1787 (株)ナカボーテック の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,579 | 1,579 | 1,570 | 1,570 | 2,000 | 3,140 |
| 2017-12-28 | 1,550 | 1,579 | 1,550 | 1,579 | 5,000 | 3,158 |
| 2017-12-27 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 3,100 |
| 2017-12-26 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 3,100 |
| 2017-12-22 | 1,535 | 1,535 | 1,535 | 1,535 | 1,000 | 3,070 |
| 2017-12-20 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 3,040 |
| 2017-12-19 | 1,555 | 1,560 | 1,555 | 1,560 | 6,000 | 3,120 |
| 2017-12-18 | 1,561 | 1,561 | 1,560 | 1,560 | 3,000 | 3,120 |
| 2017-12-15 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 3,120 |
| 2017-12-14 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 3,120 |
| 2017-12-13 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 3,120 |
| 2017-12-12 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 3,040 |
| 2017-12-07 | 1,510 | 1,511 | 1,510 | 1,511 | 5,000 | 3,022 |
| 2017-12-06 | 1,511 | 1,511 | 1,511 | 1,511 | 1,000 | 3,022 |
| 2017-12-05 | 1,540 | 1,542 | 1,540 | 1,542 | 2,000 | 3,084 |
| 2017-12-04 | 1,560 | 1,560 | 1,550 | 1,550 | 2,000 | 3,100 |
| 2017-12-01 | 1,570 | 1,570 | 1,541 | 1,560 | 8,000 | 3,120 |
| 2017-11-29 | 1,540 | 1,540 | 1,540 | 1,540 | 5,000 | 3,080 |
| 2017-11-28 | 1,530 | 1,540 | 1,502 | 1,540 | 5,000 | 3,080 |
| 2017-11-27 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 2,980 |
| 2017-11-24 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 3,040 |
| 2017-11-22 | 1,560 | 1,560 | 1,520 | 1,520 | 2,000 | 3,040 |
| 2017-11-21 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 3,040 |
| 2017-11-20 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 3,040 |
| 2017-11-16 | 1,500 | 1,520 | 1,500 | 1,520 | 7,000 | 3,040 |
| 2017-11-15 | 1,502 | 1,502 | 1,502 | 1,502 | 2,000 | 3,004 |
| 2017-11-13 | 1,480 | 1,550 | 1,461 | 1,550 | 7,000 | 3,100 |
| 2017-11-10 | 1,481 | 1,481 | 1,481 | 1,481 | 1,000 | 2,962 |
| 2017-11-09 | 1,483 | 1,500 | 1,483 | 1,500 | 7,000 | 3,000 |
| 2017-11-08 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 3,000 |
| 2017-11-07 | 1,499 | 1,499 | 1,471 | 1,471 | 2,000 | 2,942 |
| 2017-11-06 | 1,469 | 1,469 | 1,469 | 1,469 | 1,000 | 2,938 |
| 2017-11-02 | 1,499 | 1,499 | 1,499 | 1,499 | 1,000 | 2,998 |
| 2017-11-01 | 1,469 | 1,500 | 1,460 | 1,500 | 10,000 | 3,000 |
| 2017-10-31 | 1,451 | 1,451 | 1,450 | 1,451 | 3,000 | 2,902 |
| 2017-10-30 | 1,450 | 1,451 | 1,450 | 1,451 | 2,000 | 2,902 |
| 2017-10-27 | 1,450 | 1,450 | 1,390 | 1,450 | 33,000 | 2,900 |
| 2017-10-26 | 1,450 | 1,450 | 1,425 | 1,450 | 9,000 | 2,900 |
| 2017-10-25 | 1,450 | 1,450 | 1,422 | 1,450 | 8,000 | 2,900 |
