1787 (株)ナカボーテック の時系列データ [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-12-30 | 5,620 | 5,620 | 5,620 | 5,620 | 100 | 5,620 |
2021-12-29 | - | - | - | 5,650 | - | 5,650 |
2021-12-28 | - | - | - | 5,650 | - | 5,650 |
2021-12-27 | 5,650 | 5,650 | 5,650 | 5,650 | 300 | 5,650 |
2021-12-24 | - | - | - | 5,950 | - | 5,950 |
2021-12-23 | - | - | - | 5,950 | - | 5,950 |
2021-12-22 | 6,050 | 6,050 | 5,950 | 5,950 | 400 | 5,950 |
2021-12-21 | 5,920 | 6,050 | 5,920 | 6,050 | 200 | 6,050 |
2021-12-20 | 6,050 | 6,050 | 5,910 | 5,910 | 500 | 5,910 |
2021-12-17 | 6,000 | 6,000 | 5,900 | 5,900 | 900 | 5,900 |
2021-12-16 | - | - | - | 6,000 | - | 6,000 |
2021-12-15 | 6,050 | 6,050 | 6,000 | 6,000 | 700 | 6,000 |
2021-12-14 | 6,080 | 6,080 | 6,030 | 6,040 | 700 | 6,040 |
2021-12-13 | 6,030 | 6,030 | 6,030 | 6,030 | 600 | 6,030 |
2021-12-10 | - | - | - | 6,030 | - | 6,030 |
2021-12-09 | - | - | - | 6,030 | - | 6,030 |
2021-12-08 | 5,970 | 6,030 | 5,970 | 6,030 | 300 | 6,030 |
2021-12-07 | 5,880 | 6,070 | 5,880 | 6,070 | 200 | 6,070 |
2021-12-06 | - | - | - | 6,260 | - | 6,260 |
2021-12-03 | - | - | - | 6,260 | - | 6,260 |
2021-12-02 | 6,360 | 6,360 | 6,260 | 6,260 | 200 | 6,260 |
2021-12-01 | 6,080 | 6,080 | 5,980 | 6,070 | 300 | 6,070 |
2021-11-30 | - | - | - | 6,090 | - | 6,090 |
2021-11-29 | 6,400 | 6,500 | 6,090 | 6,090 | 800 | 6,090 |
2021-11-26 | 5,910 | 5,910 | 5,860 | 5,900 | 500 | 5,900 |
2021-11-25 | 5,800 | 5,810 | 5,800 | 5,810 | 300 | 5,810 |
2021-11-24 | 5,750 | 5,750 | 5,750 | 5,750 | 100 | 5,750 |
2021-11-22 | 5,620 | 5,700 | 5,620 | 5,700 | 300 | 5,700 |
2021-11-19 | - | - | - | 5,620 | - | 5,620 |
2021-11-18 | - | - | - | 5,620 | - | 5,620 |
2021-11-17 | - | - | - | 5,620 | - | 5,620 |
2021-11-16 | - | - | - | 5,620 | - | 5,620 |
2021-11-15 | 5,720 | 5,720 | 5,620 | 5,620 | 500 | 5,620 |
2021-11-12 | 5,620 | 5,620 | 5,620 | 5,620 | 200 | 5,620 |
2021-11-11 | 5,600 | 5,600 | 5,600 | 5,600 | 100 | 5,600 |
2021-11-10 | 5,720 | 5,720 | 5,700 | 5,700 | 200 | 5,700 |
2021-11-09 | 5,900 | 5,900 | 5,900 | 5,900 | 100 | 5,900 |
2021-11-08 | - | - | - | 5,900 | - | 5,900 |
2021-11-05 | - | - | - | 5,900 | - | 5,900 |
2021-11-04 | 5,900 | 5,900 | 5,900 | 5,900 | 100 | 5,900 |
2021-11-02 | 5,920 | 5,930 | 5,900 | 5,900 | 400 | 5,900 |
2021-11-01 | 5,940 | 5,940 | 5,940 | 5,940 | 200 | 5,940 |
