日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/22 349 349 349 349 5,000
1999/12/21 349 349 349 349 1,000
1999/12/17 359 359 359 359 1,000
1999/12/15 375 378 360 360 5,000
1999/12/14 380 380 380 380 11,000
1999/12/13 300 300 300 300 4,000
1999/12/08 285 285 285 285 3,000
1999/12/07 285 285 285 285 4,000
1999/12/06 285 285 285 285 3,000
1999/12/03 285 285 285 285 2,000
1999/12/02 285 285 285 285 3,000
1999/12/01 288 288 285 285 3,000
1999/11/26 304 304 304 304 1,000
1999/11/25 321 321 310 310 3,000
1999/11/22 310 310 310 310 13,000
1999/11/18 310 310 310 310 1,000
1999/11/17 310 310 310 310 6,000
1999/11/16 310 310 305 310 8,000
1999/11/15 310 310 310 310 5,000
1999/11/11 310 310 305 305 6,000
1999/11/10 310 310 310 310 1,000
1999/11/09 315 315 310 310 2,000
1999/11/05 321 321 321 321 2,000
1999/11/04 335 335 321 321 5,000
1999/11/02 336 336 335 335 3,000
1999/11/01 336 336 335 335 3,000
1999/10/29 335 335 335 335 1,000
1999/10/27 340 355 340 355 11,000
1999/10/26 340 340 340 340 1,000
1999/10/22 359 359 358 358 5,000
1999/10/21 350 350 350 350 2,000
1999/10/20 350 350 350 350 2,000
1999/10/19 350 350 340 340 3,000
1999/10/18 377 377 367 367 5,000
1999/10/15 379 379 379 379 5,000
1999/10/14 380 380 380 380 1,000
1999/10/13 395 395 381 381 7,000
1999/10/12 398 420 385 385 34,000
1999/10/08 370 378 365 375 15,000
1999/10/07 368 400 367 370 50,000
1999/10/06 340 340 340 340 3,000
1999/10/05 340 340 340 340 4,000
1999/10/04 340 340 340 340 3,000
1999/10/01 340 340 340 340 6,000
1999/09/30 360 360 340 340 14,000
1999/09/29 359 360 345 360 21,000
1999/09/27 340 340 340 340 2,000
1999/09/24 360 360 340 340 3,000
1999/09/22 363 363 350 360 15,000
1999/09/21 370 370 367 368 8,000
1999/09/20 350 368 350 368 38,000
1999/09/17 350 350 348 348 2,000
1999/09/16 350 350 350 350 6,000
1999/09/14 327 327 327 327 4,000
1999/09/10 335 336 335 336 2,000
1999/09/09 311 315 311 315 2,000
1999/09/08 316 316 310 310 2,000
1999/09/06 350 350 350 350 1,000
1999/09/03 355 355 351 351 2,000
1999/09/02 358 358 358 358 3,000
1999/09/01 350 358 350 358 2,000
1999/08/30 359 359 359 359 1,000
1999/08/26 361 361 361 361 3,000
1999/08/23 350 370 350 370 7,000
1999/08/20 340 340 340 340 1,000
1999/08/19 340 340 340 340 1,000
1999/08/17 331 331 331 331 1,000
1999/08/16 330 330 330 330 6,000
1999/08/12 310 310 310 310 3,000
1999/08/11 310 310 306 306 2,000
1999/08/10 303 303 303 303 2,000
1999/08/09 302 302 302 302 1,000
1999/08/06 315 315 315 315 1,000
1999/08/05 320 320 320 320 2,000
1999/08/04 320 320 320 320 6,000
1999/08/03 333 333 325 325 12,000
1999/08/02 333 333 333 333 1,000
1999/07/30 335 335 335 335 1,000
1999/07/27 330 330 325 325 2,000
1999/07/26 332 332 320 320 6,000
1999/07/23 345 345 332 332 6,000
1999/07/22 374 374 351 351 17,000
1999/07/21 377 377 377 377 2,000
1999/07/19 381 381 380 380 4,000
1999/07/16 400 400 380 380 13,000
1999/07/15 399 399 390 390 27,000
