1,178 | 1,118 | 1,178 | 11,000 | 2,356 |
| 2015-12-22 | 1,115 | 1,115 | 1,100 | 1,100 | 12,000 | 2,200 |
| 2015-12-21 | 1,155 | 1,155 | 1,115 | 1,115 | 6,000 | 2,230 |
| 2015-12-18 | 1,155 | 1,155 | 1,125 | 1,155 | 4,000 | 2,310 |
| 2015-12-17 | 1,121 | 1,125 | 1,121 | 1,125 | 2,000 | 2,250 |
| 2015-12-16 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 2,240 |
| 2015-12-15 | 1,125 | 1,125 | 1,112 | 1,125 | 5,000 | 2,250 |
| 2015-12-14 | 1,120 | 1,125 | 1,115 | 1,125 | 5,000 | 2,250 |
| 2015-12-11 | 1,122 | 1,122 | 1,114 | 1,115 | 5,000 | 2,230 |
| 2015-12-09 | 1,121 | 1,122 | 1,119 | 1,122 | 10,000 | 2,244 |
| 2015-12-08 | 1,135 | 1,135 | 1,122 | 1,122 | 6,000 | 2,244 |
| 2015-12-07 | 1,123 | 1,126 | 1,122 | 1,122 | 4,000 | 2,244 |
| 2015-12-04 | 1,124 | 1,130 | 1,122 | 1,122 | 3,000 | 2,244 |
| 2015-12-03 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 2,280 |
| 2015-12-02 | 1,149 | 1,149 | 1,149 | 1,149 | 1,000 | 2,298 |
| 2015-12-01 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 2,260 |
| 2015-11-27 | 1,120 | 1,130 | 1,120 | 1,130 | 2,000 | 2,260 |
| 2015-11-26 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 2,280 |
| 2015-11-25 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 2,220 |
| 2015-11-24 | 1,123 | 1,123 | 1,114 | 1,114 | 2,000 | 2,228 |
| 2015-11-19 | 1,110 | 1,110 | 1,110 | 1,110 | 9,000 | 2,220 |
| 2015-11-18 | 1,120 | 1,121 | 1,120 | 1,120 | 15,000 | 2,240 |
| 2015-11-16 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 2,300 |
| 2015-11-13 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 2,300 |
| 2015-11-10 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 2,300 |
| 2015-11-06 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 2,300 |
| 2015-11-05 | 1,177 | 1,177 | 1,140 | 1,140 | 7,000 | 2,280 |
| 2015-11-04 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 2,320 |
| 2015-11-02 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 2,360 |
| 2015-10-30 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 2,360 |
| 2015-10-27 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 2,240 |
| 2015-10-26 | 1,130 | 1,130 | 1,120 | 1,120 | 4,000 | 2,240 |
| 2015-10-23 | 1,130 | 1,130 | 1,120 | 1,120 | 2,000 | 2,240 |
| 2015-10-22 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 2,260 |
| 2015-10-21 | 1,102 | 1,102 | 1,102 | 1,102 | 1,000 | 2,204 |
| 2015-10-20 | 1,127 | 1,127 | 1,127 | 1,127 | 1,000 | 2,254 |
| 2015-10-16 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 2,200 |
| 2015-10-15 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 2,200 |
| 2015-10-14 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 2,200 |
| 2015-10-09 | 1,096 | 1,100 | 1,096 | 1,100 | 4,000 | 2,200 |
| 2015-10-08 | 1,095 | 1,095 | 1,095 | 1,095 | 1,000 | 2,190 |
| 2015-10-06 | 1,078 | 1,078 | 1,078 | 1,078 | 1,000 | 2,156 |
| 2015-10-02 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 2,200 |
