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
2001-12-253593683593684,000736
2001-12-203693693693691,000738
2001-12-193703703703704,000740
2001-12-183803803703707,000740
2001-12-122902902902904,000580
2001-12-102752752752751,000550
2001-12-072752752752751,000550
2001-12-053403403403402,000680
2001-12-043403403403401,000680
2001-11-223353353353355,000670
2001-11-213343353343352,000670
2001-11-203263263263261,000652
2001-11-153103103103103,000620
2001-11-133103103103101,000620
2001-11-053353353353351,000670
2001-11-023353353353351,000670
2001-11-013273273273271,000654
2001-10-313273273273271,000654
2001-10-263493493493493,000698
2001-10-243053053053052,000610
2001-10-233033033033031,000606
2001-10-223033033033032,000606
2001-10-152682902682907,000580
2001-10-112822822822821,000564
2001-10-092902902902901,000580
2001-10-043223223223222,000644
2001-09-273203203203203,000640
2001-09-262802802802801,000560
2001-09-252752802752809,000560
2001-09-213003203003205,000640
2001-09-062952952952951,000590
2001-09-043003003003002,000600
2001-09-033073073003002,000600
2001-08-313103103103101,000620
2001-08-303103103103101,000620
2001-08-293103103103104,000620
2001-08-283093093073073,000614
2001-08-233103103103101,000620
2001-08-223103103103105,000620
2001-08-213103103103103,000620
2001-08-203103103093092,000618
2001-08-173093093093092,000618
2001-08-153093093093094,000618
2001-08-093103103103104,000620
2001-08-033153153153153,000630
2001-08-023193193173172,000634
2001-08-013173173173172,000634
2001-07-313173173173171,000634
2001-07-273173173173171,000634
2001-07-2334134134034025,000680
2001-07-193403403403401,000680
2001-07-183403403403401,000680
2001-07-173303303303303,000660
2001-07-1633033033033014,000660
2001-07-103303303303301,000660
2001-07-063403403403405,000680
2001-07-043493493483484,000696
2001-07-033493493493491,000698
2001-07-023483483483481,000696
2001-06-2835935935535514,000710
2001-06-273353353353351,000670
2001-06-263353353353354,000670
2001-06-253323323323321,000664
2001-06-223413413303306,000660
2001-06-193253253223223,000644
2001-06-183253303253302,000660
2001-06-153253253253255,000650
2001-06-143253253253253,000650
2001-06-123303303303302,000660
2001-06-113003003003002,000600
2001-06-0532532532432412,000648
2001-06-043253253253253,000650
2001-06-013253253253251,000650
2001-05-293103103103104,000620
2001-05-283103103103104,000620
2001-05-2531431431031014,000620
2001-05-2434934932932926,000658
2001-05-2332935032935016,000700
2001-05-2231432431432414,000648
2001-05-183063073063072,000614
2001-05-153073073073074,000614
2001-05-143053093053094,000618
2001-05-113053053053051,000610
2001-05-093303303303301,000660
2001-05-083303303303301,000660
2001-05-073303303303302,000660
2001-05-023213253213252,000650
2001-05-013153153153152,000630
2001-04-273153253153255,000650
2001-04-263103153103155,000630
2001-04-243153153153151,000630
2001-04-233123123123124,000624
2001-04-203123123123122,000624
2001-04-193123123123123,000624
2001-04-183123123123121,000624
2001-04-173123123123122,000624
2001-04-063113113113111,000622
2001-04-033003002892892,000578
2001-03-273013013013011,000602
2001-03-263203203203201,000640
2001-03-2331031231031217,000624
2001-03-2231734031031010,000620
2001-03-212332972332825,000564
2001-03-162512512512511,000502
2001-03-152512512512516,000502
2001-03-072462462462461,000492
2001-03-0525826525826510,000530
2001-03-022582592582593,000518
2001-03-012582582582581,000516
2001-02-232532592532593,000518
2001-02-222542542532536,000506
2001-02-212532532532531,000506
2001-02-162352352352352,000470
2001-02-152352352352359,000470
2001-02-132352352352352,000470
2001-02-022322322292293,000458
2001-01-252322352322352,000470
2001-01-232502502382382,000476
2001-01-222502502502506,000500
2001-01-192382382382381,000476
2001-01-162502502502506,000500
2001-01-152372452372452,000490
2001-01-122072072072071,000414
2001-01-092502502502502,000500
2001-01-052502502502501,000500

分割・併合履歴 : [2018-09-26]1株→0.5株