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
1997-12-2255955955955910,0001,118
1997-12-195595595595592,0001,118
1997-12-155605605605604,0001,120
1997-12-1156056054956017,0001,120
1997-12-045605605605602,0001,120
1997-12-035745745605606,0001,120
1997-11-255755755755756,0001,150
1997-11-205755755755752,0001,150
1997-11-185755755755752,0001,150
1997-11-175785785755754,0001,150
1997-11-115885885785782,0001,156
1997-11-055925925925922,0001,184
1997-10-315915925915922,0001,184
1997-10-225925925925925,0001,184
1997-10-215935935935931,0001,186
1997-10-205945945945942,0001,188
1997-10-175945945945942,0001,188
1997-10-155945945945943,0001,188
1997-10-145945945945941,0001,188
1997-10-025955955955952,0001,190
1997-09-226006006006007,0001,200
1997-09-196006006006001,0001,200
1997-09-186006006006001,0001,200
1997-09-166006006006007,0001,200
1997-09-106006006006001,0001,200
1997-09-056086086006076,0001,214
1997-09-036096096096091,0001,218
1997-09-017107107107101,0001,420
1997-08-227207207207204,0001,440
1997-08-207207207207202,0001,440
1997-08-197207207207201,0001,440
1997-08-187227227207208,0001,440
1997-08-077237237237231,0001,446
1997-08-057247247247246,0001,448
1997-08-017257257257251,0001,450
1997-07-297857857857851,0001,570
1997-07-238718718718713,0001,742
1997-07-228738738728725,0001,744
1997-07-188728728728722,0001,744
1997-07-168958958958953,0001,790
1997-07-049409409409401,0001,880
1997-07-029499499499492,0001,898
1997-06-279499499499491,0001,898
1997-06-2395095095095015,0001,900
1997-06-209509509509502,0001,900
1997-06-189559559509506,0001,900
1997-06-169699699699692,0001,938
1997-06-119909909909902,0001,980
1997-06-051,0401,0401,0401,0404,0002,080
1997-06-041,0801,0801,0501,0505,0002,100
1997-06-021,0901,0901,0901,0901,0002,180
1997-05-301,0901,0901,0901,0901,0002,180
1997-05-291,0901,0901,0901,0901,0002,180
1997-05-281,0901,0901,0901,0901,0002,180
1997-05-261,0901,0901,0901,0901,0002,180
1997-05-231,0901,0901,0901,0902,0002,180
1997-05-221,0801,0801,0801,0804,0002,160
1997-05-211,0801,0801,0801,0801,0002,160
1997-05-201,0901,0901,0901,09014,0002,180
1997-05-191,0901,0901,0901,0901,0002,180
1997-05-151,0401,0401,0401,0401,0002,080
1997-05-131,0801,0801,0801,0802,0002,160
1997-05-061,0701,0701,0701,0701,0002,140
1997-04-301,0001,0001,0001,0001,0002,000
1997-04-231,0501,1001,0501,1007,0002,200
1997-04-181,0201,0501,0201,0503,0002,100
1997-04-151,0501,0501,0501,0502,0002,100
1997-04-091,0201,0201,0201,0201,0002,040
1997-04-071,0001,0201,0001,0203,0002,040
1997-04-031,0601,0601,0601,06010,0002,120
1997-03-319899909899904,0001,980
1997-03-271,0001,0001,0001,0001,0002,000
1997-03-251,0401,0401,0401,0401,0002,080
1997-03-241,0501,0501,0501,0503,0002,100
1997-03-211,1601,1601,1601,1602,0002,320
1997-03-181,1901,1901,1801,1803,0002,360
1997-03-171,2001,2001,1901,1903,0002,380
1997-03-141,1501,1501,1501,1504,0002,300
1997-03-121,1601,1601,1601,1601,0002,320
1997-03-061,2001,2001,2001,2001,0002,400
1997-03-051,2101,2101,2101,2101,0002,420
1997-03-041,2501,2501,2501,2504,0002,500
1997-02-281,2301,2301,2301,2301,0002,460
1997-02-271,2501,2501,2501,2501,0002,500
1997-02-261,2301,2501,2301,2502,0002,500
1997-02-251,2501,2501,2301,2504,0002,500
1997-02-241,2601,2601,2601,2603,0002,520
1997-02-211,2301,2501,2301,2502,0002,500
1997-02-201,2301,2301,2301,2303,0002,460
1997-02-191,2301,2301,2301,2302,0002,460
1997-02-181,2301,2301,2301,2306,0002,460
1997-02-171,2001,2301,2001,2302,0002,460
1997-02-141,2001,2001,2001,2003,0002,400
1997-02-131,2301,2301,2301,2302,0002,460
1997-02-101,1801,1801,1801,1801,0002,360
1997-02-071,2101,2101,2001,2003,0002,400
1997-02-061,2301,2301,2201,23010,0002,460
1997-02-051,2301,2301,2301,2302,0002,460
1997-02-041,2301,2301,2301,2304,0002,460
1997-02-031,2101,2401,2101,2403,0002,480
1997-01-311,2401,2601,2401,2607,0002,520
1997-01-241,1601,1601,1601,1604,0002,320
1997-01-231,1801,1801,1601,1602,0002,320
1997-01-221,2001,2201,2001,2206,0002,440
1997-01-211,2401,2401,2401,2404,0002,480
1997-01-201,2601,2601,2601,2604,0002,520
1997-01-171,2001,2001,2001,2001,0002,400
1997-01-161,2601,2601,2101,2307,0002,460
1997-01-141,2301,2601,2301,2608,0002,520
1997-01-131,2001,2001,2001,2005,0002,400
1997-01-101,2601,2601,2401,2408,0002,480
1997-01-091,2601,2601,2601,2604,0002,520
1997-01-081,2101,2601,2101,2605,0002,520
1997-01-071,2401,2401,2401,2403,0002,480

分割・併合履歴 : [2018-09-26]1株→0.5株