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
2017-12-291,5791,5791,5701,5702,0003,140
2017-12-281,5501,5791,5501,5795,0003,158
2017-12-271,5501,5501,5501,5502,0003,100
2017-12-261,5501,5501,5501,5501,0003,100
2017-12-221,5351,5351,5351,5351,0003,070
2017-12-201,5201,5201,5201,5201,0003,040
2017-12-191,5551,5601,5551,5606,0003,120
2017-12-181,5611,5611,5601,5603,0003,120
2017-12-151,5601,5601,5601,5601,0003,120
2017-12-141,5601,5601,5601,5602,0003,120
2017-12-131,5601,5601,5601,5601,0003,120
2017-12-121,5201,5201,5201,5201,0003,040
2017-12-071,5101,5111,5101,5115,0003,022
2017-12-061,5111,5111,5111,5111,0003,022
2017-12-051,5401,5421,5401,5422,0003,084
2017-12-041,5601,5601,5501,5502,0003,100
2017-12-011,5701,5701,5411,5608,0003,120
2017-11-291,5401,5401,5401,5405,0003,080
2017-11-281,5301,5401,5021,5405,0003,080
2017-11-271,4901,4901,4901,4901,0002,980
2017-11-241,5201,5201,5201,5201,0003,040
2017-11-221,5601,5601,5201,5202,0003,040
2017-11-211,5201,5201,5201,5201,0003,040
2017-11-201,5201,5201,5201,5201,0003,040
2017-11-161,5001,5201,5001,5207,0003,040
2017-11-151,5021,5021,5021,5022,0003,004
2017-11-131,4801,5501,4611,5507,0003,100
2017-11-101,4811,4811,4811,4811,0002,962
2017-11-091,4831,5001,4831,5007,0003,000
2017-11-081,5001,5001,5001,5005,0003,000
2017-11-071,4991,4991,4711,4712,0002,942
2017-11-061,4691,4691,4691,4691,0002,938
2017-11-021,4991,4991,4991,4991,0002,998
2017-11-011,4691,5001,4601,50010,0003,000
2017-10-311,4511,4511,4501,4513,0002,902
2017-10-301,4501,4511,4501,4512,0002,902
2017-10-271,4501,4501,3901,45033,0002,900
2017-10-261,4501,4501,4251,4509,0002,900
2017-10-251,4501,4501,4221,4508,0002,900
2017-10-241,4501,4501,4491,4503,0002,900
2017-10-231,4501,4501,4501,4502,0002,900
2017-10-201,4511,4511,4491,4506,0002,900
2017-10-191,4361,4511,4361,4517,0002,902
2017-10-181,4361,4361,4361,4363,0002,872
2017-10-171,4361,4361,4361,4362,0002,872
2017-10-161,4221,4361,4221,4364,0002,872
2017-10-111,4201,4201,4201,4201,0002,840
2017-10-061,4501,4501,4501,45012,0002,900
2017-10-051,4101,4501,4101,45017,0002,900
2017-10-041,4101,4201,4101,4106,0002,820
2017-10-031,4401,4411,4101,44032,0002,880
2017-10-021,4121,4121,4121,4121,0002,824
2017-09-281,3601,3891,3601,3892,0002,778
2017-09-261,3581,3581,3501,3502,0002,700
2017-09-251,3881,3881,3881,3881,0002,776
2017-09-221,3701,3701,3641,3643,0002,728
2017-09-211,3621,3701,3621,3705,0002,740
2017-09-201,3881,3881,3551,3705,0002,740
2017-09-191,3501,3891,3501,3894,0002,778
2017-09-151,3401,3491,3401,3492,0002,698
2017-09-141,3401,3401,3401,3401,0002,680
2017-09-131,3401,3401,3401,3401,0002,680
2017-09-111,3511,3511,3511,3511,0002,702
2017-09-081,3511,3511,3511,3511,0002,702
2017-09-051,3321,3361,3321,3323,0002,664
2017-09-011,3561,3561,3561,3561,0002,712
2017-08-311,3311,3471,3311,3472,0002,694
