1787 (株)ナカボーテック 個別株価データ

東証JQS(建設業)
下記表示年度のCSVデータダウンロードが可能です。
- 直近300日
- 2019
- 2018
- 2017
- 2016
- 2015
- 2014
- 2013
- 2012
- 2011
- 2010
- 2009
- 2008
- 2007
- 2006
- 2005
- 2004
- 2003
- 2002
- 2001
- 2000
- 1999
- 1998
- 1997
- 1996
- 1995
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
1997-01-07 | 1240 | 1240 | 1240 | 1240 | 3000 | 2480 |
1997-01-08 | 1210 | 1260 | 1210 | 1260 | 5000 | 2520 |
1997-01-09 | 1260 | 1260 | 1260 | 1260 | 4000 | 2520 |
1997-01-10 | 1260 | 1260 | 1240 | 1240 | 8000 | 2480 |
1997-01-13 | 1200 | 1200 | 1200 | 1200 | 5000 | 2400 |
1997-01-14 | 1230 | 1260 | 1230 | 1260 | 8000 | 2520 |
1997-01-16 | 1260 | 1260 | 1210 | 1230 | 7000 | 2460 |
1997-01-17 | 1200 | 1200 | 1200 | 1200 | 1000 | 2400 |
1997-01-20 | 1260 | 1260 | 1260 | 1260 | 4000 | 2520 |
1997-01-21 | 1240 | 1240 | 1240 | 1240 | 4000 | 2480 |
1997-01-22 | 1200 | 1220 | 1200 | 1220 | 6000 | 2440 |
1997-01-23 | 1180 | 1180 | 1160 | 1160 | 2000 | 2320 |
1997-01-24 | 1160 | 1160 | 1160 | 1160 | 4000 | 2320 |
1997-01-31 | 1240 | 1260 | 1240 | 1260 | 7000 | 2520 |
1997-02-03 | 1210 | 1240 | 1210 | 1240 | 3000 | 2480 |
1997-02-04 | 1230 | 1230 | 1230 | 1230 | 4000 | 2460 |
1997-02-05 | 1230 | 1230 | 1230 | 1230 | 2000 | 2460 |
1997-02-06 | 1230 | 1230 | 1220 | 1230 | 10000 | 2460 |
1997-02-07 | 1210 | 1210 | 1200 | 1200 | 3000 | 2400 |
1997-02-10 | 1180 | 1180 | 1180 | 1180 | 1000 | 2360 |
1997-02-13 | 1230 | 1230 | 1230 | 1230 | 2000 | 2460 |
1997-02-14 | 1200 | 1200 | 1200 | 1200 | 3000 | 2400 |
1997-02-17 | 1200 | 1230 | 1200 | 1230 | 2000 | 2460 |
1997-02-18 | 1230 | 1230 | 1230 | 1230 | 6000 | 2460 |
1997-02-19 | 1230 | 1230 | 1230 | 1230 | 2000 | 2460 |
1997-02-20 | 1230 | 1230 | 1230 | 1230 | 3000 | 2460 |
1997-02-21 | 1230 | 1250 | 1230 | 1250 | 2000 | 2500 |
1997-02-24 | 1260 | 1260 | 1260 | 1260 | 3000 | 2520 |
1997-02-25 | 1250 | 1250 | 1230 | 1250 | 4000 | 2500 |
1997-02-26 | 1230 | 1250 | 1230 | 1250 | 2000 | 2500 |
1997-02-27 | 1250 | 1250 | 1250 | 1250 | 1000 | 2500 |
1997-02-28 | 1230 | 1230 | 1230 | 1230 | 1000 | 2460 |
1997-03-04 | 1250 | 1250 | 1250 | 1250 | 4000 | 2500 |
1997-03-05 | 1210 | 1210 | 1210 | 1210 | 1000 | 2420 |
1997-03-06 | 1200 | 1200 | 1200 | 1200 | 1000 | 2400 |
1997-03-12 | 1160 | 1160 | 1160 | 1160 | 1000 | 2320 |
1997-03-14 | 1150 | 1150 | 1150 | 1150 | 4000 | 2300 |
1997-03-17 | 1200 | 1200 | 1190 | 1190 | 3000 | 2380 |
1997-03-18 | 1190 | 1190 | 1180 | 1180 | 3000 | 2360 |
1997-03-21 | 1160 | 1160 | 1160 | 1160 | 2000 | 2320 |
1997-03-24 | 1050 | 1050 | 1050 | 1050 | 3000 | 2100 |
1997-03-25 | 1040 | 1040 | 1040 | 1040 | 1000 | 2080 |
1997-03-27 | 1000 | 1000 | 1000 | 1000 | 1000 | 2000 |
1997-03-31 | 989 | 990 | 989 | 990 | 4000 | 1980 |
1997-04-03 | 1060 | 1060 | 1060 | 1060 | 10000 | 2120 |
1997-04-07 | 1000 | 1020 | 1000 | 1020 | 3000 | 2040 |
1997-04-09 | 1020 | 1020 | 1020 | 1020 | 1000 | 2040 |
1997-04-15 | 1050 | 1050 | 1050 | 1050 | 2000 | 2100 |
1997-04-18 | 1020 | 1050 | 1020 | 1050 | 3000 | 2100 |
1997-04-23 | 1050 | 1100 | 1050 | 1100 | 7000 | 2200 |
1997-04-30 | 1000 | 1000 | 1000 | 1000 | 1000 | 2000 |
1997-05-06 | 1070 | 1070 | 1070 | 1070 | 1000 | 2140 |
1997-05-13 | 1080 | 1080 | 1080 | 1080 | 2000 | 2160 |
