1787 (株)ナカボーテック の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 2,907 | 2,950 | 2,907 | 2,950 | 300 | 2,950 |
| 2018-12-27 | 2,901 | 2,907 | 2,901 | 2,907 | 200 | 2,907 |
| 2018-12-26 | 2,830 | 2,833 | 2,830 | 2,833 | 200 | 2,833 |
| 2018-12-25 | 3,010 | 3,010 | 3,000 | 3,000 | 3,500 | 3,000 |
| 2018-12-21 | 3,005 | 3,020 | 3,000 | 3,010 | 1,000 | 3,010 |
| 2018-12-20 | 3,175 | 3,175 | 3,175 | 3,175 | 300 | 3,175 |
| 2018-12-19 | 3,180 | 3,180 | 3,175 | 3,175 | 200 | 3,175 |
| 2018-12-18 | 3,190 | 3,190 | 3,190 | 3,190 | 600 | 3,190 |
| 2018-12-17 | 3,195 | 3,195 | 3,190 | 3,190 | 200 | 3,190 |
| 2018-12-14 | - | - | - | 3,170 | - | 3,170 |
| 2018-12-13 | 3,170 | 3,170 | 3,170 | 3,170 | 400 | 3,170 |
| 2018-12-12 | - | - | - | 3,165 | - | 3,165 |
| 2018-12-11 | 3,165 | 3,165 | 3,165 | 3,165 | 300 | 3,165 |
| 2018-12-10 | 3,160 | 3,160 | 3,160 | 3,160 | 100 | 3,160 |
| 2018-12-07 | - | - | - | 3,160 | - | 3,160 |
| 2018-12-06 | - | - | - | 3,160 | - | 3,160 |
| 2018-12-05 | 3,130 | 3,160 | 3,115 | 3,160 | 1,800 | 3,160 |
| 2018-12-04 | 3,200 | 3,200 | 3,200 | 3,200 | 200 | 3,200 |
| 2018-12-03 | 3,240 | 3,240 | 3,240 | 3,240 | 200 | 3,240 |
| 2018-11-30 | 3,240 | 3,240 | 3,240 | 3,240 | 200 | 3,240 |
| 2018-11-29 | 3,205 | 3,205 | 3,195 | 3,195 | 600 | 3,195 |
| 2018-11-28 | 3,195 | 3,195 | 3,195 | 3,195 | 700 | 3,195 |
| 2018-11-27 | 3,195 | 3,220 | 3,190 | 3,190 | 900 | 3,190 |
| 2018-11-26 | 3,240 | 3,240 | 3,185 | 3,185 | 700 | 3,185 |
| 2018-11-22 | - | - | - | 3,180 | - | 3,180 |
| 2018-11-21 | 3,180 | 3,180 | 3,180 | 3,180 | 200 | 3,180 |
| 2018-11-20 | 3,240 | 3,240 | 3,240 | 3,240 | 100 | 3,240 |
| 2018-11-19 | 3,185 | 3,195 | 3,185 | 3,195 | 200 | 3,195 |
| 2018-11-16 | 3,200 | 3,200 | 3,180 | 3,180 | 900 | 3,180 |
| 2018-11-15 | 3,200 | 3,200 | 3,200 | 3,200 | 500 | 3,200 |
| 2018-11-14 | 3,200 | 3,200 | 3,200 | 3,200 | 100 | 3,200 |
| 2018-11-13 | 3,180 | 3,180 | 3,180 | 3,180 | 300 | 3,180 |
| 2018-11-12 | - | - | - | 3,200 | - | 3,200 |
| 2018-11-09 | - | - | - | 3,200 | - | 3,200 |
| 2018-11-08 | - | - | - | 3,200 | - | 3,200 |
| 2018-11-07 | 3,200 | 3,200 | 3,200 | 3,200 | 400 | 3,200 |
| 2018-11-06 | - | - | - | 3,150 | - | 3,150 |
| 2018-11-05 | 3,150 | 3,150 | 3,150 | 3,150 | 100 | 3,150 |
| 2018-11-02 | - | - | - | 3,200 | - | 3,200 |