| 2015-09-29 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 2,180 |
| 2015-09-28 | 1,081 | 1,081 | 1,081 | 1,081 | 1,000 | 2,162 |
| 2015-09-25 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 2,200 |
| 2015-09-24 | 1,120 | 1,120 | 1,100 | 1,100 | 5,000 | 2,200 |
| 2015-09-18 | 1,134 | 1,134 | 1,125 | 1,125 | 2,000 | 2,250 |
| 2015-09-17 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 2,240 |
| 2015-09-14 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 2,240 |
| 2015-09-11 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 2,240 |
| 2015-09-10 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 2,240 |
| 2015-09-07 | 1,106 | 1,106 | 1,106 | 1,106 | 3,000 | 2,212 |
| 2015-09-04 | 1,101 | 1,101 | 1,057 | 1,057 | 5,000 | 2,114 |
| 2015-09-03 | 1,116 | 1,116 | 1,116 | 1,116 | 1,000 | 2,232 |
| 2015-09-02 | 1,141 | 1,141 | 1,141 | 1,141 | 1,000 | 2,282 |
| 2015-09-01 | 1,171 | 1,171 | 1,171 | 1,171 | 1,000 | 2,342 |
| 2015-08-28 | 1,153 | 1,153 | 1,111 | 1,111 | 2,000 | 2,222 |
| 2015-08-26 | 1,089 | 1,095 | 1,089 | 1,095 | 5,000 | 2,190 |
| 2015-08-25 | 1,080 | 1,080 | 1,080 | 1,080 | 7,000 | 2,160 |
| 2015-08-24 | 1,142 | 1,142 | 1,098 | 1,098 | 4,000 | 2,196 |
| 2015-08-21 | 1,162 | 1,162 | 1,142 | 1,142 | 5,000 | 2,284 |
| 2015-08-20 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 2,360 |
| 2015-08-19 | 1,166 | 1,188 | 1,166 | 1,187 | 4,000 | 2,374 |
| 2015-08-18 | 1,199 | 1,199 | 1,189 | 1,189 | 2,000 | 2,378 |
| 2015-08-13 | 1,190 | 1,190 | 1,189 | 1,189 | 3,000 | 2,378 |
| 2015-08-12 | 1,191 | 1,191 | 1,191 | 1,191 | 1,000 | 2,382 |
| 2015-08-10 | 1,183 | 1,210 | 1,183 | 1,210 | 4,000 | 2,420 |
| 2015-08-07 | 1,200 | 1,200 | 1,172 | 1,172 | 2,000 | 2,344 |
| 2015-08-06 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 2,400 |
| 2015-08-05 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 | 2,340 |
| 2015-08-04 | 1,200 | 1,200 | 1,170 | 1,170 | 4,000 | 2,340 |
| 2015-07-31 | 1,229 | 1,230 | 1,223 | 1,230 | 4,000 | 2,460 |
| 2015-07-29 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 2,380 |
| 2015-07-27 | 1,170 | 1,200 | 1,170 | 1,200 | 5,000 | 2,400 |
| 2015-07-24 | 1,200 | 1,260 | 1,200 | 1,260 | 5,000 | 2,520 |
| 2015-07-23 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 2,420 |
| 2015-07-22 | 1,223 | 1,224 | 1,215 | 1,215 | 24,000 | 2,430 |
| 2015-07-21 | 1,212 | 1,224 | 1,212 | 1,223 | 4,000 | 2,446 |
| 2015-07-17 | 1,219 | 1,219 | 1,201 | 1,201 | 4,000 | 2,402 |
| 2015-07-16 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 2,400 |
| 2015-07-15 | 1,194 | 1,194 | 1,194 | 1,194 | 7,000 | 2,388 |
| 2015-07-14 | 1,190 | 1,194 | 1,190 | 1,194 | 9,000 | 2,388 |
| 2015-07-13 | 1,189 | 1,190 | 1,170 | 1,190 | 3,000 | 2,380 |
| 2015-07-10 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 2,320 |
| 2015-07-09 | 1,137 | 1,137 | 1,137 | 1,137 | 1,000 | 2,274 |