1997-05-15 | 1040 | 1040 | 1040 | 1040 | 1000 | 2080 |
1997-05-19 | 1090 | 1090 | 1090 | 1090 | 1000 | 2180 |
1997-05-20 | 1090 | 1090 | 1090 | 1090 | 14000 | 2180 |
1997-05-21 | 1080 | 1080 | 1080 | 1080 | 1000 | 2160 |
1997-05-22 | 1080 | 1080 | 1080 | 1080 | 4000 | 2160 |
1997-05-23 | 1090 | 1090 | 1090 | 1090 | 2000 | 2180 |
1997-05-26 | 1090 | 1090 | 1090 | 1090 | 1000 | 2180 |
1997-05-28 | 1090 | 1090 | 1090 | 1090 | 1000 | 2180 |
1997-05-29 | 1090 | 1090 | 1090 | 1090 | 1000 | 2180 |
1997-05-30 | 1090 | 1090 | 1090 | 1090 | 1000 | 2180 |
1997-06-02 | 1090 | 1090 | 1090 | 1090 | 1000 | 2180 |
1997-06-04 | 1080 | 1080 | 1050 | 1050 | 5000 | 2100 |
1997-06-05 | 1040 | 1040 | 1040 | 1040 | 4000 | 2080 |
1997-06-11 | 990 | 990 | 990 | 990 | 2000 | 1980 |
1997-06-16 | 969 | 969 | 969 | 969 | 2000 | 1938 |
1997-06-18 | 955 | 955 | 950 | 950 | 6000 | 1900 |
1997-06-20 | 950 | 950 | 950 | 950 | 2000 | 1900 |
1997-06-23 | 950 | 950 | 950 | 950 | 15000 | 1900 |
1997-06-27 | 949 | 949 | 949 | 949 | 1000 | 1898 |
1997-07-02 | 949 | 949 | 949 | 949 | 2000 | 1898 |
1997-07-04 | 940 | 940 | 940 | 940 | 1000 | 1880 |
1997-07-16 | 895 | 895 | 895 | 895 | 3000 | 1790 |
1997-07-18 | 872 | 872 | 872 | 872 | 2000 | 1744 |
1997-07-22 | 873 | 873 | 872 | 872 | 5000 | 1744 |
1997-07-23 | 871 | 871 | 871 | 871 | 3000 | 1742 |
1997-07-29 | 785 | 785 | 785 | 785 | 1000 | 1570 |
1997-08-01 | 725 | 725 | 725 | 725 | 1000 | 1450 |
1997-08-05 | 724 | 724 | 724 | 724 | 6000 | 1448 |
1997-08-07 | 723 | 723 | 723 | 723 | 1000 | 1446 |
1997-08-18 | 722 | 722 | 720 | 720 | 8000 | 1440 |
1997-08-19 | 720 | 720 | 720 | 720 | 1000 | 1440 |
1997-08-20 | 720 | 720 | 720 | 720 | 2000 | 1440 |
1997-08-22 | 720 | 720 | 720 | 720 | 4000 | 1440 |
1997-09-01 | 710 | 710 | 710 | 710 | 1000 | 1420 |
1997-09-03 | 609 | 609 | 609 | 609 | 1000 | 1218 |
1997-09-05 | 608 | 608 | 600 | 607 | 6000 | 1214 |
1997-09-10 | 600 | 600 | 600 | 600 | 1000 | 1200 |
1997-09-16 | 600 | 600 | 600 | 600 | 7000 | 1200 |
1997-09-18 | 600 | 600 | 600 | 600 | 1000 | 1200 |
1997-09-19 | 600 | 600 | 600 | 600 | 1000 | 1200 |
1997-09-22 | 600 | 600 | 600 | 600 | 7000 | 1200 |
1997-10-02 | 595 | 595 | 595 | 595 | 2000 | 1190 |
1997-10-14 | 594 | 594 | 594 | 594 | 1000 | 1188 |
1997-10-15 | 594 | 594 | 594 | 594 | 3000 | 1188 |
1997-10-17 | 594 | 594 | 594 | 594 | 2000 | 1188 |
1997-10-20 | 594 | 594 | 594 | 594 | 2000 | 1188 |
1997-10-21 | 593 | 593 | 593 | 593 | 1000 | 1186 |
1997-10-22 | 592 | 592 | 592 | 592 | 5000 | 1184 |
1997-10-31 | 591 | 592 | 591 | 592 | 2000 | 1184 |
1997-11-05 | 592 | 592 | 592 | 592 | 2000 | 1184 |
1997-11-11 | 588 | 588 | 578 | 578 | 2000 | 1156 |
1997-11-17 | 578 | 578 | 575 | 575 | 4000 | 1150 |
1997-11-18 | 575 | 575 | 575 | 575 | 2000 | 1150 |
1997-11-20 | 575 | 575 | 575 | 575 | 2000 | 1150 |
1997-11-25 | 575 | 575 | 575 | 575 | 6000 | 1150 |
1997-12-03 | 574 | 574 | 560 | 560 | 6000 | 1120 |
1997-12-04 | 560 | 560 | 560 | 560 | 2000 | 1120 |
1997-12-11 | 560 | 560 | 549 | 560 | 17000 | 1120 |
1997-12-15 | 560 | 560 | 560 | 560 | 4000 | 1120 |
1997-12-19 | 559 | 559 | 559 | 559 | 2000 | 1118 |
1997-12-22 | 559 | 559 | 559 | 559 | 10000 | 1118 |
掲載データは万全を期してはおりますが、正確性、確実性を保証するものではありません。
掲載中のデータを利用したことで生じた損害等についていかなる責任も負いません。