1787 (株)ナカボーテック の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 1,205 | 1,205 | 1,199 | 1,199 | 2,000 | 2,398 |
| 2016-12-29 | 1,199 | 1,199 | 1,185 | 1,186 | 6,000 | 2,372 |
| 2016-12-28 | 1,196 | 1,200 | 1,196 | 1,200 | 4,000 | 2,400 |
| 2016-12-27 | 1,209 | 1,209 | 1,193 | 1,193 | 3,000 | 2,386 |
| 2016-12-26 | 1,191 | 1,209 | 1,191 | 1,209 | 7,000 | 2,418 |
| 2016-12-22 | 1,202 | 1,219 | 1,202 | 1,219 | 2,000 | 2,438 |
| 2016-12-21 | 1,178 | 1,202 | 1,178 | 1,202 | 4,000 | 2,404 |
| 2016-12-20 | 1,199 | 1,210 | 1,180 | 1,180 | 8,000 | 2,360 |
| 2016-12-19 | 1,180 | 1,180 | 1,178 | 1,178 | 2,000 | 2,356 |
| 2016-12-16 | 1,160 | 1,178 | 1,142 | 1,178 | 6,000 | 2,356 |
| 2016-12-15 | 1,147 | 1,152 | 1,147 | 1,152 | 2,000 | 2,304 |
| 2016-12-14 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 2,280 |
| 2016-12-13 | 1,149 | 1,159 | 1,149 | 1,159 | 7,000 | 2,318 |
| 2016-12-12 | 1,149 | 1,150 | 1,149 | 1,149 | 7,000 | 2,298 |
| 2016-12-09 | 1,149 | 1,150 | 1,149 | 1,149 | 4,000 | 2,298 |
| 2016-12-08 | 1,130 | 1,139 | 1,130 | 1,139 | 3,000 | 2,278 |
| 2016-12-07 | 1,118 | 1,118 | 1,118 | 1,118 | 2,000 | 2,236 |
| 2016-12-06 | 1,112 | 1,118 | 1,112 | 1,118 | 2,000 | 2,236 |
| 2016-12-05 | 1,128 | 1,129 | 1,098 | 1,129 | 4,000 | 2,258 |
| 2016-12-02 | 1,120 | 1,120 | 1,099 | 1,099 | 3,000 | 2,198 |
| 2016-12-01 | 1,098 | 1,103 | 1,098 | 1,103 | 2,000 | 2,206 |
| 2016-11-30 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 2,200 |
| 2016-11-29 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 2,200 |
| 2016-11-28 | 1,099 | 1,100 | 1,098 | 1,100 | 12,000 | 2,200 |
| 2016-11-24 | 1,095 | 1,099 | 1,095 | 1,099 | 2,000 | 2,198 |
| 2016-11-22 | 1,095 | 1,095 | 1,095 | 1,095 | 1,000 | 2,190 |
| 2016-11-21 | 1,090 | 1,095 | 1,090 | 1,095 | 4,000 | 2,190 |
| 2016-11-18 | 1,090 | 1,093 | 1,090 | 1,093 | 4,000 | 2,186 |
| 2016-11-17 | 1,090 | 1,090 | 1,085 | 1,085 | 2,000 | 2,170 |
| 2016-11-16 | 1,075 | 1,080 | 1,075 | 1,080 | 2,000 | 2,160 |
| 2016-11-15 | 1,075 | 1,075 | 1,070 | 1,070 | 2,000 | 2,140 |
| 2016-11-14 | 1,075 | 1,075 | 1,075 | 1,075 | 2,000 | 2,150 |
| 2016-11-11 | 1,075 | 1,075 | 1,075 | 1,075 | 3,000 | 2,150 |
| 2016-11-10 | 1,075 | 1,075 | 1,075 | 1,075 | 1,000 | 2,150 |
| 2016-11-09 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 2,140 |
| 2016-11-08 | 1,065 | 1,070 | 1,065 | 1,070 | 7,000 | 2,140 |
| 2016-11-07 | 1,065 | 1,065 | 1,065 | 1,065 | 4,000 | 2,130 |
| 2016-11-04 | 1,057 | 1,065 | 1,057 | 1,065 | 4,000 | 2,130 |
| 2016-11-02 | 1,068 | 1,068 | 1,056 | 1,056 | 3,000 | 2,112 |
| 2016-11-01 | 1,068 | 1,068 | 1,068 | 1,068 | 1,000 | 2,136 |
| 2016-10-31 | 1,068 | 1,068 | 1,068 | 1,068 | 1,000 | 2,136 |
| 2016-10-28 | 1,055 | 1,075 | 1,055 | 1,075 | 4,000 | 2,150 |
| 2016-10-24 | 1,059 | 1,059 | 1,052 | 1,055 | 6,000 | 2,110 |
| 2016-10-19 | 1,061 | 1,061 | 1,061 | 1,061 | 2,000 | 2,122 |
