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
2016-12-301,2051,2051,1991,1992,0002,398
2016-12-291,1991,1991,1851,1866,0002,372
2016-12-281,1961,2001,1961,2004,0002,400
2016-12-271,2091,2091,1931,1933,0002,386
2016-12-261,1911,2091,1911,2097,0002,418
2016-12-221,2021,2191,2021,2192,0002,438
2016-12-211,1781,2021,1781,2024,0002,404
2016-12-201,1991,2101,1801,1808,0002,360
2016-12-191,1801,1801,1781,1782,0002,356
2016-12-161,1601,1781,1421,1786,0002,356
2016-12-151,1471,1521,1471,1522,0002,304
2016-12-141,1401,1401,1401,1401,0002,280
2016-12-131,1491,1591,1491,1597,0002,318
2016-12-121,1491,1501,1491,1497,0002,298
2016-12-091,1491,1501,1491,1494,0002,298
2016-12-081,1301,1391,1301,1393,0002,278
2016-12-071,1181,1181,1181,1182,0002,236
2016-12-061,1121,1181,1121,1182,0002,236
2016-12-051,1281,1291,0981,1294,0002,258
2016-12-021,1201,1201,0991,0993,0002,198
2016-12-011,0981,1031,0981,1032,0002,206
2016-11-301,1001,1001,1001,1001,0002,200
2016-11-291,1001,1001,1001,1001,0002,200
2016-11-281,0991,1001,0981,10012,0002,200
2016-11-241,0951,0991,0951,0992,0002,198
2016-11-221,0951,0951,0951,0951,0002,190
2016-11-211,0901,0951,0901,0954,0002,190
2016-11-181,0901,0931,0901,0934,0002,186
2016-11-171,0901,0901,0851,0852,0002,170
2016-11-161,0751,0801,0751,0802,0002,160
2016-11-151,0751,0751,0701,0702,0002,140
2016-11-141,0751,0751,0751,0752,0002,150
2016-11-111,0751,0751,0751,0753,0002,150
2016-11-101,0751,0751,0751,0751,0002,150
2016-11-091,0701,0701,0701,0701,0002,140
2016-11-081,0651,0701,0651,0707,0002,140
2016-11-071,0651,0651,0651,0654,0002,130
2016-11-041,0571,0651,0571,0654,0002,130
2016-11-021,0681,0681,0561,0563,0002,112
2016-11-011,0681,0681,0681,0681,0002,136
2016-10-311,0681,0681,0681,0681,0002,136
2016-10-281,0551,0751,0551,0754,0002,150
2016-10-241,0591,0591,0521,0556,0002,110
2016-10-191,0611,0611,0611,0612,0002,122
2016-10-131,0551,0551,0541,0543,0002,108
2016-10-121,0581,0581,0581,0581,0002,116
2016-10-111,0511,0521,0511,0522,0002,104
2016-10-061,0501,0501,0501,0501,0002,100
2016-10-051,0501,0501,0501,0501,0002,100
2016-10-041,0421,0501,0421,0503,0002,100
2016-10-031,0311,0501,0311,04911,0002,098
2016-09-301,0841,0841,0841,0843,0002,168
2016-09-261,0841,0841,0841,0841,0002,168
2016-09-231,0751,0751,0751,0751,0002,150
2016-09-211,0751,0751,0751,0751,0002,150
2016-09-201,0401,0501,0401,0504,0002,100
2016-09-151,0351,0351,0331,0354,0002,070
2016-09-091,0801,0801,0801,0801,0002,160
2016-09-071,0851,0851,0851,0858,0002,170
2016-09-061,0351,0351,0351,0352,0002,070
2016-09-051,0341,0341,0341,0342,0002,068
2016-09-011,0681,0681,0601,0602,0002,120
2016-08-311,0601,0601,0601,0601,0002,120
2016-08-301,0501,0501,0501,0501,0002,100
2016-08-291,0531,0531,0531,0532,0002,106
2016-08-251,0701,0701,0701,0701,0002,140
2016-08-231,0701,0701,0701,0702,0002,140
2016-08-191,0701,0701,0701,0702,0002,140
2016-08-181,0891,0891,0891,0891,0002,178
2016-08-171,0901,0901,0691,06914,0002,138
2016-08-151,0901,0901,0901,0902,0002,180
2016-08-091,0751,0751,0721,0722,0002,144
2016-08-051,0831,0831,0831,0831,0002,166
2016-08-031,0891,0991,0891,0903,0002,180
2016-08-021,1001,1001,1001,1001,0002,200
2016-08-011,1001,1001,1001,1001,0002,200
2016-07-291,1001,1001,1001,1001,0002,200
2016-07-271,0861,0861,0861,0861,0002,172
2016-07-251,1201,1201,1201,12017,0002,240
2016-07-221,1001,1201,1001,1205,0002,240
2016-07-211,0891,0901,0891,0905,0002,180
2016-07-201,0941,0941,0881,0886,0002,176
2016-07-191,0951,0951,0881,0882,0002,176
2016-07-151,0821,0821,0821,0821,0002,164
2016-07-131,0801,0801,0691,0694,0002,138
2016-07-121,1001,1001,0801,0803,0002,160