| 2015-07-07 | 1,170 | 1,197 | 1,170 | 1,197 | 5,000 | 2,394 |
| 2015-07-06 | 1,139 | 1,170 | 1,126 | 1,170 | 3,000 | 2,340 |
| 2015-07-02 | 1,169 | 1,169 | 1,169 | 1,169 | 12,000 | 2,338 |
| 2015-07-01 | 1,120 | 1,150 | 1,120 | 1,150 | 13,000 | 2,300 |
| 2015-06-30 | 1,110 | 1,140 | 1,110 | 1,120 | 5,000 | 2,240 |
| 2015-06-29 | 1,100 | 1,120 | 1,085 | 1,110 | 7,000 | 2,220 |
| 2015-06-26 | 1,131 | 1,131 | 1,131 | 1,131 | 1,000 | 2,262 |
| 2015-06-24 | 1,160 | 1,160 | 1,130 | 1,131 | 8,000 | 2,262 |
| 2015-06-23 | 1,167 | 1,167 | 1,160 | 1,160 | 5,000 | 2,320 |
| 2015-06-22 | 1,111 | 1,111 | 1,111 | 1,111 | 2,000 | 2,222 |
| 2015-06-19 | 1,103 | 1,107 | 1,103 | 1,107 | 2,000 | 2,214 |
| 2015-06-18 | 1,111 | 1,120 | 1,103 | 1,103 | 4,000 | 2,206 |
| 2015-06-17 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 2,220 |
| 2015-06-16 | 1,110 | 1,130 | 1,110 | 1,110 | 16,000 | 2,220 |
| 2015-06-15 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 2,220 |
| 2015-06-12 | 1,100 | 1,100 | 1,096 | 1,096 | 3,000 | 2,192 |
| 2015-06-11 | 1,110 | 1,111 | 1,110 | 1,110 | 9,000 | 2,220 |
| 2015-06-10 | 1,109 | 1,109 | 1,109 | 1,109 | 2,000 | 2,218 |
| 2015-06-09 | 1,125 | 1,139 | 1,109 | 1,109 | 11,000 | 2,218 |
| 2015-06-08 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 2,200 |
| 2015-06-05 | 1,144 | 1,144 | 1,144 | 1,144 | 2,000 | 2,288 |
| 2015-06-04 | 1,082 | 1,125 | 1,082 | 1,125 | 3,000 | 2,250 |
| 2015-06-03 | 1,092 | 1,093 | 1,092 | 1,093 | 3,000 | 2,186 |
| 2015-06-01 | 1,077 | 1,100 | 1,077 | 1,100 | 3,000 | 2,200 |
| 2015-05-29 | 1,080 | 1,080 | 1,075 | 1,075 | 5,000 | 2,150 |
| 2015-05-28 | 1,100 | 1,100 | 1,080 | 1,080 | 9,000 | 2,160 |
| 2015-05-27 | 1,100 | 1,100 | 1,090 | 1,099 | 3,000 | 2,198 |
| 2015-05-25 | 1,080 | 1,080 | 1,070 | 1,080 | 6,000 | 2,160 |
| 2015-05-20 | 1,089 | 1,119 | 1,061 | 1,061 | 9,000 | 2,122 |
| 2015-05-19 | 1,169 | 1,169 | 1,075 | 1,081 | 6,000 | 2,162 |
| 2015-05-18 | 1,110 | 1,171 | 1,110 | 1,165 | 6,000 | 2,330 |
| 2015-05-15 | 1,040 | 1,100 | 1,040 | 1,100 | 12,000 | 2,200 |
| 2015-05-14 | 1,030 | 1,030 | 1,020 | 1,020 | 5,000 | 2,040 |
| 2015-05-13 | 1,015 | 1,030 | 1,015 | 1,020 | 4,000 | 2,040 |
| 2015-05-12 | 991 | 1,050 | 985 | 1,044 | 25,000 | 2,088 |
| 2015-05-11 | 961 | 961 | 961 | 961 | 1,000 | 1,922 |
| 2015-05-08 | 975 | 975 | 975 | 975 | 1,000 | 1,950 |
| 2015-05-07 | 975 | 975 | 975 | 975 | 1,000 | 1,950 |
| 2015-04-28 | 950 | 950 | 950 | 950 | 2,000 | 1,900 |
| 2015-04-22 | 956 | 956 | 956 | 956 | 2,000 | 1,912 |
| 2015-04-21 | 956 | 956 | 956 | 956 | 2,000 | 1,912 |
| 2015-04-20 | 985 | 985 | 985 | 985 | 1,000 | 1,970 |
| 2015-04-16 | 987 | 987 | 987 | 987 | 1,000 | 1,974 |
| 2015-04-15 | 975 | 975 | 975 | 975 | 1,000 | 1,950 |
| 2015-04-13 | 968 | 975 | 967 | 975 | 4,000 | 1,950 |
| 2015-04-10 | 968 | 968 | 968 | 968 | 3,000 | 1,936 |
