1787 (株)ナカボーテック の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-22 | 349 | 349 | 349 | 349 | 5,000 | 698 |
| 1999-12-21 | 349 | 349 | 349 | 349 | 1,000 | 698 |
| 1999-12-17 | 359 | 359 | 359 | 359 | 1,000 | 718 |
| 1999-12-15 | 375 | 378 | 360 | 360 | 5,000 | 720 |
| 1999-12-14 | 380 | 380 | 380 | 380 | 11,000 | 760 |
| 1999-12-13 | 300 | 300 | 300 | 300 | 4,000 | 600 |
| 1999-12-08 | 285 | 285 | 285 | 285 | 3,000 | 570 |
| 1999-12-07 | 285 | 285 | 285 | 285 | 4,000 | 570 |
| 1999-12-06 | 285 | 285 | 285 | 285 | 3,000 | 570 |
| 1999-12-03 | 285 | 285 | 285 | 285 | 2,000 | 570 |
| 1999-12-02 | 285 | 285 | 285 | 285 | 3,000 | 570 |
| 1999-12-01 | 288 | 288 | 285 | 285 | 3,000 | 570 |
| 1999-11-26 | 304 | 304 | 304 | 304 | 1,000 | 608 |
| 1999-11-25 | 321 | 321 | 310 | 310 | 3,000 | 620 |
| 1999-11-22 | 310 | 310 | 310 | 310 | 13,000 | 620 |
| 1999-11-18 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 1999-11-17 | 310 | 310 | 310 | 310 | 6,000 | 620 |
| 1999-11-16 | 310 | 310 | 305 | 310 | 8,000 | 620 |
| 1999-11-15 | 310 | 310 | 310 | 310 | 5,000 | 620 |
| 1999-11-11 | 310 | 310 | 305 | 305 | 6,000 | 610 |
| 1999-11-10 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 1999-11-09 | 315 | 315 | 310 | 310 | 2,000 | 620 |
| 1999-11-05 | 321 | 321 | 321 | 321 | 2,000 | 642 |
| 1999-11-04 | 335 | 335 | 321 | 321 | 5,000 | 642 |
| 1999-11-02 | 336 | 336 | 335 | 335 | 3,000 | 670 |
| 1999-11-01 | 336 | 336 | 335 | 335 | 3,000 | 670 |
| 1999-10-29 | 335 | 335 | 335 | 335 | 1,000 | 670 |
| 1999-10-27 | 340 | 355 | 340 | 355 | 11,000 | 710 |
| 1999-10-26 | 340 | 340 | 340 | 340 | 1,000 | 680 |
| 1999-10-22 | 359 | 359 | 358 | 358 | 5,000 | 716 |
| 1999-10-21 | 350 | 350 | 350 | 350 | 2,000 | 700 |
| 1999-10-20 | 350 | 350 | 350 | 350 | 2,000 | 700 |
| 1999-10-19 | 350 | 350 | 340 | 340 | 3,000 | 680 |
| 1999-10-18 | 377 | 377 | 367 | 367 | 5,000 | 734 |
| 1999-10-15 | 379 | 379 | 379 | 379 | 5,000 | 758 |
| 1999-10-14 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 1999-10-13 | 395 | 395 | 381 | 381 | 7,000 | 762 |
| 1999-10-12 | 398 | 420 | 385 | 385 | 34,000 | 770 |
| 1999-10-08 | 370 | 378 | 365 | 375 | 15,000 | 750 |
| 1999-10-07 | 368 | 400 | 367 | 370 | 50,000 | 740 |
| 1999-10-06 | 340 | 340 | 340 | 340 | 3,000 | 680 |
| 1999-10-05 | 340 | 340 | 340 | 340 | 4,000 | 680 |
| 1999-10-04 | 340 | 340 | 340 | 340 | 3,000 | 680 |
| 1999-10-01 | 340 | 340 | 340 | 340 | 6,000 | 680 |
| 1999-09-30 | 360 | 360 | 340 | 340 | 14,000 | 680 |
| 1999-09-29 | 359 | 360 | 345 | 360 | 21,000 | 720 |
| 1999-09-27 | 340 | 340 | 340 | 340 | 2,000 | 680 |
| 1999-09-24 | 360 | 360 | 340 | 340 | 3,000 | 680 |
| 1999-09-22 | 363 | 363 | 350 | 360 | 15,000 | 720 |
| 1999-09-21 | 370 | 370 | 367 | 368 | 8,000 | 736 |
| 1999-09-20 | 350 | 368 | 350 | 368 | 38,000 | 736 |
| 1999-09-17 | 350 | 350 | 348 | 348 | 2,000 | 696 |
| 1999-09-16 | 350 | 350 | 350 | 350 | 6,000 | 700 |
| 1999-09-14 | 327 | 327 | 327 | 327 | 4,000 | 654 |
| 1999-09-10 | 335 | 336 | 335 | 336 | 2,000 | 672 |
| 1999-09-09 | 311 | 315 | 311 | 315 | 2,000 | 630 |
| 1999-09-08 | 316 | 316 | 310 | 310 | 2,000 | 620 |
