1787 (株)ナカボーテック の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-22 | 245 | 245 | 245 | 245 | 6,000 | 490 |
| 2000-12-20 | 245 | 245 | 245 | 245 | 1,000 | 490 |
| 2000-12-19 | 250 | 250 | 245 | 245 | 7,000 | 490 |
| 2000-12-14 | 235 | 235 | 235 | 235 | 2,000 | 470 |
| 2000-12-13 | 220 | 221 | 220 | 220 | 13,000 | 440 |
| 2000-12-12 | 200 | 200 | 200 | 200 | 7,000 | 400 |
| 2000-12-11 | 178 | 178 | 175 | 175 | 4,000 | 350 |
| 2000-12-08 | 172 | 175 | 172 | 175 | 3,000 | 350 |
| 2000-12-07 | 172 | 172 | 172 | 172 | 2,000 | 344 |
| 2000-12-06 | 172 | 172 | 172 | 172 | 2,000 | 344 |
| 2000-12-05 | 177 | 177 | 177 | 177 | 2,000 | 354 |
| 2000-12-04 | 220 | 220 | 176 | 176 | 4,000 | 352 |
| 2000-12-01 | 190 | 190 | 190 | 190 | 2,000 | 380 |
| 2000-11-24 | 195 | 195 | 195 | 195 | 2,000 | 390 |
| 2000-11-22 | 200 | 200 | 200 | 200 | 8,000 | 400 |
| 2000-11-21 | 174 | 174 | 174 | 174 | 3,000 | 348 |
| 2000-11-20 | 179 | 179 | 179 | 179 | 2,000 | 358 |
| 2000-11-17 | 194 | 194 | 189 | 189 | 2,000 | 378 |
| 2000-11-16 | 194 | 194 | 194 | 194 | 2,000 | 388 |
| 2000-11-15 | 199 | 199 | 199 | 199 | 7,000 | 398 |
| 2000-11-14 | 179 | 179 | 179 | 179 | 2,000 | 358 |
| 2000-11-10 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 2000-11-09 | 215 | 215 | 205 | 205 | 2,000 | 410 |
| 2000-11-07 | 228 | 228 | 228 | 228 | 2,000 | 456 |
| 2000-11-02 | 227 | 227 | 227 | 227 | 1,000 | 454 |
| 2000-10-23 | 219 | 219 | 219 | 219 | 6,000 | 438 |
| 2000-10-20 | 209 | 209 | 209 | 209 | 1,000 | 418 |
| 2000-10-18 | 210 | 210 | 205 | 205 | 2,000 | 410 |
| 2000-10-16 | 228 | 228 | 228 | 228 | 7,000 | 456 |
| 2000-10-11 | 204 | 204 | 203 | 203 | 2,000 | 406 |
| 2000-10-10 | 215 | 215 | 202 | 202 | 3,000 | 404 |
| 2000-10-04 | 235 | 235 | 235 | 235 | 1,000 | 470 |
| 2000-10-03 | 235 | 235 | 235 | 235 | 1,000 | 470 |
| 2000-10-02 | 215 | 215 | 215 | 215 | 1,000 | 430 |
| 2000-09-25 | 235 | 235 | 235 | 235 | 2,000 | 470 |
| 2000-09-22 | 240 | 240 | 230 | 235 | 10,000 | 470 |
| 2000-09-21 | 230 | 230 | 230 | 230 | 2,000 | 460 |
| 2000-09-20 | 228 | 228 | 228 | 228 | 1,000 | 456 |
| 2000-09-19 | 230 | 230 | 230 | 230 | 1,000 | 460 |
| 2000-09-18 | 230 | 230 | 230 | 230 | 6,000 | 460 |
| 2000-09-14 | 215 | 215 | 215 | 215 | 1,000 | 430 |
| 2000-09-13 | 210 | 215 | 210 | 215 | 4,000 | 430 |
| 2000-09-11 | 202 | 202 | 202 | 202 | 1,000 | 404 |
| 2000-09-08 | 200 | 200 | 200 | 200 | 2,000 | 400 |
| 2000-09-06 | 192 | 192 | 192 | 192 | 1,000 | 384 |
| 2000-09-05 | 199 | 199 | 192 | 192 | 6,000 | 384 |
| 2000-09-04 | 198 | 200 | 197 | 197 | 4,000 | 394 |
| 2000-09-01 | 210 | 210 | 196 | 196 | 3,000 | 392 |
| 2000-08-31 | 210 | 210 | 210 | 210 | 3,000 | 420 |
| 2000-08-30 | 212 | 212 | 211 | 211 | 3,000 | 422 |
