1787 (株)ナカボーテック の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-22 | 559 | 559 | 559 | 559 | 10,000 | 1,118 |
| 1997-12-19 | 559 | 559 | 559 | 559 | 2,000 | 1,118 |
| 1997-12-15 | 560 | 560 | 560 | 560 | 4,000 | 1,120 |
| 1997-12-11 | 560 | 560 | 549 | 560 | 17,000 | 1,120 |
| 1997-12-04 | 560 | 560 | 560 | 560 | 2,000 | 1,120 |
| 1997-12-03 | 574 | 574 | 560 | 560 | 6,000 | 1,120 |
| 1997-11-25 | 575 | 575 | 575 | 575 | 6,000 | 1,150 |
| 1997-11-20 | 575 | 575 | 575 | 575 | 2,000 | 1,150 |
| 1997-11-18 | 575 | 575 | 575 | 575 | 2,000 | 1,150 |
| 1997-11-17 | 578 | 578 | 575 | 575 | 4,000 | 1,150 |
| 1997-11-11 | 588 | 588 | 578 | 578 | 2,000 | 1,156 |
| 1997-11-05 | 592 | 592 | 592 | 592 | 2,000 | 1,184 |
| 1997-10-31 | 591 | 592 | 591 | 592 | 2,000 | 1,184 |
| 1997-10-22 | 592 | 592 | 592 | 592 | 5,000 | 1,184 |
| 1997-10-21 | 593 | 593 | 593 | 593 | 1,000 | 1,186 |
| 1997-10-20 | 594 | 594 | 594 | 594 | 2,000 | 1,188 |
| 1997-10-17 | 594 | 594 | 594 | 594 | 2,000 | 1,188 |
| 1997-10-15 | 594 | 594 | 594 | 594 | 3,000 | 1,188 |
| 1997-10-14 | 594 | 594 | 594 | 594 | 1,000 | 1,188 |
| 1997-10-02 | 595 | 595 | 595 | 595 | 2,000 | 1,190 |
| 1997-09-22 | 600 | 600 | 600 | 600 | 7,000 | 1,200 |
| 1997-09-19 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 1997-09-18 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 1997-09-16 | 600 | 600 | 600 | 600 | 7,000 | 1,200 |
| 1997-09-10 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 1997-09-05 | 608 | 608 | 600 | 607 | 6,000 | 1,214 |
| 1997-09-03 | 609 | 609 | 609 | 609 | 1,000 | 1,218 |
| 1997-09-01 | 710 | 710 | 710 | 710 | 1,000 | 1,420 |
| 1997-08-22 | 720 | 720 | 720 | 720 | 4,000 | 1,440 |
| 1997-08-20 | 720 | 720 | 720 | 720 | 2,000 | 1,440 |
| 1997-08-19 | 720 | 720 | 720 | 720 | 1,000 | 1,440 |
| 1997-08-18 | 722 | 722 | 720 | 720 | 8,000 | 1,440 |
| 1997-08-07 | 723 | 723 | 723 | 723 | 1,000 | 1,446 |
| 1997-08-05 | 724 | 724 | 724 | 724 | 6,000 | 1,448 |
| 1997-08-01 | 725 | 725 | 725 | 725 | 1,000 | 1,450 |
| 1997-07-29 | 785 | 785 | 785 | 785 | 1,000 | 1,570 |
| 1997-07-23 | 871 | 871 | 871 | 871 | 3,000 | 1,742 |
| 1997-07-22 | 873 | 873 | 872 | 872 | 5,000 | 1,744 |
| 1997-07-18 | 872 | 872 | 872 | 872 | 2,000 | 1,744 |
| 1997-07-16 | 895 | 895 | 895 | 895 | 3,000 | 1,790 |
| 1997-07-04 | 940 | 940 | 940 | 940 | 1,000 | 1,880 |
| 1997-07-02 | 949 | 949 | 949 | 949 | 2,000 | 1,898 |
| 1997-06-27 | 949 | 949 | 949 | 949 | 1,000 | 1,898 |
| 1997-06-23 | 950 | 950 | 950 | 950 | 15,000 | 1,900 |
| 1997-06-20 | 950 | 950 | 950 | 950 | 2,000 | 1,900 |
| 1997-06-18 | 955 | 955 | 950 | 950 | 6,000 | 1,900 |
| 1997-06-16 | 969 | 969 | 969 | 969 | 2,000 | 1,938 |
| 1997-06-11 | 990 | 990 | 990 | 990 | 2,000 | 1,980 |
| 1997-06-05 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 | 2,080 |
| 1997-06-04 | 1,080 | 1,080 | 1,050 | 1,050 | 5,000 | 2,100 |
| 1997-06-02 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 2,180 |
| 1997-05-30 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 2,180 |
| 1997-05-29 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 2,180 |
| 1997-05-28 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 2,180 |
| 1997-05-26 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 2,180 |
| 1997-05-23 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 2,180 |
| 1997-05-22 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 | 2,160 |
| 1997-05-21 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 2,160 |
| 1997-05-20 | 1,090 | 1,090 | 1,090 | 1,090 | 14,000 | 2,180 |
| 1997-05-19 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 2,180 |
| 1997-05-15 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 2,080 |