| 2016-10-13 | 1,055 | 1,055 | 1,054 | 1,054 | 3,000 | 2,108 |
| 2016-10-12 | 1,058 | 1,058 | 1,058 | 1,058 | 1,000 | 2,116 |
| 2016-10-11 | 1,051 | 1,052 | 1,051 | 1,052 | 2,000 | 2,104 |
| 2016-10-06 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 2,100 |
| 2016-10-05 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 2,100 |
| 2016-10-04 | 1,042 | 1,050 | 1,042 | 1,050 | 3,000 | 2,100 |
| 2016-10-03 | 1,031 | 1,050 | 1,031 | 1,049 | 11,000 | 2,098 |
| 2016-09-30 | 1,084 | 1,084 | 1,084 | 1,084 | 3,000 | 2,168 |
| 2016-09-26 | 1,084 | 1,084 | 1,084 | 1,084 | 1,000 | 2,168 |
| 2016-09-23 | 1,075 | 1,075 | 1,075 | 1,075 | 1,000 | 2,150 |
| 2016-09-21 | 1,075 | 1,075 | 1,075 | 1,075 | 1,000 | 2,150 |
| 2016-09-20 | 1,040 | 1,050 | 1,040 | 1,050 | 4,000 | 2,100 |
| 2016-09-15 | 1,035 | 1,035 | 1,033 | 1,035 | 4,000 | 2,070 |
| 2016-09-09 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 2,160 |
| 2016-09-07 | 1,085 | 1,085 | 1,085 | 1,085 | 8,000 | 2,170 |
| 2016-09-06 | 1,035 | 1,035 | 1,035 | 1,035 | 2,000 | 2,070 |
| 2016-09-05 | 1,034 | 1,034 | 1,034 | 1,034 | 2,000 | 2,068 |
| 2016-09-01 | 1,068 | 1,068 | 1,060 | 1,060 | 2,000 | 2,120 |
| 2016-08-31 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 2,120 |
| 2016-08-30 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 2,100 |
| 2016-08-29 | 1,053 | 1,053 | 1,053 | 1,053 | 2,000 | 2,106 |
| 2016-08-25 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 2,140 |
| 2016-08-23 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 2,140 |
| 2016-08-19 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 2,140 |
| 2016-08-18 | 1,089 | 1,089 | 1,089 | 1,089 | 1,000 | 2,178 |
| 2016-08-17 | 1,090 | 1,090 | 1,069 | 1,069 | 14,000 | 2,138 |
| 2016-08-15 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 2,180 |
| 2016-08-09 | 1,075 | 1,075 | 1,072 | 1,072 | 2,000 | 2,144 |
| 2016-08-05 | 1,083 | 1,083 | 1,083 | 1,083 | 1,000 | 2,166 |
| 2016-08-03 | 1,089 | 1,099 | 1,089 | 1,090 | 3,000 | 2,180 |
| 2016-08-02 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 2,200 |
| 2016-08-01 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 2,200 |
| 2016-07-29 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 2,200 |
| 2016-07-27 | 1,086 | 1,086 | 1,086 | 1,086 | 1,000 | 2,172 |
| 2016-07-25 | 1,120 | 1,120 | 1,120 | 1,120 | 17,000 | 2,240 |
| 2016-07-22 | 1,100 | 1,120 | 1,100 | 1,120 | 5,000 | 2,240 |
| 2016-07-21 | 1,089 | 1,090 | 1,089 | 1,090 | 5,000 | 2,180 |
| 2016-07-20 | 1,094 | 1,094 | 1,088 | 1,088 | 6,000 | 2,176 |
| 2016-07-19 | 1,095 | 1,095 | 1,088 | 1,088 | 2,000 | 2,176 |
| 2016-07-15 | 1,082 | 1,082 | 1,082 | 1,082 | 1,000 | 2,164 |
| 2016-07-13 | 1,080 | 1,080 | 1,069 | 1,069 | 4,000 | 2,138 |
| 2016-07-12 | 1,100 | 1,100 | 1,080 | 1,080 | 3,000 | 2,160 |
| 2016-07-11 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 2,200 |