2021-10-29 | - | - | - | 5,990 | - | 5,990 |
2021-10-28 | 6,000 | 6,000 | 5,990 | 5,990 | 300 | 5,990 |
2021-10-27 | - | - | - | 6,020 | - | 6,020 |
2021-10-26 | - | - | - | 6,020 | - | 6,020 |
2021-10-25 | - | - | - | 6,020 | - | 6,020 |
2021-10-22 | 6,020 | 6,020 | 6,020 | 6,020 | 200 | 6,020 |
2021-10-21 | - | - | - | 6,020 | - | 6,020 |
2021-10-20 | 6,020 | 6,020 | 6,020 | 6,020 | 200 | 6,020 |
2021-10-19 | - | - | - | 6,190 | - | 6,190 |
2021-10-18 | 6,190 | 6,190 | 6,190 | 6,190 | 300 | 6,190 |
2021-10-15 | 6,190 | 6,190 | 6,190 | 6,190 | 100 | 6,190 |
2021-10-14 | - | - | - | 5,990 | - | 5,990 |
2021-10-13 | - | - | - | 5,990 | - | 5,990 |
2021-10-12 | - | - | - | 5,990 | - | 5,990 |
2021-10-11 | - | - | - | 5,990 | - | 5,990 |
2021-10-08 | - | - | - | 5,990 | - | 5,990 |
2021-10-07 | 5,800 | 6,000 | 5,800 | 5,990 | 400 | 5,990 |
2021-10-06 | 6,000 | 6,000 | 5,900 | 5,900 | 200 | 5,900 |
2021-10-05 | 6,020 | 6,020 | 6,000 | 6,000 | 200 | 6,000 |
2021-10-04 | - | - | - | 6,200 | - | 6,200 |
2021-10-01 | 6,200 | 6,200 | 6,200 | 6,200 | 100 | 6,200 |
2021-09-30 | - | - | - | 6,100 | - | 6,100 |
2021-09-29 | 6,100 | 6,100 | 6,100 | 6,100 | 100 | 6,100 |
2021-09-28 | 6,290 | 6,290 | 6,290 | 6,290 | 100 | 6,290 |
2021-09-27 | 6,110 | 6,110 | 6,110 | 6,110 | 100 | 6,110 |
2021-09-24 | - | - | - | 6,200 | - | 6,200 |
2021-09-22 | 6,210 | 6,210 | 6,200 | 6,200 | 900 | 6,200 |
2021-09-21 | 6,210 | 6,210 | 6,210 | 6,210 | 100 | 6,210 |
2021-09-17 | 6,260 | 6,260 | 6,260 | 6,260 | 100 | 6,260 |
2021-09-16 | 6,230 | 6,230 | 6,210 | 6,210 | 300 | 6,210 |
2021-09-15 | 6,340 | 6,340 | 6,250 | 6,250 | 200 | 6,250 |
2021-09-14 | 6,340 | 6,340 | 6,340 | 6,340 | 100 | 6,340 |
2021-09-13 | 6,240 | 6,240 | 6,240 | 6,240 | 200 | 6,240 |
2021-09-10 | 6,400 | 6,400 | 6,400 | 6,400 | 100 | 6,400 |
2021-09-09 | 6,300 | 6,300 | 6,300 | 6,300 | 200 | 6,300 |
2021-09-08 | 6,240 | 6,240 | 6,240 | 6,240 | 100 | 6,240 |
2021-09-07 | 6,140 | 6,240 | 6,140 | 6,240 | 1,100 | 6,240 |
2021-09-06 | 6,390 | 6,390 | 6,120 | 6,120 | 800 | 6,120 |
2021-09-03 | 6,570 | 6,570 | 6,550 | 6,550 | 200 | 6,550 |
2021-09-02 | 6,670 | 6,680 | 6,570 | 6,570 | 400 | 6,570 |
2021-09-01 | 6,470 | 6,470 | 6,470 | 6,470 | 100 | 6,470 |
2021-08-31 | 6,390 | 6,390 | 6,390 | 6,390 | 100 | 6,390 |
2021-08-30 | 6,220 | 6,220 | 6,220 | 6,220 | 100 | 6,220 |
