1787 (株)ナカボーテック の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-25 | 320 | 320 | 320 | 320 | 2,000 | 640 |
| 2002-12-24 | 330 | 330 | 318 | 330 | 36,000 | 660 |
| 2002-12-20 | 339 | 339 | 330 | 330 | 2,000 | 660 |
| 2002-12-19 | 339 | 339 | 339 | 339 | 5,000 | 678 |
| 2002-12-18 | 337 | 339 | 332 | 339 | 21,000 | 678 |
| 2002-12-16 | 302 | 302 | 302 | 302 | 2,000 | 604 |
| 2002-12-13 | 300 | 300 | 300 | 300 | 6,000 | 600 |
| 2002-12-06 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 2002-12-04 | 305 | 305 | 305 | 305 | 2,000 | 610 |
| 2002-12-03 | 310 | 310 | 305 | 305 | 2,000 | 610 |
| 2002-11-28 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 2002-11-25 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 2002-11-22 | 281 | 285 | 281 | 285 | 6,000 | 570 |
| 2002-11-20 | 287 | 299 | 287 | 299 | 4,000 | 598 |
| 2002-11-19 | 287 | 287 | 287 | 287 | 1,000 | 574 |
| 2002-11-15 | 285 | 285 | 285 | 285 | 8,000 | 570 |
| 2002-11-14 | 305 | 305 | 305 | 305 | 1,000 | 610 |
| 2002-11-11 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2002-11-06 | 319 | 319 | 319 | 319 | 2,000 | 638 |
| 2002-11-05 | 319 | 319 | 319 | 319 | 1,000 | 638 |
| 2002-10-31 | 310 | 310 | 310 | 310 | 3,000 | 620 |
| 2002-10-30 | 310 | 310 | 310 | 310 | 2,000 | 620 |
| 2002-10-28 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2002-10-25 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2002-10-22 | 310 | 310 | 310 | 310 | 7,000 | 620 |
| 2002-10-21 | 315 | 315 | 315 | 315 | 1,000 | 630 |
| 2002-10-15 | 310 | 310 | 310 | 310 | 4,000 | 620 |
| 2002-10-07 | 330 | 330 | 330 | 330 | 2,000 | 660 |
| 2002-10-03 | 340 | 340 | 340 | 340 | 1,000 | 680 |
| 2002-10-02 | 330 | 330 | 330 | 330 | 3,000 | 660 |
| 2002-09-27 | 314 | 314 | 314 | 314 | 1,000 | 628 |
| 2002-09-25 | 314 | 314 | 314 | 314 | 28,000 | 628 |
| 2002-09-24 | 324 | 324 | 315 | 315 | 5,000 | 630 |
| 2002-09-20 | 324 | 324 | 324 | 324 | 2,000 | 648 |
| 2002-09-18 | 314 | 314 | 314 | 314 | 1,000 | 628 |
| 2002-09-17 | 314 | 314 | 314 | 314 | 5,000 | 628 |
| 2002-09-12 | 315 | 315 | 315 | 315 | 1,000 | 630 |
| 2002-09-11 | 315 | 315 | 315 | 315 | 1,000 | 630 |
| 2002-09-09 | 314 | 314 | 314 | 314 | 1,000 | 628 |
| 2002-09-04 | 315 | 315 | 315 | 315 | 1,000 | 630 |
| 2002-09-03 | 315 | 315 | 315 | 315 | 1,000 | 630 |
| 2002-09-02 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 2002-08-30 | 309 | 309 | 309 | 309 | 1,000 | 618 |
| 2002-08-29 | 309 | 309 | 309 | 309 | 1,000 | 618 |