| 2016-07-08 | 1,081 | 1,081 | 1,081 | 1,081 | 1,000 | 2,162 |
| 2016-07-06 | 1,081 | 1,081 | 1,081 | 1,081 | 2,000 | 2,162 |
| 2016-07-05 | 1,085 | 1,085 | 1,085 | 1,085 | 1,000 | 2,170 |
| 2016-07-01 | 1,119 | 1,119 | 1,096 | 1,096 | 3,000 | 2,192 |
| 2016-06-29 | 1,096 | 1,096 | 1,096 | 1,096 | 1,000 | 2,192 |
| 2016-06-28 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 2,140 |
| 2016-06-27 | 1,032 | 1,046 | 1,032 | 1,046 | 5,000 | 2,092 |
| 2016-06-24 | 1,064 | 1,093 | 1,064 | 1,093 | 2,000 | 2,186 |
| 2016-06-23 | 1,064 | 1,064 | 1,064 | 1,064 | 4,000 | 2,128 |
| 2016-06-22 | 1,047 | 1,064 | 1,047 | 1,064 | 2,000 | 2,128 |
| 2016-06-21 | 1,051 | 1,060 | 1,046 | 1,046 | 4,000 | 2,092 |
| 2016-06-20 | 1,060 | 1,060 | 1,041 | 1,051 | 5,000 | 2,102 |
| 2016-06-15 | 1,059 | 1,080 | 1,059 | 1,060 | 4,000 | 2,120 |
| 2016-06-14 | 1,059 | 1,059 | 1,059 | 1,059 | 1,000 | 2,118 |
| 2016-06-13 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 2,140 |
| 2016-06-10 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 2,140 |
| 2016-06-09 | 1,080 | 1,081 | 1,080 | 1,081 | 4,000 | 2,162 |
| 2016-06-08 | 1,081 | 1,081 | 1,081 | 1,081 | 1,000 | 2,162 |
| 2016-06-03 | 1,096 | 1,096 | 1,081 | 1,085 | 4,000 | 2,170 |
| 2016-06-01 | 1,108 | 1,108 | 1,108 | 1,108 | 1,000 | 2,216 |
| 2016-05-25 | 1,084 | 1,084 | 1,084 | 1,084 | 1,000 | 2,168 |
| 2016-05-23 | 1,100 | 1,100 | 1,084 | 1,084 | 2,000 | 2,168 |
| 2016-05-19 | 1,113 | 1,113 | 1,078 | 1,078 | 3,000 | 2,156 |
| 2016-05-18 | 1,113 | 1,113 | 1,113 | 1,113 | 1,000 | 2,226 |
| 2016-05-13 | 1,083 | 1,083 | 1,083 | 1,083 | 2,000 | 2,166 |
| 2016-05-11 | 1,090 | 1,090 | 1,083 | 1,083 | 2,000 | 2,166 |
| 2016-05-10 | 1,100 | 1,100 | 1,099 | 1,100 | 4,000 | 2,200 |
| 2016-05-09 | 1,087 | 1,087 | 1,087 | 1,087 | 1,000 | 2,174 |
| 2016-05-06 | 1,117 | 1,117 | 1,087 | 1,087 | 2,000 | 2,174 |
| 2016-04-27 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 2,160 |
| 2016-04-25 | 1,063 | 1,078 | 1,063 | 1,078 | 2,000 | 2,156 |
| 2016-04-22 | 1,090 | 1,090 | 1,060 | 1,063 | 4,000 | 2,126 |
| 2016-04-20 | 1,095 | 1,095 | 1,095 | 1,095 | 1,000 | 2,190 |
| 2016-04-19 | 1,099 | 1,099 | 1,099 | 1,099 | 1,000 | 2,198 |
| 2016-04-14 | 1,035 | 1,040 | 1,035 | 1,040 | 3,000 | 2,080 |
| 2016-04-13 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 2,040 |
| 2016-04-12 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 2,080 |
| 2016-04-08 | 1,045 | 1,046 | 1,045 | 1,046 | 3,000 | 2,092 |
| 2016-04-07 | 1,090 | 1,090 | 1,046 | 1,046 | 6,000 | 2,092 |
| 2016-04-06 | 1,056 | 1,059 | 1,056 | 1,059 | 2,000 | 2,118 |
| 2016-04-05 | 1,068 | 1,076 | 1,066 | 1,076 | 3,000 | 2,152 |
| 2016-04-01 | 1,099 | 1,110 | 1,099 | 1,110 | 2,000 | 2,220 |
| 2016-03-31 | 1,057 | 1,080 | 1,057 | 1,079 | 3,000 | 2,158 |
| 2016-03-30 | 1,051 | 1,057 | 1,051 | 1,057 | 2,000 | 2,114 |
