1787 (株)ナカボーテック の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 2,400 |
| 1995-12-22 | 1,210 | 1,210 | 1,200 | 1,200 | 5,000 | 2,400 |
| 1995-12-19 | 1,200 | 1,200 | 1,200 | 1,200 | 15,000 | 2,400 |
| 1995-12-18 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 2,400 |
| 1995-12-15 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 2,400 |
| 1995-12-12 | 1,150 | 1,210 | 1,150 | 1,210 | 9,000 | 2,420 |
| 1995-12-05 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 2,200 |
| 1995-12-04 | 1,080 | 1,080 | 1,060 | 1,060 | 2,000 | 2,120 |
| 1995-12-01 | 1,060 | 1,100 | 1,060 | 1,100 | 3,000 | 2,200 |
| 1995-11-30 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 2,120 |
| 1995-11-29 | 1,050 | 1,070 | 1,050 | 1,070 | 5,000 | 2,140 |
| 1995-11-28 | 1,000 | 1,050 | 1,000 | 1,050 | 2,000 | 2,100 |
| 1995-11-24 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 2,100 |
| 1995-11-22 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 2,180 |
| 1995-11-21 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 2,200 |
| 1995-11-15 | 1,230 | 1,230 | 1,200 | 1,200 | 5,000 | 2,400 |
| 1995-11-09 | 1,250 | 1,250 | 1,250 | 1,250 | 7,000 | 2,500 |
| 1995-11-08 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 2,500 |
| 1995-11-07 | 1,250 | 1,250 | 1,240 | 1,250 | 15,000 | 2,500 |
| 1995-11-06 | 1,260 | 1,260 | 1,250 | 1,250 | 5,000 | 2,500 |
| 1995-11-02 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 2,500 |
| 1995-11-01 | 1,250 | 1,250 | 1,240 | 1,240 | 3,000 | 2,480 |
| 1995-10-31 | 1,200 | 1,250 | 1,200 | 1,250 | 8,000 | 2,500 |
| 1995-10-30 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 2,500 |
| 1995-10-27 | 1,250 | 1,250 | 1,230 | 1,250 | 9,000 | 2,500 |
| 1995-10-26 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 2,500 |
| 1995-10-25 | 1,250 | 1,250 | 1,250 | 1,250 | 7,000 | 2,500 |
| 1995-10-24 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 2,500 |
| 1995-10-23 | 1,260 | 1,260 | 1,250 | 1,250 | 3,000 | 2,500 |
| 1995-10-17 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 | 2,520 |
| 1995-10-16 | 1,260 | 1,260 | 1,260 | 1,260 | 6,000 | 2,520 |
| 1995-10-13 | 1,260 | 1,260 | 1,260 | 1,260 | 6,000 | 2,520 |
| 1995-10-12 | 1,260 | 1,260 | 1,260 | 1,260 | 4,000 | 2,520 |
| 1995-10-11 | 1,260 | 1,260 | 1,260 | 1,260 | 6,000 | 2,520 |
| 1995-10-09 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 | 2,520 |
| 1995-10-06 | 1,260 | 1,270 | 1,250 | 1,260 | 9,000 | 2,520 |
| 1995-10-05 | 1,260 | 1,260 | 1,240 | 1,240 | 9,000 | 2,480 |
| 1995-10-04 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 2,480 |
