ナカボーテック(1787)の株価時系列情報
ナカボーテック(1787)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2019/12/27 | 3,520 | 3,520 | 3,520 | 3,520 | 2,100 |
| 2019/12/23 | 3,660 | 3,660 | 3,660 | 3,660 | 100 |
| 2019/12/20 | 3,700 | 3,700 | 3,650 | 3,650 | 400 |
| 2019/12/19 | 3,650 | 3,710 | 3,650 | 3,710 | 500 |
| 2019/12/18 | 3,630 | 3,630 | 3,630 | 3,630 | 200 |
| 2019/12/17 | 3,630 | 3,645 | 3,620 | 3,645 | 600 |
| 2019/12/16 | 3,650 | 3,700 | 3,650 | 3,700 | 4,200 |
| 2019/12/13 | 3,630 | 3,650 | 3,630 | 3,650 | 800 |
| 2019/12/12 | 3,600 | 3,630 | 3,600 | 3,630 | 200 |
| 2019/12/10 | 3,620 | 3,630 | 3,600 | 3,600 | 2,600 |
| 2019/12/06 | 3,600 | 3,630 | 3,600 | 3,630 | 1,100 |
| 2019/12/05 | 3,605 | 3,605 | 3,600 | 3,600 | 500 |
| 2019/12/04 | 3,600 | 3,630 | 3,600 | 3,605 | 800 |
| 2019/12/03 | 3,600 | 3,600 | 3,600 | 3,600 | 100 |
| 2019/12/02 | 3,665 | 3,665 | 3,600 | 3,600 | 1,300 |
| 2019/11/28 | 3,590 | 3,615 | 3,590 | 3,615 | 900 |
| 2019/11/27 | 3,600 | 3,600 | 3,590 | 3,590 | 700 |
| 2019/11/26 | 3,600 | 3,600 | 3,600 | 3,600 | 700 |
| 2019/11/25 | 3,600 | 3,600 | 3,600 | 3,600 | 700 |
| 2019/11/22 | 3,615 | 3,615 | 3,595 | 3,615 | 2,300 |
| 2019/11/20 | 3,605 | 3,605 | 3,605 | 3,605 | 100 |
| 2019/11/19 | 3,640 | 3,640 | 3,640 | 3,640 | 400 |
| 2019/11/18 | 3,655 | 3,655 | 3,655 | 3,655 | 100 |
| 2019/11/14 | 3,600 | 3,600 | 3,600 | 3,600 | 200 |
| 2019/11/13 | 3,600 | 3,600 | 3,600 | 3,600 | 600 |
| 2019/11/12 | 3,600 | 3,635 | 3,600 | 3,635 | 200 |
| 2019/11/11 | 3,620 | 3,620 | 3,620 | 3,620 | 1,000 |
| 2019/11/07 | 3,550 | 3,570 | 3,550 | 3,570 | 700 |
| 2019/11/06 | 3,540 | 3,540 | 3,540 | 3,540 | 100 |
| 2019/11/01 | 3,540 | 3,540 | 3,540 | 3,540 | 300 |
| 2019/10/30 | 3,540 | 3,540 | 3,540 | 3,540 | 100 |
| 2019/10/29 | 3,505 | 3,535 | 3,505 | 3,535 | 300 |
| 2019/10/25 | 3,505 | 3,505 | 3,505 | 3,505 | 200 |
| 2019/10/21 | 3,490 | 3,500 | 3,490 | 3,500 | 500 |
| 2019/10/18 | 3,500 | 3,500 | 3,490 | 3,490 | 200 |
| 2019/10/17 | 3,445 | 3,490 | 3,445 | 3,490 | 200 |
| 2019/10/15 | 3,420 | 3,445 | 3,420 | 3,445 | 300 |
| 2019/10/07 | 3,405 | 3,405 | 3,405 | 3,405 | 100 |
| 2019/10/04 | 3,545 | 3,545 | 3,545 | 3,545 | 100 |
| 2019/10/02 | 3,650 | 3,650 | 3,650 | 3,650 | 100 |
| 2019/10/01 | 3,620 | 3,620 | 3,620 | 3,620 | 200 |
| 2019/09/25 | 3,620 | 3,620 | 3,620 | 3,620 | 300 |
| 2019/09/24 | 3,620 | 3,620 | 3,620 | 3,620 | 300 |
| 2019/09/20 | 3,600 | 3,620 | 3,600 | 3,620 | 300 |
