1787 (株)ナカボーテック の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-29 | 500 | 500 | 500 | 500 | 3,000 | 1,000 |
| 1998-12-28 | 500 | 500 | 500 | 500 | 2,000 | 1,000 |
| 1998-12-25 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 1998-12-24 | 450 | 450 | 450 | 450 | 3,000 | 900 |
| 1998-12-22 | 450 | 450 | 450 | 450 | 3,000 | 900 |
| 1998-12-18 | 420 | 420 | 420 | 420 | 2,000 | 840 |
| 1998-12-15 | 420 | 420 | 420 | 420 | 4,000 | 840 |
| 1998-12-14 | 430 | 430 | 430 | 430 | 18,000 | 860 |
| 1998-12-11 | 425 | 425 | 425 | 425 | 2,000 | 850 |
| 1998-12-10 | 425 | 425 | 425 | 425 | 1,000 | 850 |
| 1998-12-09 | 425 | 425 | 425 | 425 | 2,000 | 850 |
| 1998-12-07 | 425 | 425 | 425 | 425 | 3,000 | 850 |
| 1998-12-04 | 425 | 425 | 425 | 425 | 1,000 | 850 |
| 1998-12-03 | 425 | 425 | 425 | 425 | 2,000 | 850 |
| 1998-12-02 | 425 | 425 | 425 | 425 | 2,000 | 850 |
| 1998-11-25 | 425 | 425 | 425 | 425 | 2,000 | 850 |
| 1998-11-24 | 425 | 425 | 425 | 425 | 5,000 | 850 |
| 1998-11-20 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 1998-11-18 | 400 | 400 | 400 | 400 | 2,000 | 800 |
| 1998-11-16 | 400 | 400 | 400 | 400 | 5,000 | 800 |
| 1998-11-10 | 400 | 400 | 400 | 400 | 2,000 | 800 |
| 1998-11-04 | 414 | 414 | 414 | 414 | 3,000 | 828 |
| 1998-10-30 | 415 | 415 | 415 | 415 | 1,000 | 830 |
| 1998-10-22 | 442 | 442 | 442 | 442 | 5,000 | 884 |
| 1998-10-20 | 442 | 442 | 442 | 442 | 2,000 | 884 |
| 1998-10-16 | 443 | 443 | 443 | 443 | 1,000 | 886 |
| 1998-10-15 | 445 | 445 | 445 | 445 | 3,000 | 890 |
| 1998-10-06 | 452 | 452 | 452 | 452 | 1,000 | 904 |
| 1998-10-02 | 455 | 455 | 455 | 455 | 4,000 | 910 |
| 1998-09-22 | 460 | 460 | 460 | 460 | 8,000 | 920 |
| 1998-09-18 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 1998-09-16 | 460 | 460 | 460 | 460 | 4,000 | 920 |
| 1998-09-02 | 460 | 460 | 460 | 460 | 4,000 | 920 |
| 1998-08-24 | 467 | 467 | 467 | 467 | 5,000 | 934 |
| 1998-08-20 | 467 | 467 | 467 | 467 | 1,000 | 934 |
| 1998-08-19 | 468 | 468 | 468 | 468 | 2,000 | 936 |
| 1998-08-17 | 469 | 469 | 469 | 469 | 4,000 | 938 |
| 1998-08-04 | 469 | 469 | 469 | 469 | 3,000 | 938 |
| 1998-07-31 | 469 | 469 | 469 | 469 | 1,000 | 938 |
| 1998-07-22 | 472 | 475 | 472 | 475 | 11,000 | 950 |
| 1998-07-21 | 472 | 472 | 472 | 472 | 1,000 | 944 |
| 1998-07-17 | 472 | 472 | 472 | 472 | 1,000 | 944 |
| 1998-07-15 | 472 | 472 | 472 | 472 | 5,000 | 944 |
| 1998-07-02 | 443 | 443 | 443 | 443 | 4,000 | 886 |
| 1998-06-23 | 486 | 486 | 480 | 480 | 7,000 | 960 |
| 1998-06-22 | 436 | 486 | 436 | 486 | 18,000 | 972 |
| 1998-06-18 | 406 | 406 | 406 | 406 | 2,000 | 812 |