| 2017-10-24 | 1,450 | 1,450 | 1,449 | 1,450 | 3,000 | 2,900 |
| 2017-10-23 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 2,900 |
| 2017-10-20 | 1,451 | 1,451 | 1,449 | 1,450 | 6,000 | 2,900 |
| 2017-10-19 | 1,436 | 1,451 | 1,436 | 1,451 | 7,000 | 2,902 |
| 2017-10-18 | 1,436 | 1,436 | 1,436 | 1,436 | 3,000 | 2,872 |
| 2017-10-17 | 1,436 | 1,436 | 1,436 | 1,436 | 2,000 | 2,872 |
| 2017-10-16 | 1,422 | 1,436 | 1,422 | 1,436 | 4,000 | 2,872 |
| 2017-10-11 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 2,840 |
| 2017-10-06 | 1,450 | 1,450 | 1,450 | 1,450 | 12,000 | 2,900 |
| 2017-10-05 | 1,410 | 1,450 | 1,410 | 1,450 | 17,000 | 2,900 |
| 2017-10-04 | 1,410 | 1,420 | 1,410 | 1,410 | 6,000 | 2,820 |
| 2017-10-03 | 1,440 | 1,441 | 1,410 | 1,440 | 32,000 | 2,880 |
| 2017-10-02 | 1,412 | 1,412 | 1,412 | 1,412 | 1,000 | 2,824 |
| 2017-09-28 | 1,360 | 1,389 | 1,360 | 1,389 | 2,000 | 2,778 |
| 2017-09-26 | 1,358 | 1,358 | 1,350 | 1,350 | 2,000 | 2,700 |
| 2017-09-25 | 1,388 | 1,388 | 1,388 | 1,388 | 1,000 | 2,776 |
| 2017-09-22 | 1,370 | 1,370 | 1,364 | 1,364 | 3,000 | 2,728 |
| 2017-09-21 | 1,362 | 1,370 | 1,362 | 1,370 | 5,000 | 2,740 |
| 2017-09-20 | 1,388 | 1,388 | 1,355 | 1,370 | 5,000 | 2,740 |
| 2017-09-19 | 1,350 | 1,389 | 1,350 | 1,389 | 4,000 | 2,778 |
| 2017-09-15 | 1,340 | 1,349 | 1,340 | 1,349 | 2,000 | 2,698 |
| 2017-09-14 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 2,680 |
| 2017-09-13 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 2,680 |
| 2017-09-11 | 1,351 | 1,351 | 1,351 | 1,351 | 1,000 | 2,702 |
| 2017-09-08 | 1,351 | 1,351 | 1,351 | 1,351 | 1,000 | 2,702 |
| 2017-09-05 | 1,332 | 1,336 | 1,332 | 1,332 | 3,000 | 2,664 |
| 2017-09-01 | 1,356 | 1,356 | 1,356 | 1,356 | 1,000 | 2,712 |
| 2017-08-31 | 1,331 | 1,347 | 1,331 | 1,347 | 2,000 | 2,694 |
| 2017-08-30 | 1,349 | 1,349 | 1,349 | 1,349 | 1,000 | 2,698 |
| 2017-08-29 | 1,324 | 1,324 | 1,324 | 1,324 | 1,000 | 2,648 |
| 2017-08-28 | 1,325 | 1,325 | 1,324 | 1,324 | 2,000 | 2,648 |
| 2017-08-25 | 1,348 | 1,348 | 1,324 | 1,324 | 2,000 | 2,648 |
| 2017-08-22 | 1,321 | 1,321 | 1,321 | 1,321 | 1,000 | 2,642 |
| 2017-08-21 | 1,321 | 1,321 | 1,321 | 1,321 | 1,000 | 2,642 |
| 2017-08-18 | 1,330 | 1,330 | 1,328 | 1,328 | 2,000 | 2,656 |
| 2017-08-17 | 1,336 | 1,336 | 1,330 | 1,330 | 2,000 | 2,660 |
| 2017-08-16 | 1,328 | 1,328 | 1,328 | 1,328 | 1,000 | 2,656 |
| 2017-08-15 | 1,309 | 1,328 | 1,309 | 1,328 | 2,000 | 2,656 |
| 2017-08-10 | 1,310 | 1,339 | 1,310 | 1,339 | 3,000 | 2,678 |
| 2017-08-09 | 1,321 | 1,321 | 1,315 | 1,315 | 4,000 | 2,630 |
| 2017-08-08 | 1,330 | 1,330 | 1,320 | 1,320 | 2,000 | 2,640 |