2021-08-27 | 6,390 | 6,390 | 6,390 | 6,390 | 100 | 6,390 |
2021-08-26 | - | - | - | 6,440 | - | 6,440 |
2021-08-25 | 6,440 | 6,440 | 6,440 | 6,440 | 100 | 6,440 |
2021-08-24 | 6,240 | 6,540 | 6,240 | 6,540 | 300 | 6,540 |
2021-08-23 | 6,260 | 6,260 | 6,060 | 6,240 | 1,300 | 6,240 |
2021-08-20 | 6,300 | 6,300 | 6,060 | 6,060 | 800 | 6,060 |
2021-08-19 | 6,500 | 6,500 | 6,500 | 6,500 | 1,100 | 6,500 |
2021-08-18 | 6,460 | 6,500 | 6,460 | 6,500 | 900 | 6,500 |
2021-08-17 | 6,490 | 6,490 | 6,430 | 6,460 | 300 | 6,460 |
2021-08-16 | 6,410 | 6,410 | 6,370 | 6,370 | 200 | 6,370 |
2021-08-13 | - | - | - | 6,270 | - | 6,270 |
2021-08-12 | 6,270 | 6,270 | 6,270 | 6,270 | 100 | 6,270 |
2021-08-11 | 6,240 | 6,240 | 6,240 | 6,240 | 100 | 6,240 |
2021-08-10 | 6,250 | 6,250 | 6,250 | 6,250 | 100 | 6,250 |
2021-08-06 | - | - | - | 6,170 | - | 6,170 |
2021-08-05 | - | - | - | 6,170 | - | 6,170 |
2021-08-04 | 6,170 | 6,170 | 6,170 | 6,170 | 100 | 6,170 |
2021-08-03 | 6,250 | 6,250 | 6,250 | 6,250 | 200 | 6,250 |
2021-08-02 | 6,200 | 6,350 | 6,200 | 6,350 | 400 | 6,350 |
2021-07-30 | 6,580 | 6,580 | 6,170 | 6,170 | 700 | 6,170 |
2021-07-29 | - | - | - | 6,590 | - | 6,590 |
2021-07-28 | - | - | - | 6,590 | - | 6,590 |
2021-07-27 | 6,750 | 6,750 | 6,490 | 6,590 | 6,400 | 6,590 |
2021-07-26 | 6,730 | 6,800 | 6,730 | 6,750 | 1,300 | 6,750 |
2021-07-21 | 6,640 | 6,680 | 6,620 | 6,630 | 3,100 | 6,630 |
2021-07-20 | 6,590 | 6,640 | 6,590 | 6,620 | 1,000 | 6,620 |
2021-07-19 | 6,560 | 6,590 | 6,550 | 6,580 | 2,200 | 6,580 |
2021-07-16 | 6,480 | 6,550 | 6,480 | 6,550 | 6,700 | 6,550 |
2021-07-15 | 6,230 | 6,550 | 6,230 | 6,480 | 4,600 | 6,480 |
2021-07-14 | 6,150 | 6,230 | 6,150 | 6,230 | 900 | 6,230 |
2021-07-13 | 6,070 | 6,140 | 6,070 | 6,070 | 1,200 | 6,070 |
2021-07-12 | 6,030 | 6,100 | 6,000 | 6,100 | 400 | 6,100 |
2021-07-09 | 5,950 | 5,950 | 5,930 | 5,930 | 200 | 5,930 |
2021-07-08 | 5,980 | 6,020 | 5,920 | 6,010 | 2,700 | 6,010 |
2021-07-07 | 6,080 | 6,090 | 6,060 | 6,060 | 400 | 6,060 |
2021-07-06 | 6,070 | 6,090 | 6,070 | 6,090 | 200 | 6,090 |
2021-07-05 | 6,020 | 6,100 | 6,020 | 6,060 | 800 | 6,060 |
2021-07-02 | 5,910 | 6,000 | 5,900 | 6,000 | 1,800 | 6,000 |
2021-07-01 | 5,920 | 5,920 | 5,800 | 5,890 | 700 | 5,890 |
2021-06-30 | 5,920 | 5,920 | 5,920 | 5,920 | 100 | 5,920 |