| 2019/09/19 | 3,600 | 3,620 | 3,600 | 3,620 | 500 |
| 2019/09/18 | 3,605 | 3,605 | 3,605 | 3,605 | 100 |
| 2019/09/17 | 3,620 | 3,620 | 3,600 | 3,600 | 1,400 |
| 2019/09/13 | 3,600 | 3,620 | 3,600 | 3,620 | 1,300 |
| 2019/09/12 | 3,600 | 3,600 | 3,600 | 3,600 | 1,500 |
| 2019/09/11 | 3,620 | 3,620 | 3,620 | 3,620 | 100 |
| 2019/09/10 | 3,595 | 3,600 | 3,595 | 3,600 | 1,500 |
| 2019/09/09 | 3,600 | 3,600 | 3,595 | 3,595 | 1,600 |
| 2019/09/06 | 3,600 | 3,600 | 3,600 | 3,600 | 1,300 |
| 2019/09/05 | 3,600 | 3,600 | 3,595 | 3,595 | 1,400 |
| 2019/09/04 | 3,600 | 3,600 | 3,600 | 3,600 | 1,100 |
| 2019/09/03 | 3,590 | 3,610 | 3,590 | 3,600 | 2,500 |
| 2019/09/02 | 3,600 | 3,610 | 3,585 | 3,585 | 3,300 |
| 2019/08/30 | 3,600 | 3,605 | 3,595 | 3,595 | 1,600 |
| 2019/08/29 | 3,585 | 3,610 | 3,585 | 3,600 | 2,500 |
| 2019/08/28 | 3,565 | 3,575 | 3,565 | 3,575 | 800 |
| 2019/08/27 | 3,565 | 3,565 | 3,565 | 3,565 | 800 |
| 2019/08/26 | 3,600 | 3,600 | 3,565 | 3,565 | 2,200 |
| 2019/08/23 | 3,575 | 3,645 | 3,575 | 3,645 | 3,100 |
| 2019/08/22 | 3,525 | 3,575 | 3,525 | 3,575 | 1,500 |
| 2019/08/21 | 3,515 | 3,520 | 3,515 | 3,520 | 200 |
| 2019/08/20 | 3,515 | 3,515 | 3,515 | 3,515 | 300 |
| 2019/08/19 | 3,515 | 3,525 | 3,515 | 3,515 | 700 |
| 2019/08/16 | 3,515 | 3,515 | 3,515 | 3,515 | 300 |
| 2019/08/15 | 3,515 | 3,515 | 3,515 | 3,515 | 200 |
| 2019/08/14 | 3,505 | 3,515 | 3,505 | 3,515 | 500 |
| 2019/08/13 | 3,540 | 3,540 | 3,500 | 3,500 | 800 |
| 2019/08/09 | 3,540 | 3,540 | 3,540 | 3,540 | 800 |
| 2019/08/08 | 3,500 | 3,540 | 3,500 | 3,540 | 2,200 |
| 2019/08/07 | 3,500 | 3,540 | 3,500 | 3,500 | 1,100 |
| 2019/08/06 | 3,585 | 3,585 | 3,500 | 3,500 | 1,400 |
| 2019/08/02 | 3,590 | 3,590 | 3,585 | 3,585 | 300 |
| 2019/08/01 | 3,595 | 3,600 | 3,595 | 3,600 | 300 |
| 2019/07/24 | 3,600 | 3,600 | 3,600 | 3,600 | 3,000 |
| 2019/07/23 | 3,580 | 3,600 | 3,580 | 3,600 | 4,200 |
| 2019/07/22 | 3,560 | 3,605 | 3,560 | 3,580 | 1,100 |
| 2019/07/19 | 3,500 | 3,500 | 3,490 | 3,490 | 1,200 |
| 2019/07/18 | 3,500 | 3,500 | 3,475 | 3,500 | 1,300 |
| 2019/07/17 | 3,510 | 3,520 | 3,510 | 3,510 | 6,400 |
| 2019/07/16 | 3,375 | 3,510 | 3,375 | 3,510 | 1,600 |
| 2019/07/12 | 3,285 | 3,320 | 3,285 | 3,305 | 1,000 |
| 2019/07/11 | 3,260 | 3,280 | 3,260 | 3,280 | 700 |
| 2019/07/10 | 3,260 | 3,260 | 3,260 | 3,260 | 400 |
| 2019/07/09 | 3,245 | 3,260 | 3,245 | 3,260 | 800 |
| 2019/07/08 | 3,255 | 3,280 | 3,255 | 3,260 | 4,100 |