| 1999-09-06 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 1999-09-03 | 355 | 355 | 351 | 351 | 2,000 | 702 |
| 1999-09-02 | 358 | 358 | 358 | 358 | 3,000 | 716 |
| 1999-09-01 | 350 | 358 | 350 | 358 | 2,000 | 716 |
| 1999-08-30 | 359 | 359 | 359 | 359 | 1,000 | 718 |
| 1999-08-26 | 361 | 361 | 361 | 361 | 3,000 | 722 |
| 1999-08-23 | 350 | 370 | 350 | 370 | 7,000 | 740 |
| 1999-08-20 | 340 | 340 | 340 | 340 | 1,000 | 680 |
| 1999-08-19 | 340 | 340 | 340 | 340 | 1,000 | 680 |
| 1999-08-17 | 331 | 331 | 331 | 331 | 1,000 | 662 |
| 1999-08-16 | 330 | 330 | 330 | 330 | 6,000 | 660 |
| 1999-08-12 | 310 | 310 | 310 | 310 | 3,000 | 620 |
| 1999-08-11 | 310 | 310 | 306 | 306 | 2,000 | 612 |
| 1999-08-10 | 303 | 303 | 303 | 303 | 2,000 | 606 |
| 1999-08-09 | 302 | 302 | 302 | 302 | 1,000 | 604 |
| 1999-08-06 | 315 | 315 | 315 | 315 | 1,000 | 630 |
| 1999-08-05 | 320 | 320 | 320 | 320 | 2,000 | 640 |
| 1999-08-04 | 320 | 320 | 320 | 320 | 6,000 | 640 |
| 1999-08-03 | 333 | 333 | 325 | 325 | 12,000 | 650 |
| 1999-08-02 | 333 | 333 | 333 | 333 | 1,000 | 666 |
| 1999-07-30 | 335 | 335 | 335 | 335 | 1,000 | 670 |
| 1999-07-27 | 330 | 330 | 325 | 325 | 2,000 | 650 |
| 1999-07-26 | 332 | 332 | 320 | 320 | 6,000 | 640 |
| 1999-07-23 | 345 | 345 | 332 | 332 | 6,000 | 664 |
| 1999-07-22 | 374 | 374 | 351 | 351 | 17,000 | 702 |
| 1999-07-21 | 377 | 377 | 377 | 377 | 2,000 | 754 |
| 1999-07-19 | 381 | 381 | 380 | 380 | 4,000 | 760 |
| 1999-07-16 | 400 | 400 | 380 | 380 | 13,000 | 760 |
| 1999-07-15 | 399 | 399 | 390 | 390 | 27,000 | 780 |
| 1999-07-14 | 326 | 399 | 326 | 395 | 30,000 | 790 |
| 1999-07-13 | 340 | 340 | 321 | 321 | 9,000 | 642 |
| 1999-07-12 | 360 | 360 | 350 | 350 | 10,000 | 700 |
| 1999-07-09 | 382 | 400 | 370 | 370 | 47,000 | 740 |
| 1999-07-08 | 310 | 372 | 310 | 372 | 38,000 | 744 |
| 1999-07-07 | 310 | 310 | 292 | 292 | 4,000 | 584 |
| 1999-07-06 | 320 | 320 | 317 | 317 | 7,000 | 634 |
| 1999-07-05 | 325 | 325 | 320 | 320 | 11,000 | 640 |
| 1999-07-02 | 329 | 329 | 321 | 325 | 6,000 | 650 |
| 1999-07-01 | 330 | 330 | 321 | 321 | 6,000 | 642 |
| 1999-06-30 | 326 | 330 | 325 | 330 | 4,000 | 660 |
| 1999-06-29 | 321 | 321 | 321 | 321 | 3,000 | 642 |
| 1999-06-28 | 311 | 311 | 311 | 311 | 1,000 | 622 |
| 1999-06-25 | 315 | 321 | 308 | 308 | 8,000 | 616 |
| 1999-06-24 | 315 | 315 | 309 | 309 | 5,000 | 618 |
| 1999-06-23 | 300 | 320 | 291 | 291 | 46,000 | 582 |
| 1999-06-22 | 301 | 301 | 295 | 295 | 104,000 | 590 |
| 1999-06-21 | 300 | 300 | 300 | 300 | 27,000 | 600 |
| 1999-06-18 | 298 | 300 | 298 | 300 | 7,000 | 600 |
| 1999-06-17 | 303 | 303 | 298 | 298 | 12,000 | 596 |
| 1999-06-16 | 303 | 303 | 303 | 303 | 10,000 | 606 |
| 1999-06-15 | 305 | 305 | 303 | 303 | 18,000 | 606 |
| 1999-06-14 | 305 | 305 | 302 | 302 | 6,000 | 604 |
| 1999-06-11 | 305 | 305 | 305 | 305 | 4,000 | 610 |
| 1999-06-10 | 305 | 305 | 305 | 305 | 3,000 | 610 |
| 1999-06-08 | 310 | 310 | 305 | 305 | 11,000 | 610 |
| 1999-06-07 | 319 | 319 | 304 | 310 | 5,000 | 620 |
| 1999-06-04 | 320 | 320 | 318 | 319 | 5,000 | 638 |
| 1999-06-03 | 325 | 325 | 325 | 325 | 1,000 | 650 |
| 1999-06-02 | 325 | 325 | 325 | 325 | 3,000 | 650 |
| 1999-06-01 | 327 | 327 | 325 | 325 | 5,000 | 650 |