| 1997-05-13 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 2,160 |
| 1997-05-06 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 2,140 |
| 1997-04-30 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1997-04-23 | 1,050 | 1,100 | 1,050 | 1,100 | 7,000 | 2,200 |
| 1997-04-18 | 1,020 | 1,050 | 1,020 | 1,050 | 3,000 | 2,100 |
| 1997-04-15 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 2,100 |
| 1997-04-09 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 2,040 |
| 1997-04-07 | 1,000 | 1,020 | 1,000 | 1,020 | 3,000 | 2,040 |
| 1997-04-03 | 1,060 | 1,060 | 1,060 | 1,060 | 10,000 | 2,120 |
| 1997-03-31 | 989 | 990 | 989 | 990 | 4,000 | 1,980 |
| 1997-03-27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1997-03-25 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 2,080 |
| 1997-03-24 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 2,100 |
| 1997-03-21 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 2,320 |
| 1997-03-18 | 1,190 | 1,190 | 1,180 | 1,180 | 3,000 | 2,360 |
| 1997-03-17 | 1,200 | 1,200 | 1,190 | 1,190 | 3,000 | 2,380 |
| 1997-03-14 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 2,300 |
| 1997-03-12 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 2,320 |
| 1997-03-06 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 2,400 |
| 1997-03-05 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 2,420 |
| 1997-03-04 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 2,500 |
| 1997-02-28 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 2,460 |
| 1997-02-27 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 2,500 |
| 1997-02-26 | 1,230 | 1,250 | 1,230 | 1,250 | 2,000 | 2,500 |
| 1997-02-25 | 1,250 | 1,250 | 1,230 | 1,250 | 4,000 | 2,500 |
| 1997-02-24 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 | 2,520 |
| 1997-02-21 | 1,230 | 1,250 | 1,230 | 1,250 | 2,000 | 2,500 |
| 1997-02-20 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 2,460 |
| 1997-02-19 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 2,460 |
| 1997-02-18 | 1,230 | 1,230 | 1,230 | 1,230 | 6,000 | 2,460 |
| 1997-02-17 | 1,200 | 1,230 | 1,200 | 1,230 | 2,000 | 2,460 |
| 1997-02-14 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 2,400 |
| 1997-02-13 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 2,460 |
| 1997-02-10 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 2,360 |
| 1997-02-07 | 1,210 | 1,210 | 1,200 | 1,200 | 3,000 | 2,400 |
| 1997-02-06 | 1,230 | 1,230 | 1,220 | 1,230 | 10,000 | 2,460 |
| 1997-02-05 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 2,460 |
| 1997-02-04 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 | 2,460 |
| 1997-02-03 | 1,210 | 1,240 | 1,210 | 1,240 | 3,000 | 2,480 |
| 1997-01-31 | 1,240 | 1,260 | 1,240 | 1,260 | 7,000 | 2,520 |
| 1997-01-24 | 1,160 | 1,160 | 1,160 | 1,160 | 4,000 | 2,320 |
| 1997-01-23 | 1,180 | 1,180 | 1,160 | 1,160 | 2,000 | 2,320 |
| 1997-01-22 | 1,200 | 1,220 | 1,200 | 1,220 | 6,000 | 2,440 |
| 1997-01-21 | 1,240 | 1,240 | 1,240 | 1,240 | 4,000 | 2,480 |
| 1997-01-20 | 1,260 | 1,260 | 1,260 | 1,260 | 4,000 | 2,520 |
| 1997-01-17 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 2,400 |
| 1997-01-16 | 1,260 | 1,260 | 1,210 | 1,230 | 7,000 | 2,460 |
| 1997-01-14 | 1,230 | 1,260 | 1,230 | 1,260 | 8,000 | 2,520 |
| 1997-01-13 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 2,400 |
| 1997-01-10 | 1,260 | 1,260 | 1,240 | 1,240 | 8,000 | 2,480 |
| 1997-01-09 | 1,260 | 1,260 | 1,260 | 1,260 | 4,000 | 2,520 |
| 1997-01-08 | 1,210 | 1,260 | 1,210 | 1,260 | 5,000 | 2,520 |
| 1997-01-07 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 | 2,480 |
分割・併合履歴 ： [2018-09-26]1株→0.5株