| 2018-11-01 | 3,200 | 3,200 | 3,200 | 3,200 | 300 | 3,200 |
| 2018-10-31 | 3,200 | 3,200 | 3,200 | 3,200 | 100 | 3,200 |
| 2018-10-30 | 3,025 | 3,025 | 3,000 | 3,000 | 300 | 3,000 |
| 2018-10-29 | 3,095 | 3,095 | 3,095 | 3,095 | 300 | 3,095 |
| 2018-10-26 | 3,235 | 3,235 | 3,235 | 3,235 | 100 | 3,235 |
| 2018-10-25 | - | - | - | 3,305 | - | 3,305 |
| 2018-10-24 | 3,305 | 3,305 | 3,305 | 3,305 | 900 | 3,305 |
| 2018-10-23 | 3,305 | 3,305 | 3,305 | 3,305 | 100 | 3,305 |
| 2018-10-22 | - | - | - | 3,300 | - | 3,300 |
| 2018-10-19 | 3,300 | 3,300 | 3,300 | 3,300 | 100 | 3,300 |
| 2018-10-18 | 3,370 | 3,370 | 3,370 | 3,370 | 100 | 3,370 |
| 2018-10-17 | - | - | - | 3,230 | - | 3,230 |
| 2018-10-16 | 3,230 | 3,230 | 3,230 | 3,230 | 1,000 | 3,230 |
| 2018-10-15 | 3,275 | 3,300 | 3,275 | 3,300 | 200 | 3,300 |
| 2018-10-12 | 3,275 | 3,275 | 3,275 | 3,275 | 200 | 3,275 |
| 2018-10-11 | 3,305 | 3,305 | 3,305 | 3,305 | 400 | 3,305 |
| 2018-10-10 | 3,340 | 3,340 | 3,300 | 3,305 | 1,100 | 3,305 |
| 2018-10-09 | 3,550 | 3,550 | 3,410 | 3,410 | 400 | 3,410 |
| 2018-10-05 | 3,525 | 3,525 | 3,430 | 3,430 | 900 | 3,430 |
| 2018-10-04 | 3,145 | 3,585 | 3,145 | 3,380 | 26,600 | 3,380 |
| 2018-10-03 | 3,220 | 3,250 | 3,205 | 3,215 | 900 | 3,215 |
| 2018-10-02 | 3,320 | 3,320 | 3,290 | 3,290 | 2,700 | 3,290 |
| 2018-10-01 | 3,495 | 3,495 | 3,390 | 3,390 | 800 | 3,390 |
| 2018-09-28 | 3,100 | 3,420 | 3,030 | 3,420 | 9,400 | 3,420 |
| 2018-09-27 | 3,075 | 3,075 | 3,075 | 3,075 | 200 | 3,075 |
| 2018-09-26 | 3,010 | 3,175 | 2,940 | 3,050 | 1,900 | 3,050 |
| 2018-09-25 | 1,618 | 1,618 | 1,541 | 1,541 | 3,000 | 3,082 |
| 2018-09-21 | 1,580 | 1,619 | 1,580 | 1,618 | 3,000 | 3,236 |
| 2018-09-20 | 1,619 | 1,619 | 1,619 | 1,619 | 1,000 | 3,238 |
| 2018-09-19 | 1,699 | 1,699 | 1,699 | 1,699 | 1,000 | 3,398 |
| 2018-09-18 | 1,628 | 1,628 | 1,628 | 1,628 | 1,000 | 3,256 |
| 2018-09-14 | - | - | - | 1,628 | - | 3,256 |
| 2018-09-13 | - | - | - | 1,628 | - | 3,256 |
| 2018-09-12 | - | - | - | 1,628 | - | 3,256 |
| 2018-09-11 | - | - | - | 1,628 | - | 3,256 |
| 2018-09-10 | - | - | - | 1,628 | - | 3,256 |
| 2018-09-07 | 1,628 | 1,628 | 1,628 | 1,628 | 1,000 | 3,256 |
| 2018-09-06 | - | - | - | 1,660 | - | 3,320 |
| 2018-09-05 | - | - | - | 1,660 | - | 3,320 |