| 2015-04-09 | 968 | 968 | 968 | 968 | 9,000 | 1,936 |
| 2015-04-06 | 968 | 968 | 968 | 968 | 1,000 | 1,936 |
| 2015-04-03 | 941 | 941 | 941 | 941 | 1,000 | 1,882 |
| 2015-04-01 | 965 | 965 | 965 | 965 | 2,000 | 1,930 |
| 2015-03-31 | 935 | 935 | 935 | 935 | 1,000 | 1,870 |
| 2015-03-25 | 965 | 980 | 965 | 980 | 2,000 | 1,960 |
| 2015-03-24 | 960 | 960 | 960 | 960 | 1,000 | 1,920 |
| 2015-03-23 | 942 | 960 | 942 | 958 | 4,000 | 1,916 |
| 2015-03-20 | 967 | 967 | 967 | 967 | 1,000 | 1,934 |
| 2015-03-19 | 960 | 960 | 952 | 952 | 13,000 | 1,904 |
| 2015-03-18 | 968 | 968 | 960 | 960 | 5,000 | 1,920 |
| 2015-03-17 | 960 | 960 | 960 | 960 | 1,000 | 1,920 |
| 2015-03-16 | 963 | 966 | 953 | 953 | 7,000 | 1,906 |
| 2015-03-12 | 957 | 963 | 957 | 963 | 3,000 | 1,926 |
| 2015-03-09 | 955 | 970 | 951 | 970 | 3,000 | 1,940 |
| 2015-03-06 | 926 | 980 | 926 | 969 | 5,000 | 1,938 |
| 2015-03-05 | 927 | 927 | 912 | 926 | 4,000 | 1,852 |
| 2015-03-04 | 968 | 968 | 912 | 927 | 8,000 | 1,854 |
| 2015-03-03 | 958 | 969 | 958 | 969 | 6,000 | 1,938 |
| 2015-03-02 | 926 | 935 | 913 | 913 | 4,000 | 1,826 |
| 2015-02-27 | 912 | 912 | 912 | 912 | 1,000 | 1,824 |
| 2015-02-26 | 893 | 896 | 893 | 896 | 2,000 | 1,792 |
| 2015-02-24 | 889 | 889 | 889 | 889 | 1,000 | 1,778 |
| 2015-02-23 | 883 | 887 | 880 | 887 | 8,000 | 1,774 |
| 2015-02-20 | 875 | 880 | 875 | 880 | 3,000 | 1,760 |
| 2015-02-19 | 873 | 873 | 873 | 873 | 1,000 | 1,746 |
| 2015-02-18 | 879 | 879 | 879 | 879 | 1,000 | 1,758 |
| 2015-02-17 | 871 | 871 | 868 | 868 | 2,000 | 1,736 |
| 2015-02-16 | 865 | 872 | 865 | 871 | 4,000 | 1,742 |
| 2015-02-13 | 860 | 860 | 860 | 860 | 1,000 | 1,720 |
| 2015-02-12 | 851 | 851 | 851 | 851 | 1,000 | 1,702 |
| 2015-02-09 | 868 | 874 | 851 | 851 | 8,000 | 1,702 |
| 2015-02-03 | 855 | 855 | 855 | 855 | 1,000 | 1,710 |
| 2015-01-30 | 863 | 863 | 863 | 863 | 1,000 | 1,726 |
| 2015-01-29 | 850 | 850 | 850 | 850 | 4,000 | 1,700 |
| 2015-01-28 | 850 | 850 | 850 | 850 | 2,000 | 1,700 |
| 2015-01-27 | 850 | 850 | 850 | 850 | 1,000 | 1,700 |
| 2015-01-26 | 850 | 851 | 850 | 850 | 9,000 | 1,700 |
| 2015-01-23 | 855 | 855 | 850 | 850 | 5,000 | 1,700 |
| 2015-01-22 | 852 | 852 | 841 | 841 | 4,000 | 1,682 |
| 2015-01-21 | 852 | 852 | 852 | 852 | 2,000 | 1,704 |
| 2015-01-20 | 865 | 865 | 865 | 865 | 2,000 | 1,730 |
| 2015-01-19 | 841 | 841 | 840 | 840 | 2,000 | 1,680 |
| 2015-01-16 | 841 | 841 | 841 | 841 | 2,000 | 1,682 |
| 2015-01-15 | 849 | 849 | 844 | 844 | 4,000 | 1,688 |
| 2015-01-14 | 843 | 859 | 843 | 849 | 6,000 | 1,698 |
| 2015-01-13 | 860 | 860 | 842 | 842 | 5,000 | 1,684 |
| 2015-01-09 | 875 | 875 | 856 | 856 | 11,000 | 1,712 |
| 2015-01-08 | 876 | 876 | 875 | 875 | 6,000 | 1,750 |
| 2015-01-07 | 880 | 880 | 880 | 880 | 1,000 | 1,760 |
| 2015-01-06 | 882 | 882 | 880 | 880 | 2,000 | 1,760 |
| 2015-01-05 | 882 | 882 | 881 | 882 | 6,000 | 1,764 |
分割・併合履歴 ： [2018-09-26]1株→0.5株
