1787 (株)ナカボーテック の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-25 | 359 | 368 | 359 | 368 | 4,000 | 736 |
| 2001-12-20 | 369 | 369 | 369 | 369 | 1,000 | 738 |
| 2001-12-19 | 370 | 370 | 370 | 370 | 4,000 | 740 |
| 2001-12-18 | 380 | 380 | 370 | 370 | 7,000 | 740 |
| 2001-12-12 | 290 | 290 | 290 | 290 | 4,000 | 580 |
| 2001-12-10 | 275 | 275 | 275 | 275 | 1,000 | 550 |
| 2001-12-07 | 275 | 275 | 275 | 275 | 1,000 | 550 |
| 2001-12-05 | 340 | 340 | 340 | 340 | 2,000 | 680 |
| 2001-12-04 | 340 | 340 | 340 | 340 | 1,000 | 680 |
| 2001-11-22 | 335 | 335 | 335 | 335 | 5,000 | 670 |
| 2001-11-21 | 334 | 335 | 334 | 335 | 2,000 | 670 |
| 2001-11-20 | 326 | 326 | 326 | 326 | 1,000 | 652 |
| 2001-11-15 | 310 | 310 | 310 | 310 | 3,000 | 620 |
| 2001-11-13 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 2001-11-05 | 335 | 335 | 335 | 335 | 1,000 | 670 |
| 2001-11-02 | 335 | 335 | 335 | 335 | 1,000 | 670 |
| 2001-11-01 | 327 | 327 | 327 | 327 | 1,000 | 654 |
| 2001-10-31 | 327 | 327 | 327 | 327 | 1,000 | 654 |
| 2001-10-26 | 349 | 349 | 349 | 349 | 3,000 | 698 |
| 2001-10-24 | 305 | 305 | 305 | 305 | 2,000 | 610 |
| 2001-10-23 | 303 | 303 | 303 | 303 | 1,000 | 606 |
| 2001-10-22 | 303 | 303 | 303 | 303 | 2,000 | 606 |
| 2001-10-15 | 268 | 290 | 268 | 290 | 7,000 | 580 |
| 2001-10-11 | 282 | 282 | 282 | 282 | 1,000 | 564 |
| 2001-10-09 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 2001-10-04 | 322 | 322 | 322 | 322 | 2,000 | 644 |
| 2001-09-27 | 320 | 320 | 320 | 320 | 3,000 | 640 |
| 2001-09-26 | 280 | 280 | 280 | 280 | 1,000 | 560 |
| 2001-09-25 | 275 | 280 | 275 | 280 | 9,000 | 560 |
| 2001-09-21 | 300 | 320 | 300 | 320 | 5,000 | 640 |
| 2001-09-06 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 2001-09-04 | 300 | 300 | 300 | 300 | 2,000 | 600 |
| 2001-09-03 | 307 | 307 | 300 | 300 | 2,000 | 600 |
| 2001-08-31 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 2001-08-30 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 2001-08-29 | 310 | 310 | 310 | 310 | 4,000 | 620 |
| 2001-08-28 | 309 | 309 | 307 | 307 | 3,000 | 614 |
| 2001-08-23 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 2001-08-22 | 310 | 310 | 310 | 310 | 5,000 | 620 |
| 2001-08-21 | 310 | 310 | 310 | 310 | 3,000 | 620 |
| 2001-08-20 | 310 | 310 | 309 | 309 | 2,000 | 618 |
| 2001-08-17 | 309 | 309 | 309 | 309 | 2,000 | 618 |
| 2001-08-15 | 309 | 309 | 309 | 309 | 4,000 | 618 |
| 2001-08-09 | 310 | 310 | 310 | 310 | 4,000 | 620 |
| 2001-08-03 | 315 | 315 | 315 | 315 | 3,000 | 630 |
| 2001-08-02 | 319 | 319 | 317 | 317 | 2,000 | 634 |
| 2001-08-01 | 317 | 317 | 317 | 317 | 2,000 | 634 |
| 2001-07-31 | 317 | 317 | 317 | 317 | 1,000 | 634 |
| 2001-07-27 | 317 | 317 | 317 | 317 | 1,000 | 634 |
| 2001-07-23 | 341 | 341 | 340 | 340 | 25,000 | 680 |
| 2001-07-19 | 340 | 340 | 340 | 340 | 1,000 | 680 |
| 2001-07-18 | 340 | 340 | 340 | 340 | 1,000 | 680 |
| 2001-07-17 | 330 | 330 | 330 | 330 | 3,000 | 660 |
| 2001-07-16 | 330 | 330 | 330 | 330 | 14,000 | 660 |
| 2001-07-10 | 330 | 330 | 330 | 330 | 1,000 | 660 |
| 2001-07-06 | 340 | 340 | 340 | 340 | 5,000 | 680 |
| 2001-07-04 | 349 | 349 | 348 | 348 | 4,000 | 696 |
| 2001-07-03 | 349 | 349 | 349 | 349 | 1,000 | 698 |
| 2001-07-02 | 348 | 348 | 348 | 348 | 1,000 | 696 |
| 2001-06-28 | 359 | 359 | 355 | 355 | 14,000 | 710 |
| 2001-06-27 | 335 | 335 | 335 | 335 | 1,000 | 670 |
| 2001-06-26 | 335 | 335 | 335 | 335 | 4,000 | 670 |