| 2018-09-04 | 1,628 | 1,661 | 1,628 | 1,660 | 3,000 | 3,320 |
| 2018-09-03 | - | - | - | 1,628 | - | 3,256 |
| 2018-08-31 | 1,708 | 1,708 | 1,628 | 1,628 | 2,000 | 3,256 |
| 2018-08-30 | - | - | - | 1,709 | - | 3,418 |
| 2018-08-29 | - | - | - | 1,709 | - | 3,418 |
| 2018-08-28 | 1,709 | 1,709 | 1,709 | 1,709 | 1,000 | 3,418 |
| 2018-08-27 | 1,664 | 1,664 | 1,664 | 1,664 | 1,000 | 3,328 |
| 2018-08-24 | 1,584 | 1,584 | 1,584 | 1,584 | 1,000 | 3,168 |
| 2018-08-23 | - | - | - | 1,620 | - | 3,240 |
| 2018-08-22 | - | - | - | 1,620 | - | 3,240 |
| 2018-08-21 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 3,240 |
| 2018-08-20 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 3,400 |
| 2018-08-17 | 1,680 | 1,700 | 1,680 | 1,700 | 6,000 | 3,400 |
| 2018-08-16 | 1,680 | 1,680 | 1,680 | 1,680 | 5,000 | 3,360 |
| 2018-08-15 | 1,680 | 1,680 | 1,680 | 1,680 | 3,000 | 3,360 |
| 2018-08-14 | - | - | - | 1,680 | - | 3,360 |
| 2018-08-13 | - | - | - | 1,680 | - | 3,360 |
| 2018-08-10 | - | - | - | 1,680 | - | 3,360 |
| 2018-08-09 | - | - | - | 1,680 | - | 3,360 |
| 2018-08-08 | - | - | - | 1,680 | - | 3,360 |
| 2018-08-07 | 1,585 | 1,680 | 1,585 | 1,680 | 8,000 | 3,360 |
| 2018-08-06 | - | - | - | 1,584 | - | 3,168 |
| 2018-08-03 | 1,584 | 1,584 | 1,584 | 1,584 | 1,000 | 3,168 |
| 2018-08-02 | - | - | - | 1,624 | - | 3,248 |
| 2018-08-01 | 1,624 | 1,624 | 1,624 | 1,624 | 2,000 | 3,248 |
| 2018-07-31 | - | - | - | 1,624 | - | 3,248 |
| 2018-07-30 | - | - | - | 1,624 | - | 3,248 |
| 2018-07-27 | - | - | - | 1,624 | - | 3,248 |
| 2018-07-26 | - | - | - | 1,624 | - | 3,248 |
| 2018-07-25 | - | - | - | 1,624 | - | 3,248 |
| 2018-07-24 | 1,664 | 1,664 | 1,624 | 1,624 | 11,000 | 3,248 |
| 2018-07-23 | 1,650 | 1,664 | 1,650 | 1,664 | 8,000 | 3,328 |
| 2018-07-20 | 1,634 | 1,650 | 1,634 | 1,650 | 2,000 | 3,300 |
| 2018-07-19 | 1,660 | 1,660 | 1,633 | 1,633 | 6,000 | 3,266 |
| 2018-07-18 | 1,609 | 1,620 | 1,608 | 1,620 | 7,000 | 3,240 |
| 2018-07-17 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 3,100 |
| 2018-07-13 | - | - | - | 1,506 | - | 3,012 |
| 2018-07-12 | - | - | - | 1,506 | - | 3,012 |
| 2018-07-11 | - | - | - | 1,506 | - | 3,012 |
| 2018-07-10 | 1,506 | 1,506 | 1,506 | 1,506 | 1,000 | 3,012 |
| 2018-07-09 | - | - | - | 1,522 | - | 3,044 |