2016-07-111,1001,1001,1001,1002,0002,200
2016-07-081,0811,0811,0811,0811,0002,162
2016-07-061,0811,0811,0811,0812,0002,162
2016-07-051,0851,0851,0851,0851,0002,170
2016-07-011,1191,1191,0961,0963,0002,192
2016-06-291,0961,0961,0961,0961,0002,192
2016-06-281,0701,0701,0701,0702,0002,140
2016-06-271,0321,0461,0321,0465,0002,092
2016-06-241,0641,0931,0641,0932,0002,186
2016-06-231,0641,0641,0641,0644,0002,128
2016-06-221,0471,0641,0471,0642,0002,128
2016-06-211,0511,0601,0461,0464,0002,092
2016-06-201,0601,0601,0411,0515,0002,102
2016-06-151,0591,0801,0591,0604,0002,120
2016-06-141,0591,0591,0591,0591,0002,118
2016-06-131,0701,0701,0701,0703,0002,140
2016-06-101,0701,0701,0701,0701,0002,140
2016-06-091,0801,0811,0801,0814,0002,162
2016-06-081,0811,0811,0811,0811,0002,162
2016-06-031,0961,0961,0811,0854,0002,170
2016-06-011,1081,1081,1081,1081,0002,216
2016-05-251,0841,0841,0841,0841,0002,168
2016-05-231,1001,1001,0841,0842,0002,168
2016-05-191,1131,1131,0781,0783,0002,156
2016-05-181,1131,1131,1131,1131,0002,226
2016-05-131,0831,0831,0831,0832,0002,166
2016-05-111,0901,0901,0831,0832,0002,166
2016-05-101,1001,1001,0991,1004,0002,200
2016-05-091,0871,0871,0871,0871,0002,174
2016-05-061,1171,1171,0871,0872,0002,174
2016-04-271,0801,0801,0801,0802,0002,160
2016-04-251,0631,0781,0631,0782,0002,156
2016-04-221,0901,0901,0601,0634,0002,126
2016-04-201,0951,0951,0951,0951,0002,190
2016-04-191,0991,0991,0991,0991,0002,198
2016-04-141,0351,0401,0351,0403,0002,080
2016-04-131,0201,0201,0201,0201,0002,040
2016-04-121,0401,0401,0401,0401,0002,080
2016-04-081,0451,0461,0451,0463,0002,092
2016-04-071,0901,0901,0461,0466,0002,092
2016-04-061,0561,0591,0561,0592,0002,118
2016-04-051,0681,0761,0661,0763,0002,152
2016-04-011,0991,1101,0991,1102,0002,220
2016-03-311,0571,0801,0571,0793,0002,158
2016-03-301,0511,0571,0511,0572,0002,114
2016-03-291,0451,0811,0451,0814,0002,162
2016-03-281,1501,1501,1501,1501,0002,300
2016-03-251,1801,1801,1501,1502,0002,300
2016-03-231,1701,1701,1601,1602,0002,320
2016-03-221,1201,1701,1201,1704,0002,340
2016-03-181,1201,1211,1201,1203,0002,240
2016-03-141,1181,1201,1181,1203,0002,240
2016-03-111,1001,1001,1001,1001,0002,200
2016-03-081,0891,0891,0891,0891,0002,178
2016-03-071,1091,1091,0891,0892,0002,178
2016-03-031,1091,1091,1091,1091,0002,218
2016-02-291,0791,0791,0791,0791,0002,158
2016-02-261,0611,0801,0611,0793,0002,158
2016-02-251,0801,0801,0801,0801,0002,160
2016-02-241,0801,0801,0801,0801,0002,160
2016-02-231,0801,0801,0801,0801,0002,160
2016-02-191,0201,0391,0201,0304,0002,060
2016-02-181,0501,0501,0501,0502,0002,100
2016-02-171,0501,0501,0501,0501,0002,100
2016-02-161,0401,0401,0401,0401,0002,080
2016-02-151,0501,0501,0371,0374,0002,074
2016-02-121,1101,1101,0011,0013,0002,002
2016-02-091,0961,0961,0801,0805,0002,160
2016-02-081,1451,1451,1041,1043,0002,208
2016-02-051,0851,0851,0851,0851,0002,170
2016-02-041,0751,1301,0751,1304,0002,260
2016-02-031,1501,1501,0611,07517,0002,150
2016-02-021,1701,1701,1701,1702,0002,340
2016-02-011,1701,1701,1701,1702,0002,340
2016-01-251,1601,1601,1601,1601,0002,320
2016-01-221,1001,1601,1001,1602,0002,320
2016-01-201,1011,1011,1001,1002,0002,200
2016-01-191,1201,1201,1201,1201,0002,240
2016-01-181,1201,1201,1201,1201,0002,240
2016-01-151,1301,1301,1301,1302,0002,260
2016-01-141,1201,1301,1201,1302,0002,260
2016-01-131,0951,1201,0951,1202,0002,240
2016-01-121,1201,1201,0901,0902,0002,180
2016-01-071,1251,1301,1201,1208,0002,240
2016-01-061,1381,1381,1301,1303,0002,260
2016-01-051,2101,2101,1221,1388,0002,276
2016-01-041,1501,1801,1501,1802,0002,360

分割・併合履歴 : [2018-09-26]1株→0.5株