| 1995-10-03 | 1,220 | 1,240 | 1,210 | 1,240 | 4,000 | 2,480 |
| 1995-10-02 | 1,240 | 1,240 | 1,200 | 1,200 | 5,000 | 2,400 |
| 1995-09-29 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 2,400 |
| 1995-09-27 | 1,190 | 1,200 | 1,190 | 1,200 | 7,000 | 2,400 |
| 1995-09-25 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 2,380 |
| 1995-09-22 | 1,220 | 1,230 | 1,200 | 1,230 | 4,000 | 2,460 |
| 1995-09-21 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 2,440 |
| 1995-09-20 | 1,290 | 1,290 | 1,200 | 1,200 | 14,000 | 2,400 |
| 1995-09-19 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 | 2,480 |
| 1995-09-18 | 1,250 | 1,250 | 1,230 | 1,240 | 11,000 | 2,480 |
| 1995-09-14 | 1,210 | 1,230 | 1,210 | 1,230 | 4,000 | 2,460 |
| 1995-09-13 | 1,220 | 1,230 | 1,200 | 1,200 | 16,000 | 2,400 |
| 1995-09-12 | 1,210 | 1,240 | 1,210 | 1,230 | 4,000 | 2,460 |
| 1995-09-11 | 1,250 | 1,250 | 1,210 | 1,210 | 3,000 | 2,420 |
| 1995-09-08 | 1,230 | 1,230 | 1,210 | 1,230 | 16,000 | 2,460 |
| 1995-09-07 | 1,230 | 1,230 | 1,230 | 1,230 | 10,000 | 2,460 |
| 1995-09-06 | 1,250 | 1,250 | 1,230 | 1,230 | 9,000 | 2,460 |
| 1995-09-05 | 1,230 | 1,230 | 1,230 | 1,230 | 6,000 | 2,460 |
| 1995-09-04 | 1,230 | 1,230 | 1,230 | 1,230 | 6,000 | 2,460 |
| 1995-09-01 | 1,200 | 1,230 | 1,200 | 1,230 | 10,000 | 2,460 |
| 1995-08-31 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 2,460 |
| 1995-08-30 | 1,240 | 1,240 | 1,210 | 1,220 | 9,000 | 2,440 |
| 1995-08-29 | 1,200 | 1,240 | 1,200 | 1,240 | 11,000 | 2,480 |
| 1995-08-25 | 1,230 | 1,230 | 1,210 | 1,210 | 8,000 | 2,420 |
| 1995-08-24 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 | 2,460 |
| 1995-08-22 | 1,290 | 1,290 | 1,230 | 1,230 | 15,000 | 2,460 |
| 1995-08-21 | 1,340 | 1,340 | 1,290 | 1,290 | 3,000 | 2,580 |
| 1995-08-18 | 1,350 | 1,350 | 1,340 | 1,340 | 5,000 | 2,680 |
| 1995-08-17 | 1,380 | 1,380 | 1,350 | 1,360 | 29,000 | 2,720 |
| 1995-08-16 | 1,370 | 1,370 | 1,350 | 1,370 | 45,000 | 2,740 |
| 1995-08-15 | 1,350 | 1,350 | 1,330 | 1,350 | 23,000 | 2,700 |
| 1995-08-14 | 1,330 | 1,380 | 1,310 | 1,360 | 158,000 | 2,720 |
| 1995-08-11 | 1,250 | 1,330 | 1,250 | 1,330 | 89,000 | 2,660 |
| 1995-08-10 | 1,250 | 1,260 | 1,210 | 1,240 | 20,000 | 2,480 |
| 1995-08-09 | 1,210 | 1,230 | 1,190 | 1,230 | 10,000 | 2,460 |
| 1995-08-08 | 1,200 | 1,230 | 1,200 | 1,230 | 6,000 | 2,460 |
| 1995-08-07 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 2,460 |
| 1995-08-04 | 1,210 | 1,210 | 1,190 | 1,210 | 13,000 | 2,420 |
| 1995-08-03 | 1,200 | 1,250 | 1,180 | 1,210 | 33,000 | 2,420 |