| 2018-07-06 | - | - | - | 1,522 | - | 3,044 |
| 2018-07-05 | - | - | - | 1,522 | - | 3,044 |
| 2018-07-04 | 1,522 | 1,522 | 1,522 | 1,522 | 1,000 | 3,044 |
| 2018-07-03 | - | - | - | 1,522 | - | 3,044 |
| 2018-07-02 | 1,522 | 1,522 | 1,522 | 1,522 | 1,000 | 3,044 |
| 2018-06-29 | - | - | - | 1,521 | - | 3,042 |
| 2018-06-28 | - | - | - | 1,521 | - | 3,042 |
| 2018-06-27 | 1,561 | 1,561 | 1,521 | 1,521 | 2,000 | 3,042 |
| 2018-06-26 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 3,200 |
| 2018-06-25 | - | - | - | 1,675 | - | 3,350 |
| 2018-06-22 | 1,681 | 1,681 | 1,675 | 1,675 | 6,000 | 3,350 |
| 2018-06-21 | 1,681 | 1,681 | 1,673 | 1,681 | 16,000 | 3,362 |
| 2018-06-20 | 1,676 | 1,682 | 1,675 | 1,675 | 11,000 | 3,350 |
| 2018-06-19 | 1,709 | 1,709 | 1,676 | 1,676 | 9,000 | 3,352 |
| 2018-06-18 | 1,682 | 1,682 | 1,676 | 1,676 | 8,000 | 3,352 |
| 2018-06-15 | 1,676 | 1,682 | 1,675 | 1,676 | 12,000 | 3,352 |
| 2018-06-14 | 1,718 | 1,718 | 1,675 | 1,675 | 9,000 | 3,350 |
| 2018-06-13 | 1,719 | 1,719 | 1,678 | 1,678 | 10,000 | 3,356 |
| 2018-06-12 | 1,748 | 1,748 | 1,675 | 1,680 | 13,000 | 3,360 |
| 2018-06-11 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 3,500 |
| 2018-06-08 | 1,698 | 1,700 | 1,689 | 1,700 | 8,000 | 3,400 |
| 2018-06-07 | 1,711 | 1,711 | 1,661 | 1,668 | 10,000 | 3,336 |
| 2018-06-06 | 1,730 | 1,730 | 1,710 | 1,710 | 6,000 | 3,420 |
| 2018-06-05 | 1,728 | 1,728 | 1,659 | 1,708 | 27,000 | 3,416 |
| 2018-06-04 | 1,649 | 1,730 | 1,649 | 1,730 | 25,000 | 3,460 |
| 2018-06-01 | 1,575 | 1,619 | 1,575 | 1,619 | 11,000 | 3,238 |
| 2018-05-31 | 1,554 | 1,555 | 1,554 | 1,555 | 3,000 | 3,110 |
| 2018-05-30 | 1,552 | 1,553 | 1,552 | 1,553 | 13,000 | 3,106 |
| 2018-05-29 | 1,549 | 1,551 | 1,549 | 1,551 | 6,000 | 3,102 |
| 2018-05-28 | 1,550 | 1,550 | 1,510 | 1,510 | 5,000 | 3,020 |
| 2018-05-25 | 1,519 | 1,523 | 1,519 | 1,520 | 6,000 | 3,040 |
| 2018-05-24 | 1,520 | 1,520 | 1,500 | 1,500 | 6,000 | 3,000 |
| 2018-05-23 | 1,555 | 1,555 | 1,509 | 1,520 | 8,000 | 3,040 |
| 2018-05-22 | 1,496 | 1,520 | 1,496 | 1,499 | 9,000 | 2,998 |
| 2018-05-21 | 1,436 | 1,436 | 1,436 | 1,436 | 3,000 | 2,872 |
| 2018-05-18 | 1,415 | 1,436 | 1,415 | 1,436 | 3,000 | 2,872 |
| 2018-05-17 | - | - | - | 1,385 | - | 2,770 |
| 2018-05-16 | - | - | - | 1,385 | - | 2,770 |