2017-08-301,3491,3491,3491,3491,0002,698
2017-08-291,3241,3241,3241,3241,0002,648
2017-08-281,3251,3251,3241,3242,0002,648
2017-08-251,3481,3481,3241,3242,0002,648
2017-08-221,3211,3211,3211,3211,0002,642
2017-08-211,3211,3211,3211,3211,0002,642
2017-08-181,3301,3301,3281,3282,0002,656
2017-08-171,3361,3361,3301,3302,0002,660
2017-08-161,3281,3281,3281,3281,0002,656
2017-08-151,3091,3281,3091,3282,0002,656
2017-08-101,3101,3391,3101,3393,0002,678
2017-08-091,3211,3211,3151,3154,0002,630
2017-08-081,3301,3301,3201,3202,0002,640
2017-08-071,3131,3321,3131,3322,0002,664
2017-08-031,3421,3421,3421,3421,0002,684
2017-08-021,3121,3421,3121,3422,0002,684
2017-08-011,3581,3581,3581,3582,0002,716
2017-07-251,3901,3901,3581,35815,0002,716
2017-07-241,3541,3601,3531,36011,0002,720
2017-07-211,3291,3531,3291,3533,0002,706
2017-07-201,3561,3561,3561,35613,0002,712
2017-07-191,3571,3581,3491,3566,0002,712
2017-07-181,3481,3481,3481,3483,0002,696
2017-07-141,3381,3381,3351,3384,0002,676
2017-07-121,3381,3381,3241,3386,0002,676
2017-07-111,3201,3201,3201,3201,0002,640
2017-07-101,3201,3221,3171,3173,0002,634
2017-07-071,3101,3101,3101,3102,0002,620
2017-07-061,3151,3151,3151,3151,0002,630
2017-07-051,3271,3271,3271,3272,0002,654
2017-07-041,3181,3181,3181,3181,0002,636
2017-07-031,2901,3481,2901,3486,0002,696
2017-06-301,2831,2901,2751,2906,0002,580
2017-06-281,2891,2891,2871,2872,0002,574
2017-06-261,2841,2891,2841,2895,0002,578
2017-06-231,2851,2901,2851,2903,0002,580
2017-06-221,2851,2851,2851,2854,0002,570
2017-06-211,2811,2851,2811,2853,0002,570
2017-06-201,2851,2851,2851,2851,0002,570
2017-06-191,2851,2851,2801,2803,0002,560
2017-06-161,2851,2851,2851,2851,0002,570
2017-06-151,2801,2851,2801,2853,0002,570
2017-06-141,2801,2801,2801,2804,0002,560
2017-06-131,2701,2701,2701,2701,0002,540
2017-06-121,2581,2581,2581,2582,0002,516
2017-06-091,2801,2971,2801,2973,0002,594
2017-06-081,2801,2801,2801,2801,0002,560
2017-06-071,2791,2791,2791,2791,0002,558
2017-06-051,2701,2741,2701,2743,0002,548
2017-06-021,2871,2871,2751,2755,0002,550
2017-06-011,2791,2791,2611,2612,0002,522
2017-05-301,2611,2611,2611,2612,0002,522
2017-05-291,2511,2601,2511,2602,0002,520
2017-05-261,2601,2601,2601,2601,0002,520
2017-05-251,2801,2801,2601,2605,0002,520
2017-05-221,2611,2661,2611,2662,0002,532
2017-05-191,2621,2621,2611,2612,0002,522
2017-05-181,2901,2901,2701,2705,0002,540
2017-05-161,2751,2751,2741,2754,0002,550
2017-05-151,2751,2751,2751,2751,0002,550
2017-05-111,2721,2721,2451,2452,0002,490
2017-05-091,2271,2371,2271,2348,0002,468
2017-05-081,2211,2301,2011,2169,0002,432
2017-05-021,2261,2261,1921,1927,0002,384
2017-05-011,2001,2001,2001,2002,0002,400
2017-04-281,2001,2001,2001,2002,0002,400
2017-04-271,2001,2001,2001,2002,0002,400
2017-04-261,1881,2131,1881,2132,0002,426
2017-04-251,1851,1851,1731,1732,0002,346