| 1995-08-02 | 1,190 | 1,200 | 1,180 | 1,200 | 8,000 | 2,400 |
| 1995-08-01 | 1,190 | 1,240 | 1,190 | 1,240 | 8,000 | 2,480 |
| 1995-07-31 | 1,190 | 1,200 | 1,190 | 1,200 | 8,000 | 2,400 |
| 1995-07-28 | 1,230 | 1,240 | 1,200 | 1,220 | 22,000 | 2,440 |
| 1995-07-27 | 1,200 | 1,240 | 1,200 | 1,240 | 20,000 | 2,480 |
| 1995-07-26 | 1,230 | 1,240 | 1,200 | 1,240 | 22,000 | 2,480 |
| 1995-07-25 | 1,230 | 1,280 | 1,210 | 1,230 | 81,000 | 2,460 |
| 1995-07-24 | 1,250 | 1,250 | 1,210 | 1,210 | 6,000 | 2,420 |
| 1995-07-21 | 1,160 | 1,260 | 1,150 | 1,240 | 47,000 | 2,480 |
| 1995-07-20 | 1,130 | 1,150 | 1,130 | 1,150 | 10,000 | 2,300 |
| 1995-07-19 | 1,150 | 1,150 | 1,130 | 1,130 | 9,000 | 2,260 |
| 1995-07-18 | 1,200 | 1,200 | 1,160 | 1,160 | 16,000 | 2,320 |
| 1995-07-17 | 1,180 | 1,200 | 1,150 | 1,200 | 35,000 | 2,400 |
| 1995-07-14 | 1,200 | 1,200 | 1,190 | 1,190 | 19,000 | 2,380 |
| 1995-07-13 | 1,200 | 1,230 | 1,150 | 1,200 | 92,000 | 2,400 |
| 1995-07-12 | 1,100 | 1,160 | 1,080 | 1,150 | 41,000 | 2,300 |
| 1995-07-11 | 1,110 | 1,110 | 1,060 | 1,100 | 28,000 | 2,200 |
| 1995-07-10 | 1,070 | 1,090 | 1,050 | 1,090 | 13,000 | 2,180 |
| 1995-07-07 | 1,050 | 1,060 | 1,020 | 1,060 | 19,000 | 2,120 |
| 1995-07-06 | 1,050 | 1,050 | 1,000 | 1,040 | 13,000 | 2,080 |
| 1995-07-05 | 1,010 | 1,020 | 1,000 | 1,010 | 9,000 | 2,020 |
| 1995-07-04 | 1,040 | 1,040 | 1,010 | 1,030 | 10,000 | 2,060 |
| 1995-07-03 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 2,080 |
| 1995-06-30 | 1,030 | 1,040 | 1,000 | 1,040 | 11,000 | 2,080 |
| 1995-06-29 | 1,030 | 1,040 | 1,020 | 1,030 | 10,000 | 2,060 |
| 1995-06-28 | 1,050 | 1,050 | 1,020 | 1,040 | 13,000 | 2,080 |
| 1995-06-27 | 1,020 | 1,030 | 1,020 | 1,030 | 4,000 | 2,060 |
| 1995-06-26 | 1,120 | 1,120 | 1,100 | 1,100 | 6,000 | 2,200 |
| 1995-06-23 | 1,110 | 1,130 | 1,110 | 1,120 | 26,000 | 2,240 |
| 1995-06-22 | 1,060 | 1,130 | 1,060 | 1,100 | 43,000 | 2,200 |
| 1995-06-21 | 1,000 | 1,020 | 1,000 | 1,000 | 48,000 | 2,000 |
| 1995-06-20 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 | 2,000 |
| 1995-06-16 | 1,030 | 1,030 | 1,000 | 1,000 | 4,000 | 2,000 |
| 1995-06-15 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 2,060 |
| 1995-06-14 | 1,030 | 1,060 | 1,030 | 1,050 | 8,000 | 2,100 |
| 1995-06-13 | 1,010 | 1,050 | 1,010 | 1,050 | 3,000 | 2,100 |
| 1995-06-12 | 1,060 | 1,060 | 1,010 | 1,010 | 9,000 | 2,020 |
| 1995-06-09 | 1,140 | 1,140 | 1,070 | 1,070 | 26,000 | 2,140 |
| 1995-06-08 | 1,100 | 1,130 | 1,070 | 1,130 | 22,000 | 2,260 |
| 1995-06-07 | 1,040 | 1,090 | 1,040 | 1,060 | 13,000 | 2,120 |