| 2001-06-25 | 332 | 332 | 332 | 332 | 1,000 | 664 |
| 2001-06-22 | 341 | 341 | 330 | 330 | 6,000 | 660 |
| 2001-06-19 | 325 | 325 | 322 | 322 | 3,000 | 644 |
| 2001-06-18 | 325 | 330 | 325 | 330 | 2,000 | 660 |
| 2001-06-15 | 325 | 325 | 325 | 325 | 5,000 | 650 |
| 2001-06-14 | 325 | 325 | 325 | 325 | 3,000 | 650 |
| 2001-06-12 | 330 | 330 | 330 | 330 | 2,000 | 660 |
| 2001-06-11 | 300 | 300 | 300 | 300 | 2,000 | 600 |
| 2001-06-05 | 325 | 325 | 324 | 324 | 12,000 | 648 |
| 2001-06-04 | 325 | 325 | 325 | 325 | 3,000 | 650 |
| 2001-06-01 | 325 | 325 | 325 | 325 | 1,000 | 650 |
| 2001-05-29 | 310 | 310 | 310 | 310 | 4,000 | 620 |
| 2001-05-28 | 310 | 310 | 310 | 310 | 4,000 | 620 |
| 2001-05-25 | 314 | 314 | 310 | 310 | 14,000 | 620 |
| 2001-05-24 | 349 | 349 | 329 | 329 | 26,000 | 658 |
| 2001-05-23 | 329 | 350 | 329 | 350 | 16,000 | 700 |
| 2001-05-22 | 314 | 324 | 314 | 324 | 14,000 | 648 |
| 2001-05-18 | 306 | 307 | 306 | 307 | 2,000 | 614 |
| 2001-05-15 | 307 | 307 | 307 | 307 | 4,000 | 614 |
| 2001-05-14 | 305 | 309 | 305 | 309 | 4,000 | 618 |
| 2001-05-11 | 305 | 305 | 305 | 305 | 1,000 | 610 |
| 2001-05-09 | 330 | 330 | 330 | 330 | 1,000 | 660 |
| 2001-05-08 | 330 | 330 | 330 | 330 | 1,000 | 660 |
| 2001-05-07 | 330 | 330 | 330 | 330 | 2,000 | 660 |
| 2001-05-02 | 321 | 325 | 321 | 325 | 2,000 | 650 |
| 2001-05-01 | 315 | 315 | 315 | 315 | 2,000 | 630 |
| 2001-04-27 | 315 | 325 | 315 | 325 | 5,000 | 650 |
| 2001-04-26 | 310 | 315 | 310 | 315 | 5,000 | 630 |
| 2001-04-24 | 315 | 315 | 315 | 315 | 1,000 | 630 |
| 2001-04-23 | 312 | 312 | 312 | 312 | 4,000 | 624 |
| 2001-04-20 | 312 | 312 | 312 | 312 | 2,000 | 624 |
| 2001-04-19 | 312 | 312 | 312 | 312 | 3,000 | 624 |
| 2001-04-18 | 312 | 312 | 312 | 312 | 1,000 | 624 |
| 2001-04-17 | 312 | 312 | 312 | 312 | 2,000 | 624 |
| 2001-04-06 | 311 | 311 | 311 | 311 | 1,000 | 622 |
| 2001-04-03 | 300 | 300 | 289 | 289 | 2,000 | 578 |
| 2001-03-27 | 301 | 301 | 301 | 301 | 1,000 | 602 |
| 2001-03-26 | 320 | 320 | 320 | 320 | 1,000 | 640 |
| 2001-03-23 | 310 | 312 | 310 | 312 | 17,000 | 624 |
| 2001-03-22 | 317 | 340 | 310 | 310 | 10,000 | 620 |
| 2001-03-21 | 233 | 297 | 233 | 282 | 5,000 | 564 |
| 2001-03-16 | 251 | 251 | 251 | 251 | 1,000 | 502 |
| 2001-03-15 | 251 | 251 | 251 | 251 | 6,000 | 502 |
| 2001-03-07 | 246 | 246 | 246 | 246 | 1,000 | 492 |
| 2001-03-05 | 258 | 265 | 258 | 265 | 10,000 | 530 |
| 2001-03-02 | 258 | 259 | 258 | 259 | 3,000 | 518 |
| 2001-03-01 | 258 | 258 | 258 | 258 | 1,000 | 516 |
| 2001-02-23 | 253 | 259 | 253 | 259 | 3,000 | 518 |
| 2001-02-22 | 254 | 254 | 253 | 253 | 6,000 | 506 |
| 2001-02-21 | 253 | 253 | 253 | 253 | 1,000 | 506 |
| 2001-02-16 | 235 | 235 | 235 | 235 | 2,000 | 470 |
| 2001-02-15 | 235 | 235 | 235 | 235 | 9,000 | 470 |
| 2001-02-13 | 235 | 235 | 235 | 235 | 2,000 | 470 |
| 2001-02-02 | 232 | 232 | 229 | 229 | 3,000 | 458 |
| 2001-01-25 | 232 | 235 | 232 | 235 | 2,000 | 470 |
| 2001-01-23 | 250 | 250 | 238 | 238 | 2,000 | 476 |
| 2001-01-22 | 250 | 250 | 250 | 250 | 6,000 | 500 |
| 2001-01-19 | 238 | 238 | 238 | 238 | 1,000 | 476 |
| 2001-01-16 | 250 | 250 | 250 | 250 | 6,000 | 500 |
| 2001-01-15 | 237 | 245 | 237 | 245 | 2,000 | 490 |
| 2001-01-12 | 207 | 207 | 207 | 207 | 1,000 | 414 |
| 2001-01-09 | 250 | 250 | 250 | 250 | 2,000 | 500 |
| 2001-01-05 | 250 | 250 | 250 | 250 | 1,000 | 500 |
分割・併合履歴 ： [2018-09-26]1株→0.5株