2017-04-241,1711,1831,1711,1723,0002,344
2017-04-211,1811,1811,1801,1802,0002,360
2017-04-201,1661,1691,1661,1692,0002,338
2017-04-191,1701,1701,1661,1662,0002,332
2017-04-181,1781,1851,1781,1805,0002,360
2017-04-171,1501,1521,1501,15125,0002,302
2017-04-141,1961,1961,1961,1961,0002,392
2017-04-131,1791,1961,1791,1965,0002,392
2017-04-121,1791,1791,1791,1791,0002,358
2017-04-111,1811,1991,1811,1963,0002,392
2017-04-101,2011,2011,2001,2004,0002,400
2017-04-071,2251,2251,2101,2102,0002,420
2017-04-061,2351,2351,2101,2104,0002,420
2017-04-051,2481,2481,2481,2482,0002,496
2017-04-041,2551,2551,2551,2551,0002,510
2017-04-031,3051,3051,2211,25116,0002,502
2017-03-311,3351,3351,3051,3052,0002,610
2017-03-301,2821,3351,2821,3352,0002,670
2017-03-291,3101,3101,2501,30824,0002,616
2017-03-281,3801,3801,3601,36021,0002,720
2017-03-271,3791,3791,3501,3509,0002,700
2017-03-241,3401,3401,3401,3402,0002,680
2017-03-231,3361,3361,3361,3361,0002,672
2017-03-221,3351,3451,3351,3365,0002,672
2017-03-211,3331,3331,3311,3314,0002,662
2017-03-151,3321,3321,3321,3321,0002,664
2017-03-141,3501,3501,3301,3304,0002,660
2017-03-131,3521,3531,3521,3532,0002,706
2017-03-091,3701,3791,3521,3529,0002,704
2017-03-071,3671,3701,3651,3706,0002,740
2017-03-061,3901,3901,3711,3713,0002,742
2017-03-031,3971,3971,3901,3906,0002,780
2017-03-021,3311,3641,3311,3643,0002,728
2017-03-011,3601,3601,3601,3601,0002,720
2017-02-281,3501,3601,3501,3605,0002,720
2017-02-271,3401,3401,3401,3402,0002,680
2017-02-241,3101,3301,2851,3306,0002,660
2017-02-231,3001,3101,2831,31011,0002,620
2017-02-221,3601,4001,3201,34029,0002,680
2017-02-211,2571,5001,2571,45037,0002,900
2017-02-201,2761,2761,2761,2761,0002,552
2017-02-171,2541,2541,2541,2542,0002,508
2017-02-161,2651,2651,2651,2651,0002,530
2017-02-151,2581,2741,2581,2743,0002,548
2017-02-141,2741,2741,2741,2742,0002,548
2017-02-131,2611,2611,2601,2602,0002,520
2017-02-101,2501,2691,2501,2692,0002,538
2017-02-091,2791,2791,2551,2552,0002,510
2017-02-081,2521,2521,2511,2512,0002,502
2017-02-061,2501,2681,2501,2682,0002,536
2017-02-031,2421,2681,2421,2682,0002,536
2017-02-011,2601,2601,2451,2603,0002,520
2017-01-311,2451,2451,2451,2451,0002,490
2017-01-301,2501,2501,2451,2452,0002,490
2017-01-271,2601,2601,2601,2601,0002,520
2017-01-261,2591,2601,2551,2603,0002,520
2017-01-251,2461,2501,2461,2506,0002,500
2017-01-231,2321,2321,2321,2321,0002,464
2017-01-191,2261,2351,2261,2305,0002,460
2017-01-181,2491,2491,2351,2353,0002,470
2017-01-161,2421,2501,2401,25010,0002,500
2017-01-131,2101,2441,2101,2423,0002,484
2017-01-121,2111,2391,2101,2104,0002,420
2017-01-111,2231,2231,2231,2231,0002,446
2017-01-101,2061,2061,2061,2061,0002,412
2017-01-061,2211,2301,2211,2216,0002,442
2017-01-051,2301,2401,2301,2345,0002,468
2017-01-041,2041,2241,2041,2245,0002,448

分割・併合履歴 : [2018-09-26]1株→0.5株