| 1995-06-06 | 1,010 | 1,030 | 1,010 | 1,030 | 10,000 | 2,060 |
| 1995-06-05 | 1,040 | 1,040 | 1,010 | 1,010 | 19,000 | 2,020 |
| 1995-06-02 | 1,050 | 1,060 | 1,000 | 1,010 | 17,000 | 2,020 |
| 1995-06-01 | 1,100 | 1,100 | 1,050 | 1,050 | 27,000 | 2,100 |
| 1995-05-31 | 1,120 | 1,120 | 1,100 | 1,100 | 5,000 | 2,200 |
| 1995-05-30 | 1,090 | 1,130 | 1,080 | 1,130 | 11,000 | 2,260 |
| 1995-05-29 | 1,100 | 1,100 | 1,090 | 1,090 | 12,000 | 2,180 |
| 1995-05-26 | 1,150 | 1,150 | 1,100 | 1,130 | 4,000 | 2,260 |
| 1995-05-25 | 1,190 | 1,190 | 1,130 | 1,150 | 19,000 | 2,300 |
| 1995-05-24 | 1,170 | 1,170 | 1,150 | 1,170 | 30,000 | 2,340 |
| 1995-05-23 | 1,190 | 1,200 | 1,150 | 1,150 | 14,000 | 2,300 |
| 1995-05-22 | 1,200 | 1,200 | 1,160 | 1,200 | 4,000 | 2,400 |
| 1995-05-19 | 1,140 | 1,200 | 1,140 | 1,200 | 14,000 | 2,400 |
| 1995-05-18 | 1,230 | 1,240 | 1,210 | 1,210 | 22,000 | 2,420 |
| 1995-05-17 | 1,160 | 1,290 | 1,130 | 1,270 | 30,000 | 2,540 |
| 1995-05-16 | 1,230 | 1,230 | 1,180 | 1,180 | 12,000 | 2,360 |
| 1995-05-15 | 1,300 | 1,300 | 1,230 | 1,250 | 27,000 | 2,500 |
| 1995-05-12 | 1,300 | 1,350 | 1,290 | 1,290 | 69,000 | 2,580 |
| 1995-05-11 | 1,340 | 1,350 | 1,250 | 1,250 | 30,000 | 2,500 |
| 1995-05-10 | 1,310 | 1,350 | 1,280 | 1,320 | 50,000 | 2,640 |
| 1995-05-09 | 1,350 | 1,370 | 1,280 | 1,280 | 47,000 | 2,560 |
| 1995-05-08 | 1,350 | 1,360 | 1,310 | 1,340 | 49,000 | 2,680 |
| 1995-05-02 | 1,400 | 1,410 | 1,350 | 1,350 | 269,000 | 2,700 |
| 1995-05-01 | 1,360 | 1,400 | 1,320 | 1,370 | 565,000 | 2,740 |
| 1995-04-28 | 1,270 | 1,340 | 1,260 | 1,330 | 577,000 | 2,660 |
| 1995-04-27 | 1,130 | 1,260 | 1,110 | 1,250 | 153,000 | 2,500 |
| 1995-04-26 | 1,040 | 1,150 | 1,040 | 1,150 | 64,000 | 2,300 |
| 1995-04-25 | 1,120 | 1,120 | 1,030 | 1,050 | 43,000 | 2,100 |
| 1995-04-24 | 1,120 | 1,150 | 1,100 | 1,120 | 25,000 | 2,240 |
| 1995-04-21 | 1,160 | 1,180 | 1,150 | 1,150 | 49,000 | 2,300 |
| 1995-04-20 | 1,100 | 1,140 | 1,090 | 1,120 | 37,000 | 2,240 |
| 1995-04-19 | 1,140 | 1,150 | 1,100 | 1,100 | 48,000 | 2,200 |
| 1995-04-18 | 1,150 | 1,180 | 1,140 | 1,180 | 61,000 | 2,360 |
| 1995-04-17 | 1,160 | 1,200 | 1,150 | 1,200 | 22,000 | 2,400 |
| 1995-04-14 | 1,220 | 1,230 | 1,190 | 1,190 | 59,000 | 2,380 |
| 1995-04-13 | 1,240 | 1,240 | 1,190 | 1,220 | 61,000 | 2,440 |
| 1995-04-12 | 1,230 | 1,260 | 1,220 | 1,230 | 162,000 | 2,460 |
| 1995-04-11 | 1,190 | 1,240 | 1,190 | 1,230 | 247,000 | 2,460 |
| 1995-04-10 | 1,220 | 1,260 | 1,180 | 1,180 | 412,000 | 2,360 |
| 1995-04-07 | 1,300 | 1,300 | 1,300 | 1,300 | 564,000 | 2,600 |
分割・併合履歴 ： [2018-09-26]1株→0.5株