| 2019/07/04 | 3,230 | 3,230 | 3,230 | 3,230 | 100 |
| 2019/07/03 | 3,250 | 3,250 | 3,250 | 3,250 | 100 |
| 2019/07/02 | 3,270 | 3,270 | 3,270 | 3,270 | 100 |
| 2019/07/01 | 3,265 | 3,265 | 3,265 | 3,265 | 100 |
| 2019/06/28 | 3,265 | 3,265 | 3,265 | 3,265 | 1,000 |
| 2019/06/27 | 3,225 | 3,265 | 3,225 | 3,265 | 200 |
| 2019/06/25 | 3,210 | 3,215 | 3,210 | 3,215 | 300 |
| 2019/06/24 | 3,210 | 3,210 | 3,210 | 3,210 | 800 |
| 2019/06/21 | 3,210 | 3,210 | 3,210 | 3,210 | 500 |
| 2019/06/20 | 3,210 | 3,210 | 3,210 | 3,210 | 500 |
| 2019/06/19 | 3,210 | 3,210 | 3,210 | 3,210 | 700 |
| 2019/06/18 | 3,150 | 3,220 | 3,150 | 3,210 | 1,600 |
| 2019/06/17 | 3,150 | 3,150 | 3,145 | 3,150 | 1,300 |
| 2019/06/14 | 3,145 | 3,150 | 3,145 | 3,145 | 800 |
| 2019/06/13 | 3,155 | 3,165 | 3,145 | 3,145 | 4,700 |
| 2019/06/12 | 3,145 | 3,145 | 3,145 | 3,145 | 500 |
| 2019/06/05 | 3,205 | 3,205 | 3,205 | 3,205 | 100 |
| 2019/06/04 | 3,210 | 3,210 | 3,205 | 3,205 | 500 |
| 2019/06/03 | 3,210 | 3,210 | 3,210 | 3,210 | 100 |
| 2019/05/31 | 3,230 | 3,230 | 3,210 | 3,210 | 500 |
| 2019/05/28 | 3,215 | 3,215 | 3,210 | 3,210 | 200 |
| 2019/05/27 | 3,210 | 3,215 | 3,210 | 3,215 | 500 |
| 2019/05/24 | 3,210 | 3,210 | 3,210 | 3,210 | 400 |
| 2019/05/23 | 3,225 | 3,225 | 3,215 | 3,215 | 700 |
| 2019/05/22 | 3,220 | 3,225 | 3,220 | 3,225 | 400 |
| 2019/05/21 | 3,225 | 3,225 | 3,190 | 3,190 | 1,000 |
| 2019/05/20 | 3,225 | 3,225 | 3,225 | 3,225 | 100 |
| 2019/05/16 | 3,155 | 3,155 | 3,155 | 3,155 | 100 |
| 2019/05/15 | 3,150 | 3,150 | 3,150 | 3,150 | 100 |
| 2019/05/14 | 3,210 | 3,210 | 3,140 | 3,140 | 500 |
| 2019/05/13 | 3,215 | 3,215 | 3,210 | 3,210 | 400 |
| 2019/05/10 | 3,150 | 3,200 | 3,150 | 3,200 | 1,600 |
| 2019/05/09 | 3,100 | 3,100 | 3,100 | 3,100 | 400 |
| 2019/04/26 | 3,100 | 3,100 | 3,100 | 3,100 | 300 |
| 2019/04/25 | 3,100 | 3,100 | 3,100 | 3,100 | 200 |
| 2019/04/22 | 3,090 | 3,090 | 3,090 | 3,090 | 100 |
| 2019/04/19 | 3,020 | 3,090 | 3,020 | 3,090 | 400 |
| 2019/04/18 | 3,080 | 3,080 | 3,080 | 3,080 | 100 |
| 2019/04/16 | 3,030 | 3,060 | 3,010 | 3,010 | 400 |
| 2019/04/15 | 3,100 | 3,100 | 3,100 | 3,100 | 200 |
| 2019/04/09 | 3,065 | 3,100 | 3,065 | 3,100 | 1,500 |
| 2019/04/03 | 3,110 | 3,115 | 3,100 | 3,100 | 1,100 |
| 2019/04/01 | 3,315 | 3,315 | 3,165 | 3,165 | 900 |
| 2019/03/27 | 3,320 | 3,350 | 3,300 | 3,300 | 1,300 |
| 2019/03/26 | 3,250 | 3,320 | 3,250 | 3,320 | 300 |