2021-06-29 | 5,850 | 5,850 | 5,850 | 5,850 | 200 | 5,850 |
2021-06-28 | 5,850 | 5,850 | 5,800 | 5,800 | 1,000 | 5,800 |
2021-06-25 | 5,790 | 5,850 | 5,790 | 5,850 | 300 | 5,850 |
2021-06-24 | 5,790 | 5,790 | 5,790 | 5,790 | 100 | 5,790 |
2021-06-23 | - | - | - | 5,720 | - | 5,720 |
2021-06-22 | 5,740 | 5,740 | 5,720 | 5,720 | 500 | 5,720 |
2021-06-21 | 5,730 | 5,730 | 5,620 | 5,720 | 400 | 5,720 |
2021-06-18 | 5,950 | 5,950 | 5,710 | 5,720 | 1,000 | 5,720 |
2021-06-17 | 6,000 | 6,000 | 6,000 | 6,000 | 100 | 6,000 |
2021-06-16 | 6,010 | 6,010 | 6,010 | 6,010 | 100 | 6,010 |
2021-06-15 | 6,100 | 6,100 | 6,010 | 6,010 | 200 | 6,010 |
2021-06-14 | 6,140 | 6,140 | 6,110 | 6,110 | 200 | 6,110 |
2021-06-11 | - | - | - | 6,000 | - | 6,000 |
2021-06-10 | 6,000 | 6,000 | 6,000 | 6,000 | 300 | 6,000 |
2021-06-09 | 6,080 | 6,080 | 6,080 | 6,080 | 100 | 6,080 |
2021-06-08 | 6,100 | 6,150 | 6,080 | 6,080 | 300 | 6,080 |
2021-06-07 | - | - | - | 6,100 | - | 6,100 |
2021-06-04 | 5,650 | 6,100 | 5,650 | 6,100 | 800 | 6,100 |
2021-06-03 | 5,830 | 5,830 | 5,730 | 5,750 | 500 | 5,750 |
2021-06-02 | 6,110 | 6,110 | 6,010 | 6,010 | 500 | 6,010 |
2021-06-01 | 6,350 | 6,350 | 6,350 | 6,350 | 100 | 6,350 |
2021-05-31 | 6,040 | 6,090 | 6,040 | 6,090 | 300 | 6,090 |
2021-05-28 | 6,200 | 6,200 | 6,200 | 6,200 | 400 | 6,200 |
2021-05-27 | 6,000 | 6,250 | 6,000 | 6,200 | 1,600 | 6,200 |
2021-05-26 | 5,650 | 5,990 | 5,650 | 5,990 | 1,800 | 5,990 |
2021-05-25 | 5,600 | 5,600 | 5,510 | 5,600 | 800 | 5,600 |
2021-05-24 | 5,570 | 5,590 | 5,500 | 5,500 | 400 | 5,500 |
2021-05-21 | - | - | - | 5,370 | - | 5,370 |
2021-05-20 | 5,470 | 5,470 | 5,370 | 5,370 | 200 | 5,370 |
2021-05-19 | - | - | - | 5,270 | - | 5,270 |
2021-05-18 | 5,330 | 5,330 | 5,250 | 5,270 | 1,000 | 5,270 |
2021-05-17 | 5,550 | 5,550 | 5,530 | 5,530 | 300 | 5,530 |
2021-05-14 | - | - | - | 5,550 | - | 5,550 |
2021-05-13 | - | - | - | 5,550 | - | 5,550 |
2021-05-12 | 5,400 | 5,550 | 5,400 | 5,550 | 400 | 5,550 |
2021-05-11 | 5,960 | 6,010 | 5,320 | 5,700 | 3,300 | 5,700 |
2021-05-10 | 6,110 | 6,130 | 5,930 | 5,960 | 2,300 | 5,960 |
2021-05-07 | 6,110 | 6,210 | 6,110 | 6,210 | 200 | 6,210 |
2021-05-06 | 6,150 | 6,310 | 6,110 | 6,110 | 2,400 | 6,110 |
2021-04-30 | 6,520 | 6,520 | 6,290 | 6,290 | 900 | 6,290 |
2021-04-28 | 6,300 | 6,300 | 6,300 | 6,300 | 100 | 6,300 |