| 2017-08-07 | 1,313 | 1,332 | 1,313 | 1,332 | 2,000 | 2,664 |
| 2017-08-03 | 1,342 | 1,342 | 1,342 | 1,342 | 1,000 | 2,684 |
| 2017-08-02 | 1,312 | 1,342 | 1,312 | 1,342 | 2,000 | 2,684 |
| 2017-08-01 | 1,358 | 1,358 | 1,358 | 1,358 | 2,000 | 2,716 |
| 2017-07-25 | 1,390 | 1,390 | 1,358 | 1,358 | 15,000 | 2,716 |
| 2017-07-24 | 1,354 | 1,360 | 1,353 | 1,360 | 11,000 | 2,720 |
| 2017-07-21 | 1,329 | 1,353 | 1,329 | 1,353 | 3,000 | 2,706 |
| 2017-07-20 | 1,356 | 1,356 | 1,356 | 1,356 | 13,000 | 2,712 |
| 2017-07-19 | 1,357 | 1,358 | 1,349 | 1,356 | 6,000 | 2,712 |
| 2017-07-18 | 1,348 | 1,348 | 1,348 | 1,348 | 3,000 | 2,696 |
| 2017-07-14 | 1,338 | 1,338 | 1,335 | 1,338 | 4,000 | 2,676 |
| 2017-07-12 | 1,338 | 1,338 | 1,324 | 1,338 | 6,000 | 2,676 |
| 2017-07-11 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 2,640 |
| 2017-07-10 | 1,320 | 1,322 | 1,317 | 1,317 | 3,000 | 2,634 |
| 2017-07-07 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 2,620 |
| 2017-07-06 | 1,315 | 1,315 | 1,315 | 1,315 | 1,000 | 2,630 |
| 2017-07-05 | 1,327 | 1,327 | 1,327 | 1,327 | 2,000 | 2,654 |
| 2017-07-04 | 1,318 | 1,318 | 1,318 | 1,318 | 1,000 | 2,636 |
| 2017-07-03 | 1,290 | 1,348 | 1,290 | 1,348 | 6,000 | 2,696 |
| 2017-06-30 | 1,283 | 1,290 | 1,275 | 1,290 | 6,000 | 2,580 |
| 2017-06-28 | 1,289 | 1,289 | 1,287 | 1,287 | 2,000 | 2,574 |
| 2017-06-26 | 1,284 | 1,289 | 1,284 | 1,289 | 5,000 | 2,578 |
| 2017-06-23 | 1,285 | 1,290 | 1,285 | 1,290 | 3,000 | 2,580 |
| 2017-06-22 | 1,285 | 1,285 | 1,285 | 1,285 | 4,000 | 2,570 |
| 2017-06-21 | 1,281 | 1,285 | 1,281 | 1,285 | 3,000 | 2,570 |
| 2017-06-20 | 1,285 | 1,285 | 1,285 | 1,285 | 1,000 | 2,570 |
| 2017-06-19 | 1,285 | 1,285 | 1,280 | 1,280 | 3,000 | 2,560 |
| 2017-06-16 | 1,285 | 1,285 | 1,285 | 1,285 | 1,000 | 2,570 |
| 2017-06-15 | 1,280 | 1,285 | 1,280 | 1,285 | 3,000 | 2,570 |
| 2017-06-14 | 1,280 | 1,280 | 1,280 | 1,280 | 4,000 | 2,560 |
| 2017-06-13 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 2,540 |
| 2017-06-12 | 1,258 | 1,258 | 1,258 | 1,258 | 2,000 | 2,516 |
| 2017-06-09 | 1,280 | 1,297 | 1,280 | 1,297 | 3,000 | 2,594 |
| 2017-06-08 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 2,560 |
| 2017-06-07 | 1,279 | 1,279 | 1,279 | 1,279 | 1,000 | 2,558 |
| 2017-06-05 | 1,270 | 1,274 | 1,270 | 1,274 | 3,000 | 2,548 |
| 2017-06-02 | 1,287 | 1,287 | 1,275 | 1,275 | 5,000 | 2,550 |
| 2017-06-01 | 1,279 | 1,279 | 1,261 | 1,261 | 2,000 | 2,522 |
| 2017-05-30 | 1,261 | 1,261 | 1,261 | 1,261 | 2,000 | 2,522 |
| 2017-05-29 | 1,251 | 1,260 | 1,251 | 1,260 | 2,000 | 2,520 |
| 2017-05-26 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 2,520 |
| 2017-05-25 | 1,280 | 1,280 | 1,260 | 1,260 | 5,000 | 2,520 |