| 2016-03-29 | 1,045 | 1,081 | 1,045 | 1,081 | 4,000 | 2,162 |
| 2016-03-28 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 2,300 |
| 2016-03-25 | 1,180 | 1,180 | 1,150 | 1,150 | 2,000 | 2,300 |
| 2016-03-23 | 1,170 | 1,170 | 1,160 | 1,160 | 2,000 | 2,320 |
| 2016-03-22 | 1,120 | 1,170 | 1,120 | 1,170 | 4,000 | 2,340 |
| 2016-03-18 | 1,120 | 1,121 | 1,120 | 1,120 | 3,000 | 2,240 |
| 2016-03-14 | 1,118 | 1,120 | 1,118 | 1,120 | 3,000 | 2,240 |
| 2016-03-11 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 2,200 |
| 2016-03-08 | 1,089 | 1,089 | 1,089 | 1,089 | 1,000 | 2,178 |
| 2016-03-07 | 1,109 | 1,109 | 1,089 | 1,089 | 2,000 | 2,178 |
| 2016-03-03 | 1,109 | 1,109 | 1,109 | 1,109 | 1,000 | 2,218 |
| 2016-02-29 | 1,079 | 1,079 | 1,079 | 1,079 | 1,000 | 2,158 |
| 2016-02-26 | 1,061 | 1,080 | 1,061 | 1,079 | 3,000 | 2,158 |
| 2016-02-25 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 2,160 |
| 2016-02-24 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 2,160 |
| 2016-02-23 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 2,160 |
| 2016-02-19 | 1,020 | 1,039 | 1,020 | 1,030 | 4,000 | 2,060 |
| 2016-02-18 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 2,100 |
| 2016-02-17 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 2,100 |
| 2016-02-16 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 2,080 |
| 2016-02-15 | 1,050 | 1,050 | 1,037 | 1,037 | 4,000 | 2,074 |
| 2016-02-12 | 1,110 | 1,110 | 1,001 | 1,001 | 3,000 | 2,002 |
| 2016-02-09 | 1,096 | 1,096 | 1,080 | 1,080 | 5,000 | 2,160 |
| 2016-02-08 | 1,145 | 1,145 | 1,104 | 1,104 | 3,000 | 2,208 |
| 2016-02-05 | 1,085 | 1,085 | 1,085 | 1,085 | 1,000 | 2,170 |
| 2016-02-04 | 1,075 | 1,130 | 1,075 | 1,130 | 4,000 | 2,260 |
| 2016-02-03 | 1,150 | 1,150 | 1,061 | 1,075 | 17,000 | 2,150 |
| 2016-02-02 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 2,340 |
| 2016-02-01 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 2,340 |
| 2016-01-25 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 2,320 |
| 2016-01-22 | 1,100 | 1,160 | 1,100 | 1,160 | 2,000 | 2,320 |
| 2016-01-20 | 1,101 | 1,101 | 1,100 | 1,100 | 2,000 | 2,200 |
| 2016-01-19 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 2,240 |
| 2016-01-18 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 2,240 |
| 2016-01-15 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 2,260 |
| 2016-01-14 | 1,120 | 1,130 | 1,120 | 1,130 | 2,000 | 2,260 |
| 2016-01-13 | 1,095 | 1,120 | 1,095 | 1,120 | 2,000 | 2,240 |
| 2016-01-12 | 1,120 | 1,120 | 1,090 | 1,090 | 2,000 | 2,180 |
| 2016-01-07 | 1,125 | 1,130 | 1,120 | 1,120 | 8,000 | 2,240 |
| 2016-01-06 | 1,138 | 1,138 | 1,130 | 1,130 | 3,000 | 2,260 |
| 2016-01-05 | 1,210 | 1,210 | 1,122 | 1,138 | 8,000 | 2,276 |
| 2016-01-04 | 1,150 | 1,180 | 1,150 | 1,180 | 2,000 | 2,360 |
分割・併合履歴 ： [2018-09-26]1株→0.5株