| 2002-08-28 | 306 | 310 | 306 | 310 | 3,000 | 620 |
| 2002-08-27 | 307 | 307 | 307 | 307 | 1,000 | 614 |
| 2002-08-26 | 306 | 306 | 306 | 306 | 1,000 | 612 |
| 2002-08-23 | 306 | 306 | 306 | 306 | 1,000 | 612 |
| 2002-08-22 | 303 | 307 | 303 | 307 | 11,000 | 614 |
| 2002-08-21 | 308 | 308 | 308 | 308 | 1,000 | 616 |
| 2002-08-20 | 308 | 308 | 308 | 308 | 1,000 | 616 |
| 2002-08-19 | 309 | 309 | 309 | 309 | 1,000 | 618 |
| 2002-08-16 | 309 | 309 | 309 | 309 | 1,000 | 618 |
| 2002-08-15 | 306 | 306 | 306 | 306 | 6,000 | 612 |
| 2002-08-14 | 306 | 306 | 306 | 306 | 1,000 | 612 |
| 2002-08-13 | 307 | 307 | 307 | 307 | 2,000 | 614 |
| 2002-08-12 | 305 | 305 | 305 | 305 | 1,000 | 610 |
| 2002-08-09 | 306 | 306 | 306 | 306 | 2,000 | 612 |
| 2002-08-08 | 305 | 305 | 305 | 305 | 1,000 | 610 |
| 2002-08-06 | 325 | 325 | 325 | 325 | 2,000 | 650 |
| 2002-08-05 | 326 | 326 | 326 | 326 | 1,000 | 652 |
| 2002-08-02 | 327 | 327 | 327 | 327 | 1,000 | 654 |
| 2002-08-01 | 327 | 327 | 327 | 327 | 1,000 | 654 |
| 2002-07-31 | 327 | 327 | 327 | 327 | 1,000 | 654 |
| 2002-07-30 | 327 | 327 | 327 | 327 | 1,000 | 654 |
| 2002-07-29 | 327 | 328 | 327 | 328 | 2,000 | 656 |
| 2002-07-25 | 368 | 368 | 368 | 368 | 1,000 | 736 |
| 2002-07-24 | 369 | 369 | 369 | 369 | 23,000 | 738 |
| 2002-07-23 | 369 | 369 | 369 | 369 | 1,000 | 738 |
| 2002-07-22 | 359 | 359 | 359 | 359 | 3,000 | 718 |
| 2002-07-19 | 357 | 358 | 357 | 358 | 12,000 | 716 |
| 2002-07-18 | 347 | 347 | 347 | 347 | 1,000 | 694 |
| 2002-07-15 | 339 | 339 | 339 | 339 | 2,000 | 678 |
| 2002-07-09 | 358 | 358 | 338 | 338 | 6,000 | 676 |
| 2002-07-08 | 350 | 351 | 350 | 351 | 2,000 | 702 |
| 2002-07-04 | 352 | 352 | 352 | 352 | 2,000 | 704 |
| 2002-06-25 | 355 | 355 | 355 | 355 | 4,000 | 710 |
| 2002-06-24 | 355 | 355 | 355 | 355 | 12,000 | 710 |
| 2002-06-20 | 355 | 355 | 355 | 355 | 2,000 | 710 |
| 2002-06-18 | 355 | 355 | 355 | 355 | 1,000 | 710 |
| 2002-06-17 | 355 | 355 | 355 | 355 | 2,000 | 710 |
| 2002-06-14 | 360 | 360 | 355 | 355 | 3,000 | 710 |
| 2002-06-12 | 355 | 360 | 355 | 360 | 2,000 | 720 |
| 2002-06-10 | 352 | 352 | 352 | 352 | 3,000 | 704 |
| 2002-06-07 | 348 | 350 | 348 | 350 | 16,000 | 700 |
| 2002-06-05 | 348 | 348 | 348 | 348 | 2,000 | 696 |
| 2002-06-04 | 348 | 348 | 348 | 348 | 1,000 | 696 |
| 2002-06-03 | 340 | 340 | 340 | 340 | 5,000 | 680 |
| 2002-05-30 | 340 | 340 | 330 | 330 | 2,000 | 660 |
| 2002-05-29 | 340 | 340 | 340 | 340 | 2,000 | 680 |
| 2002-05-28 | 338 | 338 | 338 | 338 | 2,000 | 676 |