| 2019/03/25 | 3,250 | 3,250 | 3,250 | 3,250 | 600 |
| 2019/03/22 | 3,245 | 3,245 | 3,245 | 3,245 | 100 |
| 2019/03/20 | 3,190 | 3,200 | 3,185 | 3,200 | 500 |
| 2019/03/19 | 3,245 | 3,245 | 3,180 | 3,235 | 1,000 |
| 2019/03/18 | 3,250 | 3,250 | 3,180 | 3,245 | 900 |
| 2019/03/15 | 3,200 | 3,200 | 3,180 | 3,180 | 800 |
| 2019/03/14 | 3,180 | 3,200 | 3,180 | 3,200 | 1,000 |
| 2019/03/13 | 3,110 | 3,180 | 3,110 | 3,180 | 1,300 |
| 2019/03/12 | 3,180 | 3,180 | 3,180 | 3,180 | 400 |
| 2019/03/11 | 3,185 | 3,185 | 3,180 | 3,180 | 500 |
| 2019/03/08 | 3,180 | 3,240 | 3,180 | 3,240 | 600 |
| 2019/03/07 | 3,345 | 3,345 | 3,275 | 3,275 | 200 |
| 2019/03/06 | 3,180 | 3,390 | 3,180 | 3,375 | 1,300 |
| 2019/03/05 | 3,200 | 3,205 | 3,180 | 3,180 | 700 |
| 2019/03/04 | 3,220 | 3,265 | 3,220 | 3,260 | 600 |
| 2019/03/01 | 3,265 | 3,265 | 3,265 | 3,265 | 500 |
| 2019/02/28 | 3,260 | 3,265 | 3,260 | 3,265 | 500 |
| 2019/02/27 | 3,225 | 3,240 | 3,225 | 3,240 | 200 |
| 2019/02/26 | 3,210 | 3,225 | 3,210 | 3,225 | 200 |
| 2019/02/25 | 3,210 | 3,210 | 3,210 | 3,210 | 100 |
| 2019/02/22 | 3,190 | 3,200 | 3,190 | 3,200 | 200 |
| 2019/02/21 | 3,190 | 3,190 | 3,180 | 3,180 | 400 |
| 2019/02/20 | 3,220 | 3,220 | 3,115 | 3,175 | 800 |
| 2019/02/19 | 3,300 | 3,300 | 3,290 | 3,290 | 800 |
| 2019/02/18 | 3,290 | 3,290 | 3,290 | 3,290 | 500 |
| 2019/02/14 | 3,150 | 3,150 | 3,150 | 3,150 | 300 |
| 2019/02/13 | 3,180 | 3,180 | 3,180 | 3,180 | 300 |
| 2019/02/12 | 3,180 | 3,180 | 3,180 | 3,180 | 300 |
| 2019/02/08 | 3,180 | 3,180 | 3,180 | 3,180 | 300 |
| 2019/02/07 | 3,180 | 3,180 | 3,180 | 3,180 | 300 |
| 2019/02/06 | 3,180 | 3,180 | 3,180 | 3,180 | 300 |
| 2019/02/05 | 3,130 | 3,200 | 3,130 | 3,200 | 1,000 |
| 2019/02/04 | 3,195 | 3,195 | 3,125 | 3,125 | 200 |
| 2019/02/01 | 3,130 | 3,130 | 3,130 | 3,130 | 100 |
| 2019/01/30 | 3,080 | 3,080 | 3,080 | 3,080 | 100 |
| 2019/01/28 | 3,150 | 3,150 | 3,150 | 3,150 | 100 |
| 2019/01/25 | 3,110 | 3,120 | 3,110 | 3,120 | 300 |
| 2019/01/24 | 3,190 | 3,190 | 3,120 | 3,120 | 300 |
| 2019/01/23 | 3,080 | 3,190 | 3,080 | 3,190 | 700 |
| 2019/01/22 | 3,150 | 3,150 | 3,150 | 3,150 | 100 |
| 2019/01/21 | 3,095 | 3,150 | 3,095 | 3,150 | 1,200 |
| 2019/01/18 | 3,095 | 3,095 | 3,095 | 3,095 | 100 |
| 2019/01/10 | 2,974 | 2,974 | 2,974 | 2,974 | 100 |
| 2019/01/09 | 2,959 | 2,959 | 2,959 | 2,959 | 100 |
| 2019/01/07 | 2,952 | 2,952 | 2,952 | 2,952 | 100 |
| 2019/01/04 | 2,950 | 2,950 | 2,950 | 2,950 | 200 |