| 1998-06-15 | 406 | 406 | 406 | 406 | 4,000 | 812 |
| 1998-06-02 | 406 | 406 | 406 | 406 | 3,000 | 812 |
| 1998-06-01 | 406 | 406 | 406 | 406 | 1,000 | 812 |
| 1998-05-22 | 406 | 406 | 406 | 406 | 7,000 | 812 |
| 1998-05-20 | 406 | 406 | 406 | 406 | 1,000 | 812 |
| 1998-05-19 | 408 | 408 | 408 | 408 | 1,000 | 816 |
| 1998-05-18 | 409 | 409 | 409 | 409 | 1,000 | 818 |
| 1998-05-15 | 410 | 410 | 410 | 410 | 5,000 | 820 |
| 1998-05-07 | 405 | 405 | 405 | 405 | 4,000 | 810 |
| 1998-04-24 | 405 | 405 | 405 | 405 | 1,000 | 810 |
| 1998-04-22 | 400 | 400 | 400 | 400 | 7,000 | 800 |
| 1998-04-20 | 380 | 380 | 380 | 380 | 2,000 | 760 |
| 1998-04-17 | 380 | 380 | 380 | 380 | 4,000 | 760 |
| 1998-04-08 | 360 | 360 | 360 | 360 | 2,000 | 720 |
| 1998-04-03 | 374 | 374 | 370 | 370 | 4,000 | 740 |
| 1998-04-02 | 375 | 375 | 374 | 374 | 2,000 | 748 |
| 1998-03-26 | 381 | 381 | 381 | 381 | 1,000 | 762 |
| 1998-03-25 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 1998-03-23 | 390 | 390 | 390 | 390 | 8,000 | 780 |
| 1998-03-19 | 371 | 371 | 371 | 371 | 1,000 | 742 |
| 1998-03-18 | 371 | 371 | 370 | 371 | 4,000 | 742 |
| 1998-03-17 | 370 | 370 | 370 | 370 | 2,000 | 740 |
| 1998-03-16 | 371 | 371 | 371 | 371 | 5,000 | 742 |
| 1998-03-10 | 383 | 383 | 382 | 382 | 2,000 | 764 |
| 1998-03-09 | 384 | 384 | 370 | 384 | 4,000 | 768 |
| 1998-03-05 | 389 | 389 | 388 | 388 | 3,000 | 776 |
| 1998-03-04 | 388 | 389 | 388 | 389 | 6,000 | 778 |
| 1998-03-03 | 389 | 389 | 389 | 389 | 3,000 | 778 |
| 1998-02-27 | 395 | 395 | 395 | 395 | 4,000 | 790 |
| 1998-02-26 | 395 | 395 | 395 | 395 | 1,000 | 790 |
| 1998-02-25 | 395 | 395 | 395 | 395 | 5,000 | 790 |
| 1998-02-23 | 406 | 406 | 400 | 400 | 10,000 | 800 |
| 1998-02-20 | 406 | 406 | 406 | 406 | 1,000 | 812 |
| 1998-02-18 | 411 | 411 | 411 | 411 | 2,000 | 822 |
| 1998-02-17 | 414 | 414 | 411 | 411 | 4,000 | 822 |
| 1998-02-16 | 414 | 414 | 414 | 414 | 6,000 | 828 |
| 1998-02-13 | 414 | 414 | 414 | 414 | 3,000 | 828 |
| 1998-02-12 | 414 | 414 | 414 | 414 | 4,000 | 828 |
| 1998-02-06 | 431 | 431 | 431 | 431 | 1,000 | 862 |
| 1998-02-05 | 451 | 451 | 451 | 451 | 1,000 | 902 |
| 1998-02-04 | 459 | 460 | 459 | 460 | 4,000 | 920 |
| 1998-01-30 | 465 | 465 | 460 | 460 | 11,000 | 920 |
| 1998-01-29 | 460 | 465 | 460 | 465 | 2,000 | 930 |
| 1998-01-28 | 468 | 468 | 460 | 467 | 6,000 | 934 |
| 1998-01-26 | 476 | 476 | 471 | 471 | 5,000 | 942 |
| 1998-01-22 | 482 | 482 | 482 | 482 | 6,000 | 964 |
| 1998-01-20 | 482 | 482 | 482 | 482 | 3,000 | 964 |
| 1998-01-16 | 483 | 483 | 483 | 483 | 3,000 | 966 |
| 1998-01-06 | 558 | 558 | 558 | 558 | 3,000 | 1,116 |
分割・併合履歴 ： [2018-09-26]1株→0.5株