| 2017-05-22 | 1,261 | 1,266 | 1,261 | 1,266 | 2,000 | 2,532 |
| 2017-05-19 | 1,262 | 1,262 | 1,261 | 1,261 | 2,000 | 2,522 |
| 2017-05-18 | 1,290 | 1,290 | 1,270 | 1,270 | 5,000 | 2,540 |
| 2017-05-16 | 1,275 | 1,275 | 1,274 | 1,275 | 4,000 | 2,550 |
| 2017-05-15 | 1,275 | 1,275 | 1,275 | 1,275 | 1,000 | 2,550 |
| 2017-05-11 | 1,272 | 1,272 | 1,245 | 1,245 | 2,000 | 2,490 |
| 2017-05-09 | 1,227 | 1,237 | 1,227 | 1,234 | 8,000 | 2,468 |
| 2017-05-08 | 1,221 | 1,230 | 1,201 | 1,216 | 9,000 | 2,432 |
| 2017-05-02 | 1,226 | 1,226 | 1,192 | 1,192 | 7,000 | 2,384 |
| 2017-05-01 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 2,400 |
| 2017-04-28 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 2,400 |
| 2017-04-27 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 2,400 |
| 2017-04-26 | 1,188 | 1,213 | 1,188 | 1,213 | 2,000 | 2,426 |
| 2017-04-25 | 1,185 | 1,185 | 1,173 | 1,173 | 2,000 | 2,346 |
| 2017-04-24 | 1,171 | 1,183 | 1,171 | 1,172 | 3,000 | 2,344 |
| 2017-04-21 | 1,181 | 1,181 | 1,180 | 1,180 | 2,000 | 2,360 |
| 2017-04-20 | 1,166 | 1,169 | 1,166 | 1,169 | 2,000 | 2,338 |
| 2017-04-19 | 1,170 | 1,170 | 1,166 | 1,166 | 2,000 | 2,332 |
| 2017-04-18 | 1,178 | 1,185 | 1,178 | 1,180 | 5,000 | 2,360 |
| 2017-04-17 | 1,150 | 1,152 | 1,150 | 1,151 | 25,000 | 2,302 |
| 2017-04-14 | 1,196 | 1,196 | 1,196 | 1,196 | 1,000 | 2,392 |
| 2017-04-13 | 1,179 | 1,196 | 1,179 | 1,196 | 5,000 | 2,392 |
| 2017-04-12 | 1,179 | 1,179 | 1,179 | 1,179 | 1,000 | 2,358 |
| 2017-04-11 | 1,181 | 1,199 | 1,181 | 1,196 | 3,000 | 2,392 |
| 2017-04-10 | 1,201 | 1,201 | 1,200 | 1,200 | 4,000 | 2,400 |
| 2017-04-07 | 1,225 | 1,225 | 1,210 | 1,210 | 2,000 | 2,420 |
| 2017-04-06 | 1,235 | 1,235 | 1,210 | 1,210 | 4,000 | 2,420 |
| 2017-04-05 | 1,248 | 1,248 | 1,248 | 1,248 | 2,000 | 2,496 |
| 2017-04-04 | 1,255 | 1,255 | 1,255 | 1,255 | 1,000 | 2,510 |
| 2017-04-03 | 1,305 | 1,305 | 1,221 | 1,251 | 16,000 | 2,502 |
| 2017-03-31 | 1,335 | 1,335 | 1,305 | 1,305 | 2,000 | 2,610 |
| 2017-03-30 | 1,282 | 1,335 | 1,282 | 1,335 | 2,000 | 2,670 |
| 2017-03-29 | 1,310 | 1,310 | 1,250 | 1,308 | 24,000 | 2,616 |
| 2017-03-28 | 1,380 | 1,380 | 1,360 | 1,360 | 21,000 | 2,720 |
| 2017-03-27 | 1,379 | 1,379 | 1,350 | 1,350 | 9,000 | 2,700 |
| 2017-03-24 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 2,680 |
| 2017-03-23 | 1,336 | 1,336 | 1,336 | 1,336 | 1,000 | 2,672 |
| 2017-03-22 | 1,335 | 1,345 | 1,335 | 1,336 | 5,000 | 2,672 |
| 2017-03-21 | 1,333 | 1,333 | 1,331 | 1,331 | 4,000 | 2,662 |
| 2017-03-15 | 1,332 | 1,332 | 1,332 | 1,332 | 1,000 | 2,664 |
| 2017-03-14 | 1,350 | 1,350 | 1,330 | 1,330 | 4,000 | 2,660 |
