1787 (株)ナカボーテック の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-22 | 530 | 530 | 530 | 530 | 2,000 | 1,060 |
| 2004-12-21 | 530 | 530 | 530 | 530 | 2,000 | 1,060 |
| 2004-12-16 | 518 | 520 | 518 | 520 | 5,000 | 1,040 |
| 2004-12-15 | 518 | 518 | 517 | 517 | 5,000 | 1,034 |
| 2004-12-13 | 517 | 517 | 517 | 517 | 2,000 | 1,034 |
| 2004-12-10 | 516 | 516 | 516 | 516 | 1,000 | 1,032 |
| 2004-12-09 | 506 | 506 | 506 | 506 | 1,000 | 1,012 |
| 2004-12-08 | 506 | 506 | 506 | 506 | 1,000 | 1,012 |
| 2004-12-06 | 520 | 520 | 520 | 520 | 1,000 | 1,040 |
| 2004-12-03 | 525 | 525 | 525 | 525 | 1,000 | 1,050 |
| 2004-12-02 | 525 | 525 | 525 | 525 | 3,000 | 1,050 |
| 2004-11-25 | 508 | 520 | 508 | 520 | 2,000 | 1,040 |
| 2004-11-24 | 508 | 508 | 508 | 508 | 1,000 | 1,016 |
| 2004-11-22 | 516 | 516 | 516 | 516 | 6,000 | 1,032 |
| 2004-11-15 | 529 | 530 | 529 | 530 | 10,000 | 1,060 |
| 2004-11-08 | 520 | 529 | 520 | 529 | 3,000 | 1,058 |
| 2004-11-05 | 529 | 529 | 512 | 512 | 2,000 | 1,024 |
| 2004-11-04 | 510 | 530 | 510 | 530 | 9,000 | 1,060 |
| 2004-11-02 | 510 | 510 | 510 | 510 | 1,000 | 1,020 |
| 2004-11-01 | 509 | 509 | 509 | 509 | 1,000 | 1,018 |
| 2004-10-26 | 510 | 510 | 510 | 510 | 2,000 | 1,020 |
| 2004-10-22 | 501 | 501 | 500 | 500 | 3,000 | 1,000 |
| 2004-10-21 | 500 | 510 | 500 | 510 | 2,000 | 1,020 |
| 2004-10-20 | 500 | 500 | 500 | 500 | 8,000 | 1,000 |
| 2004-10-19 | 499 | 499 | 499 | 499 | 1,000 | 998 |
| 2004-10-18 | 503 | 503 | 502 | 502 | 3,000 | 1,004 |
| 2004-10-08 | 502 | 502 | 502 | 502 | 1,000 | 1,004 |
| 2004-10-07 | 505 | 505 | 495 | 495 | 2,000 | 990 |
| 2004-10-05 | 520 | 520 | 520 | 520 | 2,000 | 1,040 |
| 2004-09-30 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2004-09-27 | 529 | 529 | 529 | 529 | 2,000 | 1,058 |
| 2004-09-24 | 529 | 529 | 529 | 529 | 1,000 | 1,058 |
| 2004-09-22 | 529 | 529 | 529 | 529 | 2,000 | 1,058 |
| 2004-09-08 | 510 | 510 | 510 | 510 | 1,000 | 1,020 |
| 2004-09-06 | 517 | 520 | 517 | 520 | 2,000 | 1,040 |
| 2004-09-03 | 517 | 517 | 517 | 517 | 1,000 | 1,034 |
| 2004-08-30 | 510 | 510 | 510 | 510 | 1,000 | 1,020 |
| 2004-08-24 | 490 | 520 | 490 | 520 | 6,000 | 1,040 |
| 2004-08-23 | 486 | 495 | 486 | 490 | 15,000 | 980 |
| 2004-08-20 | 549 | 550 | 549 | 550 | 7,000 | 1,100 |
| 2004-08-18 | 501 | 501 | 501 | 501 | 1,000 | 1,002 |
| 2004-08-11 | 486 | 500 | 486 | 500 | 2,000 | 1,000 |
| 2004-08-10 | 500 | 500 | 490 | 490 | 2,000 | 980 |
| 2004-08-09 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2004-08-03 | 510 | 510 | 510 | 510 | 1,000 | 1,020 |
| 2004-07-30 | 505 | 505 | 505 | 505 | 1,000 | 1,010 |
| 2004-07-28 | 510 | 510 | 510 | 510 | 3,000 | 1,020 |
| 2004-07-27 | 506 | 506 | 506 | 506 | 5,000 | 1,012 |
| 2004-07-26 | 506 | 506 | 506 | 506 | 3,000 | 1,012 |
| 2004-07-22 | 500 | 500 | 500 | 500 | 16,000 | 1,000 |
| 2004-07-09 | 485 | 485 | 485 | 485 | 2,000 | 970 |
| 2004-07-07 | 486 | 486 | 486 | 486 | 1,000 | 972 |
| 2004-07-05 | 491 | 491 | 491 | 491 | 2,000 | 982 |
| 2004-07-02 | 491 | 491 | 491 | 491 | 3,000 | 982 |
| 2004-06-30 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2004-06-29 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2004-06-28 | 500 | 500 | 500 | 500 | 7,000 | 1,000 |
| 2004-06-25 | 487 | 487 | 487 | 487 | 1,000 | 974 |
| 2004-06-22 | 485 | 485 | 485 | 485 | 2,000 | 970 |
| 2004-06-21 | 485 | 485 | 485 | 485 | 3,000 | 970 |
| 2004-06-17 | 480 | 480 | 480 | 480 | 2,000 | 960 |
