1787 (株)ナカボーテック の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-25 | 406 | 406 | 406 | 406 | 1,000 | 812 |
| 2003-12-24 | 410 | 410 | 406 | 406 | 3,000 | 812 |
| 2003-12-22 | 438 | 438 | 410 | 410 | 8,000 | 820 |
| 2003-12-16 | 438 | 438 | 438 | 438 | 6,000 | 876 |
| 2003-12-15 | 438 | 438 | 438 | 438 | 1,000 | 876 |
| 2003-12-12 | 416 | 416 | 416 | 416 | 3,000 | 832 |
| 2003-12-03 | 457 | 457 | 457 | 457 | 2,000 | 914 |
| 2003-12-02 | 457 | 457 | 457 | 457 | 1,000 | 914 |
| 2003-11-25 | 386 | 386 | 386 | 386 | 9,000 | 772 |
| 2003-11-20 | 421 | 421 | 421 | 421 | 1,000 | 842 |
| 2003-11-19 | 421 | 421 | 421 | 421 | 2,000 | 842 |
| 2003-11-18 | 425 | 425 | 421 | 421 | 10,000 | 842 |
| 2003-11-07 | 425 | 425 | 425 | 425 | 2,000 | 850 |
| 2003-11-06 | 425 | 425 | 425 | 425 | 2,000 | 850 |
| 2003-11-05 | 426 | 426 | 426 | 426 | 1,000 | 852 |
| 2003-11-04 | 428 | 428 | 428 | 428 | 1,000 | 856 |
| 2003-10-30 | 403 | 403 | 403 | 403 | 1,000 | 806 |
| 2003-10-23 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 2003-10-22 | 410 | 410 | 410 | 410 | 6,000 | 820 |
| 2003-10-21 | 439 | 439 | 430 | 430 | 3,000 | 860 |
| 2003-10-20 | 439 | 439 | 439 | 439 | 3,000 | 878 |
| 2003-10-17 | 430 | 440 | 430 | 440 | 2,000 | 880 |
| 2003-10-10 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2003-10-09 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2003-10-08 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2003-10-03 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 2003-10-02 | 426 | 430 | 426 | 430 | 2,000 | 860 |
| 2003-09-25 | 407 | 407 | 407 | 407 | 1,000 | 814 |
| 2003-09-22 | 400 | 439 | 400 | 439 | 7,000 | 878 |
| 2003-09-17 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2003-09-16 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2003-09-09 | 435 | 440 | 435 | 440 | 3,000 | 880 |
| 2003-09-08 | 435 | 435 | 435 | 435 | 2,000 | 870 |
| 2003-09-05 | 436 | 436 | 436 | 436 | 1,000 | 872 |
| 2003-09-03 | 432 | 432 | 432 | 432 | 1,000 | 864 |
| 2003-08-22 | 435 | 445 | 435 | 445 | 5,000 | 890 |
| 2003-08-21 | 435 | 435 | 435 | 435 | 1,000 | 870 |
| 2003-08-20 | 435 | 435 | 435 | 435 | 1,000 | 870 |
| 2003-08-15 | 420 | 420 | 420 | 420 | 2,000 | 840 |
| 2003-08-14 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2003-08-11 | 387 | 412 | 387 | 412 | 2,000 | 824 |
| 2003-08-07 | 455 | 455 | 455 | 455 | 2,000 | 910 |
| 2003-08-05 | 450 | 450 | 450 | 450 | 2,000 | 900 |
| 2003-07-31 | 415 | 415 | 415 | 415 | 1,000 | 830 |
| 2003-07-29 | 450 | 450 | 450 | 450 | 2,000 | 900 |
| 2003-07-28 | 450 | 450 | 450 | 450 | 15,000 | 900 |
| 2003-07-25 | 416 | 436 | 416 | 436 | 5,000 | 872 |
| 2003-07-23 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 2003-07-22 | 409 | 409 | 409 | 409 | 6,000 | 818 |
| 2003-07-18 | 417 | 417 | 407 | 407 | 2,000 | 814 |
| 2003-07-17 | 407 | 407 | 407 | 407 | 11,000 | 814 |
| 2003-07-16 | 407 | 407 | 407 | 407 | 1,000 | 814 |
| 2003-07-14 | 370 | 380 | 370 | 380 | 2,000 | 760 |
| 2003-07-11 | 365 | 370 | 365 | 370 | 7,000 | 740 |
| 2003-07-10 | 369 | 369 | 365 | 365 | 3,000 | 730 |
| 2003-07-09 | 368 | 368 | 363 | 363 | 3,000 | 726 |
| 2003-07-08 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2003-07-07 | 366 | 366 | 366 | 366 | 1,000 | 732 |
| 2003-07-02 | 377 | 377 | 377 | 377 | 5,000 | 754 |