2021-04-27 | 6,380 | 6,390 | 6,380 | 6,390 | 300 | 6,390 |
2021-04-26 | 6,220 | 6,380 | 6,200 | 6,380 | 700 | 6,380 |
2021-04-23 | 6,190 | 6,220 | 6,190 | 6,220 | 300 | 6,220 |
2021-04-22 | 6,190 | 6,190 | 6,190 | 6,190 | 100 | 6,190 |
2021-04-21 | 6,010 | 6,020 | 6,010 | 6,020 | 300 | 6,020 |
2021-04-20 | 5,970 | 6,070 | 5,970 | 6,020 | 400 | 6,020 |
2021-04-19 | 6,090 | 6,200 | 6,090 | 6,150 | 900 | 6,150 |
2021-04-16 | 6,340 | 6,340 | 6,100 | 6,190 | 1,400 | 6,190 |
2021-04-15 | 6,330 | 6,330 | 6,170 | 6,180 | 1,000 | 6,180 |
2021-04-14 | 6,200 | 6,330 | 6,200 | 6,280 | 1,700 | 6,280 |
2021-04-13 | 6,070 | 6,140 | 6,040 | 6,100 | 700 | 6,100 |
2021-04-12 | 5,660 | 6,200 | 5,660 | 5,970 | 4,000 | 5,970 |
2021-04-09 | 5,800 | 5,800 | 5,600 | 5,600 | 1,300 | 5,600 |
2021-04-08 | 5,900 | 5,900 | 5,760 | 5,760 | 600 | 5,760 |
2021-04-07 | 6,070 | 6,100 | 5,880 | 5,900 | 2,100 | 5,900 |
2021-04-06 | 6,200 | 6,200 | 6,080 | 6,110 | 500 | 6,110 |
2021-04-05 | 6,200 | 6,300 | 6,200 | 6,300 | 400 | 6,300 |
2021-04-02 | 6,350 | 6,350 | 6,140 | 6,300 | 2,600 | 6,300 |
2021-04-01 | 6,400 | 6,450 | 6,400 | 6,450 | 600 | 6,450 |
2021-03-31 | 6,350 | 6,450 | 6,300 | 6,400 | 1,700 | 6,400 |
2021-03-30 | 6,380 | 6,590 | 6,380 | 6,450 | 1,400 | 6,450 |
2021-03-29 | 6,870 | 6,870 | 6,700 | 6,700 | 1,500 | 6,700 |
2021-03-26 | 6,710 | 6,890 | 6,710 | 6,890 | 1,100 | 6,890 |
2021-03-25 | 6,800 | 6,950 | 6,800 | 6,800 | 1,400 | 6,800 |
2021-03-24 | 6,980 | 6,980 | 6,280 | 6,600 | 4,200 | 6,600 |
2021-03-23 | 7,000 | 7,100 | 7,000 | 7,000 | 800 | 7,000 |
2021-03-22 | 6,900 | 7,150 | 6,900 | 7,000 | 2,800 | 7,000 |
2021-03-19 | 6,780 | 6,890 | 6,600 | 6,890 | 3,500 | 6,890 |
2021-03-18 | 7,250 | 7,250 | 6,910 | 6,950 | 4,100 | 6,950 |
2021-03-17 | 7,340 | 7,340 | 7,160 | 7,200 | 2,600 | 7,200 |
2021-03-16 | 7,370 | 7,370 | 7,000 | 7,340 | 8,000 | 7,340 |
2021-03-15 | 7,300 | 7,550 | 6,900 | 7,380 | 17,200 | 7,380 |
2021-03-12 | 6,160 | 6,950 | 6,160 | 6,610 | 12,500 | 6,610 |
2021-03-11 | 5,710 | 6,450 | 5,710 | 5,960 | 9,300 | 5,960 |
2021-03-10 | 5,540 | 5,540 | 5,540 | 5,540 | 100 | 5,540 |
2021-03-09 | 5,520 | 5,600 | 5,520 | 5,600 | 600 | 5,600 |
2021-03-08 | 5,380 | 5,500 | 5,380 | 5,470 | 1,000 | 5,470 |
2021-03-05 | 5,430 | 5,500 | 5,330 | 5,480 | 1,200 | 5,480 |
2021-03-04 | 5,330 | 5,500 | 5,330 | 5,500 | 1,100 | 5,500 |