| 2018-05-15 | 1,375 | 1,385 | 1,375 | 1,385 | 3,000 | 2,770 |
| 2018-05-14 | - | - | - | 1,375 | - | 2,750 |
| 2018-05-11 | 1,376 | 1,376 | 1,375 | 1,375 | 2,000 | 2,750 |
| 2018-05-10 | 1,375 | 1,375 | 1,375 | 1,375 | 1,000 | 2,750 |
| 2018-05-09 | 1,399 | 1,399 | 1,370 | 1,370 | 5,000 | 2,740 |
| 2018-05-08 | - | - | - | 1,442 | - | 2,884 |
| 2018-05-07 | 1,399 | 1,442 | 1,399 | 1,442 | 8,000 | 2,884 |
| 2018-05-02 | 1,399 | 1,399 | 1,399 | 1,399 | 1,000 | 2,798 |
| 2018-05-01 | - | - | - | 1,334 | - | 2,668 |
| 2018-04-27 | - | - | - | 1,334 | - | 2,668 |
| 2018-04-26 | - | - | - | 1,334 | - | 2,668 |
| 2018-04-25 | - | - | - | 1,334 | - | 2,668 |
| 2018-04-24 | 1,334 | 1,334 | 1,334 | 1,334 | 1,000 | 2,668 |
| 2018-04-23 | 1,359 | 1,359 | 1,359 | 1,359 | 2,000 | 2,718 |
| 2018-04-20 | 1,360 | 1,360 | 1,331 | 1,359 | 4,000 | 2,718 |
| 2018-04-19 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 2,720 |
| 2018-04-18 | 1,390 | 1,390 | 1,389 | 1,390 | 5,000 | 2,780 |
| 2018-04-17 | 1,423 | 1,423 | 1,400 | 1,400 | 5,000 | 2,800 |
| 2018-04-13 | 1,452 | 1,479 | 1,452 | 1,453 | 3,000 | 2,906 |
| 2018-04-12 | 1,452 | 1,452 | 1,452 | 1,452 | 1,000 | 2,904 |
| 2018-04-11 | 1,481 | 1,481 | 1,452 | 1,452 | 3,000 | 2,904 |
| 2018-04-10 | 1,480 | 1,481 | 1,480 | 1,481 | 3,000 | 2,962 |
| 2018-04-05 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 2,960 |
| 2018-04-04 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 2,920 |
| 2018-04-03 | 1,479 | 1,479 | 1,479 | 1,479 | 2,000 | 2,958 |
| 2018-03-30 | 1,455 | 1,456 | 1,455 | 1,456 | 2,000 | 2,912 |
| 2018-03-28 | 1,425 | 1,425 | 1,425 | 1,425 | 2,000 | 2,850 |
| 2018-03-26 | 1,579 | 1,580 | 1,499 | 1,580 | 22,000 | 3,160 |
| 2018-03-23 | 1,541 | 1,610 | 1,541 | 1,610 | 4,000 | 3,220 |
| 2018-03-22 | 1,553 | 1,555 | 1,553 | 1,555 | 2,000 | 3,110 |
| 2018-03-20 | 1,629 | 1,629 | 1,626 | 1,626 | 2,000 | 3,252 |
| 2018-03-19 | 1,578 | 1,580 | 1,577 | 1,578 | 8,000 | 3,156 |
| 2018-03-16 | 1,579 | 1,582 | 1,578 | 1,582 | 6,000 | 3,164 |
| 2018-03-15 | 1,579 | 1,585 | 1,578 | 1,578 | 8,000 | 3,156 |
| 2018-03-14 | 1,520 | 1,551 | 1,520 | 1,551 | 4,000 | 3,102 |
| 2018-03-13 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 3,040 |
| 2018-03-12 | 1,517 | 1,517 | 1,517 | 1,517 | 2,000 | 3,034 |