| 2000-08-29 | 215 | 215 | 215 | 215 | 3,000 | 430 |
| 2000-08-28 | 210 | 210 | 210 | 210 | 2,000 | 420 |
| 2000-08-25 | 210 | 210 | 210 | 210 | 3,000 | 420 |
| 2000-08-24 | 206 | 206 | 206 | 206 | 2,000 | 412 |
| 2000-08-23 | 225 | 225 | 205 | 205 | 3,000 | 410 |
| 2000-08-22 | 225 | 225 | 225 | 225 | 7,000 | 450 |
| 2000-08-21 | 215 | 215 | 212 | 212 | 3,000 | 424 |
| 2000-08-18 | 225 | 225 | 215 | 215 | 3,000 | 430 |
| 2000-08-17 | 215 | 225 | 215 | 225 | 3,000 | 450 |
| 2000-08-15 | 249 | 249 | 248 | 249 | 7,000 | 498 |
| 2000-08-14 | 215 | 215 | 215 | 215 | 2,000 | 430 |
| 2000-08-11 | 210 | 210 | 210 | 210 | 2,000 | 420 |
| 2000-08-10 | 220 | 220 | 220 | 220 | 2,000 | 440 |
| 2000-08-09 | 220 | 220 | 220 | 220 | 2,000 | 440 |
| 2000-08-08 | 220 | 220 | 220 | 220 | 2,000 | 440 |
| 2000-08-07 | 220 | 220 | 220 | 220 | 2,000 | 440 |
| 2000-08-04 | 220 | 224 | 220 | 224 | 3,000 | 448 |
| 2000-08-02 | 230 | 230 | 228 | 228 | 3,000 | 456 |
| 2000-08-01 | 228 | 228 | 228 | 228 | 2,000 | 456 |
| 2000-07-31 | 230 | 230 | 228 | 228 | 3,000 | 456 |
| 2000-07-28 | 230 | 230 | 230 | 230 | 3,000 | 460 |
| 2000-07-27 | 228 | 228 | 228 | 228 | 2,000 | 456 |
| 2000-07-26 | 230 | 230 | 230 | 230 | 2,000 | 460 |
| 2000-07-25 | 232 | 232 | 232 | 232 | 2,000 | 464 |
| 2000-07-24 | 240 | 240 | 232 | 232 | 11,000 | 464 |
| 2000-07-21 | 240 | 240 | 240 | 240 | 2,000 | 480 |
| 2000-07-19 | 240 | 240 | 240 | 240 | 1,000 | 480 |
| 2000-07-18 | 250 | 250 | 240 | 240 | 8,000 | 480 |
| 2000-07-17 | 250 | 250 | 250 | 250 | 7,000 | 500 |
| 2000-07-14 | 244 | 250 | 244 | 250 | 4,000 | 500 |
| 2000-07-13 | 251 | 252 | 250 | 252 | 7,000 | 504 |
| 2000-07-12 | 257 | 257 | 256 | 256 | 2,000 | 512 |
| 2000-07-11 | 251 | 255 | 250 | 255 | 10,000 | 510 |
| 2000-07-10 | 251 | 251 | 250 | 250 | 7,000 | 500 |
| 2000-07-07 | 255 | 255 | 250 | 250 | 7,000 | 500 |
| 2000-07-06 | 256 | 256 | 255 | 255 | 4,000 | 510 |
| 2000-07-05 | 250 | 255 | 250 | 255 | 4,000 | 510 |
| 2000-07-04 | 266 | 266 | 265 | 265 | 3,000 | 530 |
| 2000-06-30 | 250 | 255 | 250 | 255 | 3,000 | 510 |
| 2000-06-29 | 249 | 250 | 249 | 250 | 7,000 | 500 |
| 2000-06-28 | 249 | 249 | 249 | 249 | 3,000 | 498 |
| 2000-06-23 | 245 | 245 | 245 | 245 | 2,000 | 490 |
| 2000-06-22 | 300 | 300 | 300 | 300 | 21,000 | 600 |
| 2000-06-20 | 251 | 251 | 251 | 251 | 3,000 | 502 |
| 2000-06-19 | 251 | 251 | 251 | 251 | 4,000 | 502 |
| 2000-06-16 | 250 | 250 | 250 | 250 | 13,000 | 500 |
| 2000-06-15 | 248 | 253 | 248 | 250 | 10,000 | 500 |
| 2000-06-14 | 243 | 243 | 243 | 243 | 2,000 | 486 |
| 2000-06-13 | 241 | 241 | 241 | 241 | 1,000 | 482 |
| 2000-06-12 | 239 | 239 | 239 | 239 | 1,000 | 478 |
| 2000-06-08 | 279 | 279 | 279 | 279 | 2,000 | 558 |
| 2000-06-06 | 280 | 280 | 280 | 280 | 2,000 | 560 |