| 1999-05-28 | 330 | 330 | 330 | 330 | 6,000 | 660 |
| 1999-05-27 | 330 | 331 | 330 | 330 | 4,000 | 660 |
| 1999-05-26 | 330 | 330 | 330 | 330 | 1,000 | 660 |
| 1999-05-24 | 377 | 377 | 375 | 375 | 6,000 | 750 |
| 1999-05-20 | 381 | 381 | 381 | 381 | 1,000 | 762 |
| 1999-05-18 | 389 | 389 | 388 | 389 | 4,000 | 778 |
| 1999-05-17 | 390 | 390 | 390 | 390 | 5,000 | 780 |
| 1999-05-14 | 391 | 391 | 390 | 390 | 2,000 | 780 |
| 1999-05-12 | 402 | 402 | 402 | 402 | 1,000 | 804 |
| 1999-05-11 | 404 | 404 | 404 | 404 | 3,000 | 808 |
| 1999-05-10 | 405 | 405 | 405 | 405 | 2,000 | 810 |
| 1999-05-07 | 405 | 405 | 405 | 405 | 8,000 | 810 |
| 1999-05-06 | 409 | 409 | 405 | 405 | 3,000 | 810 |
| 1999-04-28 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 1999-04-27 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 1999-04-26 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 1999-04-22 | 430 | 430 | 430 | 430 | 6,000 | 860 |
| 1999-04-21 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 1999-04-20 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 1999-04-19 | 429 | 429 | 429 | 429 | 1,000 | 858 |
| 1999-04-15 | 408 | 408 | 405 | 405 | 7,000 | 810 |
| 1999-04-14 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 1999-04-13 | 405 | 405 | 405 | 405 | 1,000 | 810 |
| 1999-04-12 | 405 | 405 | 405 | 405 | 3,000 | 810 |
| 1999-04-09 | 405 | 405 | 405 | 405 | 13,000 | 810 |
| 1999-04-07 | 402 | 405 | 400 | 405 | 9,000 | 810 |
| 1999-04-06 | 398 | 410 | 397 | 400 | 7,000 | 800 |
| 1999-04-05 | 395 | 395 | 395 | 395 | 9,000 | 790 |
| 1999-04-02 | 395 | 395 | 395 | 395 | 3,000 | 790 |
| 1999-04-01 | 422 | 422 | 395 | 395 | 2,000 | 790 |
| 1999-03-24 | 474 | 474 | 474 | 474 | 5,000 | 948 |
| 1999-03-23 | 479 | 479 | 479 | 479 | 1,000 | 958 |
| 1999-03-18 | 479 | 479 | 479 | 479 | 1,000 | 958 |
| 1999-03-15 | 485 | 485 | 485 | 485 | 4,000 | 970 |
| 1999-03-08 | 475 | 475 | 475 | 475 | 1,000 | 950 |
| 1999-03-05 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 1999-03-04 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 1999-03-03 | 480 | 480 | 480 | 480 | 3,000 | 960 |
| 1999-03-02 | 480 | 480 | 480 | 480 | 10,000 | 960 |
| 1999-03-01 | 471 | 471 | 471 | 471 | 1,000 | 942 |
| 1999-02-26 | 484 | 484 | 484 | 484 | 1,000 | 968 |
| 1999-02-22 | 485 | 485 | 485 | 485 | 6,000 | 970 |
| 1999-02-18 | 485 | 485 | 485 | 485 | 2,000 | 970 |
| 1999-02-15 | 485 | 485 | 485 | 485 | 4,000 | 970 |
| 1999-02-03 | 485 | 485 | 485 | 485 | 1,000 | 970 |
| 1999-02-02 | 490 | 490 | 490 | 490 | 2,000 | 980 |
| 1999-02-01 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 1999-01-29 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 1999-01-26 | 499 | 499 | 499 | 499 | 6,000 | 998 |
| 1999-01-22 | 499 | 499 | 499 | 499 | 4,000 | 998 |
| 1999-01-20 | 499 | 499 | 499 | 499 | 2,000 | 998 |
| 1999-01-19 | 499 | 499 | 499 | 499 | 2,000 | 998 |
| 1999-01-18 | 499 | 499 | 499 | 499 | 4,000 | 998 |
| 1999-01-14 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 1999-01-13 | 500 | 500 | 500 | 500 | 2,000 | 1,000 |
| 1999-01-07 | 500 | 500 | 500 | 500 | 2,000 | 1,000 |
| 1999-01-05 | 500 | 500 | 500 | 500 | 3,000 | 1,000 |
分割・併合履歴 ： [2018-09-26]1株→0.5株