| 2018-03-09 | 1,517 | 1,517 | 1,517 | 1,517 | 4,000 | 3,034 |
| 2018-03-06 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 3,080 |
| 2018-03-05 | 1,580 | 1,580 | 1,580 | 1,580 | 6,000 | 3,160 |
| 2018-03-02 | 1,577 | 1,577 | 1,577 | 1,577 | 1,000 | 3,154 |
| 2018-03-01 | 1,578 | 1,578 | 1,538 | 1,538 | 2,000 | 3,076 |
| 2018-02-26 | 1,578 | 1,578 | 1,578 | 1,578 | 1,000 | 3,156 |
| 2018-02-23 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 | 3,080 |
| 2018-02-22 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 | 3,080 |
| 2018-02-21 | 1,539 | 1,540 | 1,539 | 1,540 | 3,000 | 3,080 |
| 2018-02-20 | 1,579 | 1,579 | 1,539 | 1,539 | 2,000 | 3,078 |
| 2018-02-16 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 3,100 |
| 2018-02-15 | 1,521 | 1,550 | 1,521 | 1,550 | 5,000 | 3,100 |
| 2018-02-13 | 1,541 | 1,550 | 1,541 | 1,550 | 2,000 | 3,100 |
| 2018-02-09 | 1,482 | 1,541 | 1,482 | 1,541 | 3,000 | 3,082 |
| 2018-02-08 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 3,200 |
| 2018-02-07 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 3,240 |
| 2018-02-06 | 1,590 | 1,590 | 1,461 | 1,540 | 7,000 | 3,080 |
| 2018-02-05 | 1,621 | 1,621 | 1,611 | 1,611 | 2,000 | 3,222 |
| 2018-02-01 | 1,659 | 1,659 | 1,621 | 1,621 | 3,000 | 3,242 |
| 2018-01-31 | 1,631 | 1,645 | 1,631 | 1,645 | 2,000 | 3,290 |
| 2018-01-26 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 3,340 |
| 2018-01-25 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 3,340 |
| 2018-01-24 | 1,679 | 1,679 | 1,679 | 1,679 | 1,000 | 3,358 |
| 2018-01-23 | 1,679 | 1,679 | 1,679 | 1,679 | 1,000 | 3,358 |
| 2018-01-22 | 1,621 | 1,680 | 1,605 | 1,640 | 8,000 | 3,280 |
| 2018-01-19 | 1,621 | 1,621 | 1,621 | 1,621 | 1,000 | 3,242 |
| 2018-01-18 | 1,640 | 1,678 | 1,640 | 1,640 | 3,000 | 3,280 |
| 2018-01-17 | 1,605 | 1,605 | 1,605 | 1,605 | 3,000 | 3,210 |
| 2018-01-16 | 1,617 | 1,630 | 1,617 | 1,630 | 3,000 | 3,260 |
| 2018-01-15 | 1,639 | 1,650 | 1,639 | 1,650 | 2,000 | 3,300 |
| 2018-01-11 | 1,639 | 1,639 | 1,639 | 1,639 | 1,000 | 3,278 |
| 2018-01-09 | 1,559 | 1,639 | 1,559 | 1,639 | 7,000 | 3,278 |
| 2018-01-05 | 1,530 | 1,589 | 1,530 | 1,589 | 11,000 | 3,178 |
| 2018-01-04 | 1,571 | 1,571 | 1,530 | 1,530 | 3,000 | 3,060 |
分割・併合履歴 ： [2018-09-26]1株→0.5株