| 2004-06-07 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 2004-06-04 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 2004-06-02 | 500 | 500 | 490 | 490 | 3,000 | 980 |
| 2004-06-01 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 2004-05-27 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 2004-05-26 | 490 | 490 | 490 | 490 | 2,000 | 980 |
| 2004-05-25 | 490 | 490 | 490 | 490 | 2,000 | 980 |
| 2004-05-24 | 490 | 490 | 490 | 490 | 2,000 | 980 |
| 2004-05-21 | 490 | 490 | 490 | 490 | 2,000 | 980 |
| 2004-05-20 | 490 | 490 | 490 | 490 | 2,000 | 980 |
| 2004-05-19 | 490 | 490 | 490 | 490 | 3,000 | 980 |
| 2004-05-17 | 495 | 495 | 495 | 495 | 5,000 | 990 |
| 2004-05-13 | 495 | 495 | 495 | 495 | 4,000 | 990 |
| 2004-05-11 | 490 | 490 | 490 | 490 | 3,000 | 980 |
| 2004-05-10 | 497 | 497 | 497 | 497 | 1,000 | 994 |
| 2004-05-06 | 495 | 495 | 495 | 495 | 1,000 | 990 |
| 2004-04-26 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2004-04-23 | 481 | 490 | 481 | 490 | 2,000 | 980 |
| 2004-04-22 | 462 | 480 | 462 | 480 | 9,000 | 960 |
| 2004-04-20 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2004-04-19 | 495 | 500 | 495 | 500 | 3,000 | 1,000 |
| 2004-04-16 | 500 | 500 | 500 | 500 | 2,000 | 1,000 |
| 2004-04-12 | 500 | 500 | 500 | 500 | 3,000 | 1,000 |
| 2004-04-07 | 490 | 510 | 490 | 510 | 2,000 | 1,020 |
| 2004-04-05 | 510 | 510 | 503 | 510 | 5,000 | 1,020 |
| 2004-03-30 | 455 | 455 | 455 | 455 | 1,000 | 910 |
| 2004-03-26 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2004-03-24 | 505 | 505 | 505 | 505 | 1,000 | 1,010 |
| 2004-03-23 | 505 | 505 | 505 | 505 | 1,000 | 1,010 |
| 2004-03-22 | 505 | 505 | 505 | 505 | 6,000 | 1,010 |
| 2004-03-19 | 510 | 510 | 510 | 510 | 2,000 | 1,020 |
| 2004-03-18 | 500 | 505 | 500 | 505 | 6,000 | 1,010 |
| 2004-03-17 | 505 | 505 | 501 | 501 | 5,000 | 1,002 |
| 2004-03-15 | 500 | 510 | 500 | 510 | 7,000 | 1,020 |
| 2004-03-12 | 510 | 510 | 510 | 510 | 4,000 | 1,020 |
| 2004-03-11 | 504 | 510 | 504 | 510 | 2,000 | 1,020 |
| 2004-03-10 | 496 | 496 | 496 | 496 | 1,000 | 992 |
| 2004-03-09 | 490 | 490 | 490 | 490 | 3,000 | 980 |
| 2004-03-08 | 490 | 490 | 480 | 490 | 3,000 | 980 |
| 2004-03-05 | 485 | 490 | 485 | 490 | 3,000 | 980 |
| 2004-03-02 | 470 | 470 | 470 | 470 | 2,000 | 940 |
| 2004-02-25 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 2004-02-24 | 455 | 455 | 455 | 455 | 1,000 | 910 |
| 2004-02-23 | 435 | 455 | 435 | 455 | 7,000 | 910 |
| 2004-02-20 | 460 | 460 | 450 | 450 | 3,000 | 900 |
| 2004-02-18 | 450 | 450 | 440 | 440 | 4,000 | 880 |
| 2004-02-17 | 430 | 430 | 430 | 430 | 2,000 | 860 |
| 2004-02-16 | 424 | 424 | 424 | 424 | 4,000 | 848 |
| 2004-02-13 | 455 | 455 | 454 | 454 | 2,000 | 908 |
| 2004-02-04 | 450 | 450 | 450 | 450 | 3,000 | 900 |
| 2004-02-03 | 443 | 445 | 443 | 445 | 3,000 | 890 |
| 2004-01-30 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2004-01-29 | 440 | 440 | 440 | 440 | 2,000 | 880 |
| 2004-01-28 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2004-01-23 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2004-01-22 | 450 | 450 | 450 | 450 | 12,000 | 900 |
| 2004-01-20 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2004-01-19 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2004-01-16 | 440 | 440 | 437 | 437 | 4,000 | 874 |
| 2004-01-09 | 437 | 437 | 437 | 437 | 4,000 | 874 |
| 2004-01-07 | 437 | 437 | 437 | 437 | 2,000 | 874 |
| 2004-01-06 | 440 | 440 | 440 | 440 | 2,000 | 880 |
分割・併合履歴 ： [2018-09-26]1株→0.5株