| 2002-05-27 | 340 | 340 | 340 | 340 | 2,000 | 680 |
| 2002-05-22 | 337 | 339 | 337 | 339 | 6,000 | 678 |
| 2002-05-21 | 337 | 337 | 337 | 337 | 1,000 | 674 |
| 2002-05-17 | 334 | 334 | 334 | 334 | 1,000 | 668 |
| 2002-05-15 | 320 | 320 | 320 | 320 | 10,000 | 640 |
| 2002-05-10 | 325 | 325 | 325 | 325 | 1,000 | 650 |
| 2002-05-09 | 325 | 325 | 325 | 325 | 2,000 | 650 |
| 2002-05-08 | 325 | 325 | 325 | 325 | 1,000 | 650 |
| 2002-05-07 | 325 | 325 | 325 | 325 | 6,000 | 650 |
| 2002-05-02 | 320 | 325 | 320 | 325 | 5,000 | 650 |
| 2002-04-30 | 315 | 315 | 310 | 310 | 2,000 | 620 |
| 2002-04-25 | 311 | 315 | 311 | 315 | 3,000 | 630 |
| 2002-04-24 | 311 | 311 | 311 | 311 | 1,000 | 622 |
| 2002-04-23 | 311 | 311 | 311 | 311 | 1,000 | 622 |
| 2002-04-22 | 316 | 316 | 308 | 309 | 7,000 | 618 |
| 2002-04-18 | 309 | 309 | 309 | 309 | 1,000 | 618 |
| 2002-04-15 | 287 | 292 | 287 | 292 | 15,000 | 584 |
| 2002-04-08 | 302 | 303 | 302 | 303 | 2,000 | 606 |
| 2002-04-03 | 347 | 347 | 347 | 347 | 2,000 | 694 |
| 2002-04-02 | 347 | 347 | 347 | 347 | 1,000 | 694 |
| 2002-03-25 | 331 | 340 | 331 | 340 | 2,000 | 680 |
| 2002-03-22 | 317 | 331 | 317 | 331 | 7,000 | 662 |
| 2002-03-20 | 340 | 340 | 340 | 340 | 2,000 | 680 |
| 2002-03-19 | 325 | 340 | 325 | 340 | 3,000 | 680 |
| 2002-03-18 | 315 | 315 | 315 | 315 | 1,000 | 630 |
| 2002-03-15 | 286 | 300 | 286 | 300 | 20,000 | 600 |
| 2002-03-14 | 321 | 321 | 321 | 321 | 1,000 | 642 |
| 2002-03-11 | 345 | 345 | 345 | 345 | 1,000 | 690 |
| 2002-03-07 | 315 | 315 | 315 | 315 | 2,000 | 630 |
| 2002-03-06 | 315 | 315 | 315 | 315 | 1,000 | 630 |
| 2002-03-05 | 370 | 370 | 370 | 370 | 2,000 | 740 |
| 2002-03-04 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2002-02-22 | 388 | 388 | 388 | 388 | 4,000 | 776 |
| 2002-02-21 | 340 | 390 | 340 | 390 | 4,000 | 780 |
| 2002-02-18 | 316 | 316 | 316 | 316 | 1,000 | 632 |
| 2002-02-08 | 305 | 305 | 305 | 305 | 3,000 | 610 |
| 2002-02-06 | 301 | 301 | 300 | 300 | 4,000 | 600 |
| 2002-02-05 | 320 | 320 | 301 | 301 | 2,000 | 602 |
| 2002-02-04 | 321 | 321 | 320 | 320 | 2,000 | 640 |
| 2002-02-01 | 320 | 320 | 320 | 320 | 1,000 | 640 |
| 2002-01-28 | 315 | 339 | 315 | 339 | 5,000 | 678 |
| 2002-01-23 | 315 | 315 | 315 | 315 | 3,000 | 630 |
| 2002-01-22 | 314 | 315 | 314 | 315 | 5,000 | 630 |
| 2002-01-21 | 314 | 314 | 314 | 314 | 2,000 | 628 |
| 2002-01-15 | 357 | 357 | 357 | 357 | 3,000 | 714 |
| 2002-01-09 | 358 | 358 | 358 | 358 | 2,000 | 716 |
分割・併合履歴 ： [2018-09-26]1株→0.5株