| 2000-06-05 | 280 | 280 | 280 | 280 | 2,000 | 560 |
| 2000-06-02 | 280 | 280 | 280 | 280 | 3,000 | 560 |
| 2000-06-01 | 280 | 280 | 280 | 280 | 1,000 | 560 |
| 2000-05-29 | 280 | 280 | 280 | 280 | 1,000 | 560 |
| 2000-05-26 | 290 | 290 | 280 | 280 | 3,000 | 560 |
| 2000-05-23 | 309 | 309 | 309 | 309 | 2,000 | 618 |
| 2000-05-22 | 320 | 320 | 320 | 320 | 4,000 | 640 |
| 2000-05-15 | 320 | 320 | 320 | 320 | 5,000 | 640 |
| 2000-05-12 | 285 | 286 | 285 | 285 | 7,000 | 570 |
| 2000-05-08 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 2000-05-02 | 310 | 310 | 290 | 290 | 5,000 | 580 |
| 2000-04-28 | 280 | 280 | 280 | 280 | 2,000 | 560 |
| 2000-04-24 | 300 | 300 | 300 | 300 | 6,000 | 600 |
| 2000-04-20 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 2000-04-18 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 2000-04-17 | 295 | 295 | 295 | 295 | 5,000 | 590 |
| 2000-04-13 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 2000-04-12 | 295 | 295 | 290 | 290 | 4,000 | 580 |
| 2000-04-11 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 2000-04-10 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 2000-04-05 | 325 | 325 | 315 | 315 | 2,000 | 630 |
| 2000-03-31 | 309 | 309 | 309 | 309 | 1,000 | 618 |
| 2000-03-28 | 302 | 302 | 302 | 302 | 1,000 | 604 |
| 2000-03-24 | 335 | 335 | 335 | 335 | 1,000 | 670 |
| 2000-03-22 | 330 | 330 | 330 | 330 | 4,000 | 660 |
| 2000-03-21 | 302 | 302 | 302 | 302 | 1,000 | 604 |
| 2000-03-15 | 330 | 330 | 330 | 330 | 5,000 | 660 |
| 2000-03-14 | 284 | 284 | 284 | 284 | 1,000 | 568 |
| 2000-03-10 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 2000-03-09 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 2000-03-03 | 322 | 322 | 322 | 322 | 3,000 | 644 |
| 2000-02-29 | 285 | 285 | 285 | 285 | 1,000 | 570 |
| 2000-02-28 | 285 | 285 | 285 | 285 | 2,000 | 570 |
| 2000-02-23 | 340 | 340 | 340 | 340 | 1,000 | 680 |
| 2000-02-22 | 340 | 340 | 340 | 340 | 4,000 | 680 |
| 2000-02-18 | 302 | 302 | 302 | 302 | 1,000 | 604 |
| 2000-02-15 | 310 | 335 | 310 | 335 | 5,000 | 670 |
| 2000-02-14 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 2000-02-10 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 2000-02-09 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 2000-02-02 | 312 | 312 | 312 | 312 | 2,000 | 624 |
| 2000-02-01 | 312 | 312 | 312 | 312 | 1,000 | 624 |
| 2000-01-24 | 350 | 350 | 350 | 350 | 5,000 | 700 |
| 2000-01-20 | 300 | 300 | 295 | 295 | 3,000 | 590 |
| 2000-01-19 | 331 | 331 | 300 | 300 | 10,000 | 600 |
| 2000-01-18 | 349 | 349 | 281 | 281 | 3,000 | 562 |
| 2000-01-17 | 350 | 350 | 350 | 350 | 5,000 | 700 |
| 2000-01-05 | 346 | 346 | 346 | 346 | 3,000 | 692 |
分割・併合履歴 ： [2018-09-26]1株→0.5株