| 2003-06-30 | 370 | 370 | 370 | 370 | 3,000 | 740 |
| 2003-06-25 | 389 | 389 | 389 | 389 | 1,000 | 778 |
| 2003-06-23 | 389 | 389 | 389 | 389 | 11,000 | 778 |
| 2003-06-20 | 388 | 388 | 388 | 388 | 1,000 | 776 |
| 2003-06-19 | 388 | 388 | 388 | 388 | 1,000 | 776 |
| 2003-06-16 | 357 | 357 | 357 | 357 | 4,000 | 714 |
| 2003-06-12 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2003-06-05 | 393 | 393 | 393 | 393 | 1,000 | 786 |
| 2003-06-04 | 393 | 393 | 393 | 393 | 1,000 | 786 |
| 2003-06-02 | 387 | 387 | 387 | 387 | 1,000 | 774 |
| 2003-05-28 | 400 | 400 | 400 | 400 | 2,000 | 800 |
| 2003-05-27 | 400 | 400 | 400 | 400 | 3,000 | 800 |
| 2003-05-26 | 400 | 400 | 400 | 400 | 7,000 | 800 |
| 2003-05-22 | 365 | 365 | 365 | 365 | 12,000 | 730 |
| 2003-05-21 | 400 | 400 | 400 | 400 | 2,000 | 800 |
| 2003-05-20 | 400 | 400 | 400 | 400 | 7,000 | 800 |
| 2003-05-16 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2003-05-14 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2003-05-13 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2003-05-12 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2003-05-09 | 396 | 396 | 395 | 395 | 6,000 | 790 |
| 2003-05-08 | 395 | 395 | 395 | 395 | 7,000 | 790 |
| 2003-05-07 | 390 | 390 | 390 | 390 | 10,000 | 780 |
| 2003-04-28 | 386 | 386 | 386 | 386 | 1,000 | 772 |
| 2003-04-24 | 370 | 370 | 370 | 370 | 3,000 | 740 |
| 2003-04-23 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2003-04-21 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 2003-04-16 | 350 | 350 | 350 | 350 | 2,000 | 700 |
| 2003-04-15 | 350 | 350 | 350 | 350 | 3,000 | 700 |
| 2003-04-11 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2003-04-04 | 342 | 342 | 342 | 342 | 1,000 | 684 |
| 2003-04-02 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 2003-04-01 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 2003-03-31 | 359 | 360 | 359 | 360 | 18,000 | 720 |
| 2003-03-27 | 345 | 345 | 345 | 345 | 4,000 | 690 |
| 2003-03-26 | 345 | 345 | 345 | 345 | 1,000 | 690 |
| 2003-03-25 | 360 | 360 | 357 | 360 | 4,000 | 720 |
| 2003-03-24 | 360 | 360 | 360 | 360 | 2,000 | 720 |
| 2003-03-20 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 2003-03-19 | 355 | 360 | 355 | 360 | 20,000 | 720 |
| 2003-03-18 | 355 | 355 | 350 | 350 | 23,000 | 700 |
| 2003-03-17 | 350 | 350 | 350 | 350 | 18,000 | 700 |
| 2003-03-07 | 340 | 340 | 340 | 340 | 2,000 | 680 |
| 2003-03-05 | 350 | 350 | 350 | 350 | 2,000 | 700 |
| 2003-03-04 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2003-02-24 | 350 | 350 | 350 | 350 | 6,000 | 700 |
| 2003-02-21 | 356 | 370 | 356 | 370 | 2,000 | 740 |
| 2003-02-19 | 350 | 350 | 350 | 350 | 3,000 | 700 |
| 2003-02-18 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2003-02-17 | 322 | 322 | 322 | 322 | 1,000 | 644 |
| 2003-02-10 | 321 | 321 | 321 | 321 | 1,000 | 642 |
| 2003-02-06 | 363 | 363 | 363 | 363 | 2,000 | 726 |
| 2003-01-27 | 325 | 326 | 325 | 326 | 3,000 | 652 |
| 2003-01-22 | 350 | 350 | 350 | 350 | 4,000 | 700 |
| 2003-01-21 | 352 | 352 | 352 | 352 | 1,000 | 704 |
| 2003-01-20 | 352 | 352 | 352 | 352 | 1,000 | 704 |
| 2003-01-17 | 352 | 352 | 352 | 352 | 3,000 | 704 |
| 2003-01-16 | 352 | 352 | 352 | 352 | 2,000 | 704 |
分割・併合履歴 ： [2018-09-26]1株→0.5株