| 2017-03-13 | 1,352 | 1,353 | 1,352 | 1,353 | 2,000 | 2,706 |
| 2017-03-09 | 1,370 | 1,379 | 1,352 | 1,352 | 9,000 | 2,704 |
| 2017-03-07 | 1,367 | 1,370 | 1,365 | 1,370 | 6,000 | 2,740 |
| 2017-03-06 | 1,390 | 1,390 | 1,371 | 1,371 | 3,000 | 2,742 |
| 2017-03-03 | 1,397 | 1,397 | 1,390 | 1,390 | 6,000 | 2,780 |
| 2017-03-02 | 1,331 | 1,364 | 1,331 | 1,364 | 3,000 | 2,728 |
| 2017-03-01 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 2,720 |
| 2017-02-28 | 1,350 | 1,360 | 1,350 | 1,360 | 5,000 | 2,720 |
| 2017-02-27 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 2,680 |
| 2017-02-24 | 1,310 | 1,330 | 1,285 | 1,330 | 6,000 | 2,660 |
| 2017-02-23 | 1,300 | 1,310 | 1,283 | 1,310 | 11,000 | 2,620 |
| 2017-02-22 | 1,360 | 1,400 | 1,320 | 1,340 | 29,000 | 2,680 |
| 2017-02-21 | 1,257 | 1,500 | 1,257 | 1,450 | 37,000 | 2,900 |
| 2017-02-20 | 1,276 | 1,276 | 1,276 | 1,276 | 1,000 | 2,552 |
| 2017-02-17 | 1,254 | 1,254 | 1,254 | 1,254 | 2,000 | 2,508 |
| 2017-02-16 | 1,265 | 1,265 | 1,265 | 1,265 | 1,000 | 2,530 |
| 2017-02-15 | 1,258 | 1,274 | 1,258 | 1,274 | 3,000 | 2,548 |
| 2017-02-14 | 1,274 | 1,274 | 1,274 | 1,274 | 2,000 | 2,548 |
| 2017-02-13 | 1,261 | 1,261 | 1,260 | 1,260 | 2,000 | 2,520 |
| 2017-02-10 | 1,250 | 1,269 | 1,250 | 1,269 | 2,000 | 2,538 |
| 2017-02-09 | 1,279 | 1,279 | 1,255 | 1,255 | 2,000 | 2,510 |
| 2017-02-08 | 1,252 | 1,252 | 1,251 | 1,251 | 2,000 | 2,502 |
| 2017-02-06 | 1,250 | 1,268 | 1,250 | 1,268 | 2,000 | 2,536 |
| 2017-02-03 | 1,242 | 1,268 | 1,242 | 1,268 | 2,000 | 2,536 |
| 2017-02-01 | 1,260 | 1,260 | 1,245 | 1,260 | 3,000 | 2,520 |
| 2017-01-31 | 1,245 | 1,245 | 1,245 | 1,245 | 1,000 | 2,490 |
| 2017-01-30 | 1,250 | 1,250 | 1,245 | 1,245 | 2,000 | 2,490 |
| 2017-01-27 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 2,520 |
| 2017-01-26 | 1,259 | 1,260 | 1,255 | 1,260 | 3,000 | 2,520 |
| 2017-01-25 | 1,246 | 1,250 | 1,246 | 1,250 | 6,000 | 2,500 |
| 2017-01-23 | 1,232 | 1,232 | 1,232 | 1,232 | 1,000 | 2,464 |
| 2017-01-19 | 1,226 | 1,235 | 1,226 | 1,230 | 5,000 | 2,460 |
| 2017-01-18 | 1,249 | 1,249 | 1,235 | 1,235 | 3,000 | 2,470 |
| 2017-01-16 | 1,242 | 1,250 | 1,240 | 1,250 | 10,000 | 2,500 |
| 2017-01-13 | 1,210 | 1,244 | 1,210 | 1,242 | 3,000 | 2,484 |
| 2017-01-12 | 1,211 | 1,239 | 1,210 | 1,210 | 4,000 | 2,420 |
| 2017-01-11 | 1,223 | 1,223 | 1,223 | 1,223 | 1,000 | 2,446 |
| 2017-01-10 | 1,206 | 1,206 | 1,206 | 1,206 | 1,000 | 2,412 |
| 2017-01-06 | 1,221 | 1,230 | 1,221 | 1,221 | 6,000 | 2,442 |
| 2017-01-05 | 1,230 | 1,240 | 1,230 | 1,234 | 5,000 | 2,468 |
| 2017-01-04 | 1,204 | 1,224 | 1,204 | 1,224 | 5,000 | 2,448 |
分割・併合履歴 ： [2018-09-26]1株→0.5株