2021-03-03 | 5,280 | 5,370 | 5,280 | 5,330 | 1,100 | 5,330 |
2021-03-02 | 5,400 | 5,400 | 5,260 | 5,280 | 900 | 5,280 |
2021-03-01 | 5,230 | 5,500 | 5,230 | 5,400 | 2,800 | 5,400 |
2021-02-26 | 5,220 | 5,360 | 5,200 | 5,220 | 1,300 | 5,220 |
2021-02-25 | 5,250 | 5,790 | 5,250 | 5,360 | 1,600 | 5,360 |
2021-02-24 | 5,040 | 5,350 | 5,040 | 5,350 | 2,200 | 5,350 |
2021-02-22 | 5,000 | 5,100 | 4,960 | 5,030 | 2,800 | 5,030 |
2021-02-19 | 5,000 | 5,000 | 5,000 | 5,000 | 1,300 | 5,000 |
2021-02-18 | 5,150 | 5,150 | 5,120 | 5,120 | 500 | 5,120 |
2021-02-17 | 5,050 | 5,050 | 5,000 | 5,050 | 1,600 | 5,050 |
2021-02-16 | 5,050 | 5,180 | 5,050 | 5,050 | 1,200 | 5,050 |
2021-02-15 | 5,350 | 5,350 | 5,190 | 5,190 | 1,400 | 5,190 |
2021-02-12 | 5,340 | 5,390 | 5,020 | 5,370 | 3,200 | 5,370 |
2021-02-10 | 5,350 | 5,500 | 5,060 | 5,280 | 5,500 | 5,280 |
2021-02-09 | 5,100 | 5,100 | 5,100 | 5,100 | 1,500 | 5,100 |
2021-02-08 | 4,330 | 4,400 | 4,330 | 4,400 | 400 | 4,400 |
2021-02-05 | - | - | - | 4,540 | - | 4,540 |
2021-02-04 | - | - | - | 4,540 | - | 4,540 |
2021-02-03 | 4,610 | 4,610 | 4,540 | 4,540 | 300 | 4,540 |
2021-02-02 | 4,660 | 4,660 | 4,660 | 4,660 | 100 | 4,660 |
2021-02-01 | 4,800 | 4,800 | 4,800 | 4,800 | 200 | 4,800 |
2021-01-29 | - | - | - | 4,610 | - | 4,610 |
2021-01-28 | 4,610 | 4,610 | 4,610 | 4,610 | 400 | 4,610 |
2021-01-27 | - | - | - | 4,610 | - | 4,610 |
2021-01-26 | - | - | - | 4,610 | - | 4,610 |
2021-01-25 | 4,610 | 4,610 | 4,610 | 4,610 | 100 | 4,610 |
2021-01-22 | 4,600 | 4,600 | 4,600 | 4,600 | 100 | 4,600 |
2021-01-21 | 4,520 | 4,520 | 4,515 | 4,515 | 200 | 4,515 |
2021-01-20 | 4,590 | 4,590 | 4,590 | 4,590 | 100 | 4,590 |
2021-01-19 | 4,495 | 4,590 | 4,495 | 4,590 | 300 | 4,590 |
2021-01-18 | - | - | - | 4,490 | - | 4,490 |
2021-01-15 | 4,275 | 4,490 | 4,275 | 4,490 | 600 | 4,490 |
2021-01-14 | 4,260 | 4,310 | 4,255 | 4,275 | 600 | 4,275 |
2021-01-13 | 4,260 | 4,260 | 4,260 | 4,260 | 100 | 4,260 |
2021-01-12 | 4,455 | 4,455 | 4,385 | 4,400 | 500 | 4,400 |
2021-01-08 | - | - | - | 4,590 | - | 4,590 |
2021-01-07 | 4,590 | 4,590 | 4,590 | 4,590 | 100 | 4,590 |
2021-01-06 | - | - | - | 4,745 | - | 4,745 |
2021-01-05 | 4,745 | 4,745 | 4,745 | 4,745 | 100 | 4,745 |
2021-01-04 | 4,615 | 4,615 | 4,615 | 4,615 | 100 | 4,615 |
分割・併合履歴 : [2018-09-26]1株→0.5株