1999/07/14 326 399 326 395 30,000
1999/07/13 340 340 321 321 9,000
1999/07/12 360 360 350 350 10,000
1999/07/09 382 400 370 370 47,000
1999/07/08 310 372 310 372 38,000
1999/07/07 310 310 292 292 4,000
1999/07/06 320 320 317 317 7,000
1999/07/05 325 325 320 320 11,000
1999/07/02 329 329 321 325 6,000
1999/07/01 330 330 321 321 6,000
1999/06/30 326 330 325 330 4,000
1999/06/29 321 321 321 321 3,000
1999/06/28 311 311 311 311 1,000
1999/06/25 315 321 308 308 8,000
1999/06/24 315 315 309 309 5,000
1999/06/23 300 320 291 291 46,000
1999/06/22 301 301 295 295 104,000
1999/06/21 300 300 300 300 27,000
1999/06/18 298 300 298 300 7,000
1999/06/17 303 303 298 298 12,000
1999/06/16 303 303 303 303 10,000
1999/06/15 305 305 303 303 18,000
1999/06/14 305 305 302 302 6,000
1999/06/11 305 305 305 305 4,000
1999/06/10 305 305 305 305 3,000
1999/06/08 310 310 305 305 11,000
1999/06/07 319 319 304 310 5,000
1999/06/04 320 320 318 319 5,000
1999/06/03 325 325 325 325 1,000
1999/06/02 325 325 325 325 3,000
1999/06/01 327 327 325 325 5,000
1999/05/28 330 330 330 330 6,000
1999/05/27 330 331 330 330 4,000
1999/05/26 330 330 330 330 1,000
1999/05/24 377 377 375 375 6,000
1999/05/20 381 381 381 381 1,000
1999/05/18 389 389 388 389 4,000
1999/05/17 390 390 390 390 5,000
1999/05/14 391 391 390 390 2,000
1999/05/12 402 402 402 402 1,000
1999/05/11 404 404 404 404 3,000
1999/05/10 405 405 405 405 2,000
1999/05/07 405 405 405 405 8,000
1999/05/06 409 409 405 405 3,000
1999/04/28 420 420 420 420 1,000
1999/04/27 420 420 420 420 1,000
1999/04/26 430 430 430 430 1,000
1999/04/22 430 430 430 430 6,000
1999/04/21 430 430 430 430 1,000
1999/04/20 430 430 430 430 1,000
1999/04/19 429 429 429 429 1,000
1999/04/15 408 408 405 405 7,000
1999/04/14 400 400 400 400 1,000
1999/04/13 405 405 405 405 1,000
1999/04/12 405 405 405 405 3,000
1999/04/09 405 405 405 405 13,000
1999/04/07 402 405 400 405 9,000
1999/04/06 398 410 397 400 7,000
1999/04/05 395 395 395 395 9,000
1999/04/02 395 395 395 395 3,000
1999/04/01 422 422 395 395 2,000
1999/03/24 474 474 474 474 5,000
1999/03/23 479 479 479 479 1,000
1999/03/18 479 479 479 479 1,000
1999/03/15 485 485 485 485 4,000
1999/03/08 475 475 475 475 1,000
1999/03/05 480 480 480 480 1,000
1999/03/04 480 480 480 480 1,000
1999/03/03 480 480 480 480 3,000
1999/03/02 480 480 480 480 10,000
1999/03/01 471 471 471 471 1,000
1999/02/26 484 484 484 484 1,000
1999/02/22 485 485 485 485 6,000
1999/02/18 485 485 485 485 2,000
1999/02/15 485 485 485 485 4,000
1999/02/03 485 485 485 485 1,000
1999/02/02 490 490 490 490 2,000
1999/02/01 490 490 490 490 1,000
1999/01/29 490 490 490 490 1,000
1999/01/26 499 499 499 499 6,000
1999/01/22 499 499 499 499 4,000
1999/01/20 499 499 499 499 2,000
1999/01/19 499 499 499 499 2,000
1999/01/18 499 499 499 499 4,000
1999/01/14 500 500 500 500 1,000
1999/01/13 500 500 500 500 2,000
1999/01/07 500 500 500 500 2,000
1999/01/05 500 500 500 500 3,000

このページの先頭へ