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 |
|---|---|---|---|---|---|
| 2000/12/22 | 245 | 245 | 245 | 245 | 6,000 |
| 2000/12/20 | 245 | 245 | 245 | 245 | 1,000 |
| 2000/12/19 | 250 | 250 | 245 | 245 | 7,000 |
| 2000/12/14 | 235 | 235 | 235 | 235 | 2,000 |
| 2000/12/13 | 220 | 221 | 220 | 220 | 13,000 |
| 2000/12/12 | 200 | 200 | 200 | 200 | 7,000 |
| 2000/12/11 | 178 | 178 | 175 | 175 | 4,000 |
| 2000/12/08 | 172 | 175 | 172 | 175 | 3,000 |
| 2000/12/07 | 172 | 172 | 172 | 172 | 2,000 |
| 2000/12/06 | 172 | 172 | 172 | 172 | 2,000 |
| 2000/12/05 | 177 | 177 | 177 | 177 | 2,000 |
| 2000/12/04 | 220 | 220 | 176 | 176 | 4,000 |
| 2000/12/01 | 190 | 190 | 190 | 190 | 2,000 |
| 2000/11/24 | 195 | 195 | 195 | 195 | 2,000 |
| 2000/11/22 | 200 | 200 | 200 | 200 | 8,000 |
| 2000/11/21 | 174 | 174 | 174 | 174 | 3,000 |
| 2000/11/20 | 179 | 179 | 179 | 179 | 2,000 |
| 2000/11/17 | 194 | 194 | 189 | 189 | 2,000 |
| 2000/11/16 | 194 | 194 | 194 | 194 | 2,000 |
| 2000/11/15 | 199 | 199 | 199 | 199 | 7,000 |
| 2000/11/14 | 179 | 179 | 179 | 179 | 2,000 |
| 2000/11/10 | 200 | 200 | 200 | 200 | 1,000 |
| 2000/11/09 | 215 | 215 | 205 | 205 | 2,000 |
| 2000/11/07 | 228 | 228 | 228 | 228 | 2,000 |
| 2000/11/02 | 227 | 227 | 227 | 227 | 1,000 |
| 2000/10/23 | 219 | 219 | 219 | 219 | 6,000 |
| 2000/10/20 | 209 | 209 | 209 | 209 | 1,000 |
| 2000/10/18 | 210 | 210 | 205 | 205 | 2,000 |
| 2000/10/16 | 228 | 228 | 228 | 228 | 7,000 |
| 2000/10/11 | 204 | 204 | 203 | 203 | 2,000 |
| 2000/10/10 | 215 | 215 | 202 | 202 | 3,000 |
| 2000/10/04 | 235 | 235 | 235 | 235 | 1,000 |
| 2000/10/03 | 235 | 235 | 235 | 235 | 1,000 |
| 2000/10/02 | 215 | 215 | 215 | 215 | 1,000 |
| 2000/09/25 | 235 | 235 | 235 | 235 | 2,000 |
| 2000/09/22 | 240 | 240 | 230 | 235 | 10,000 |
| 2000/09/21 | 230 | 230 | 230 | 230 | 2,000 |
| 2000/09/20 | 228 | 228 | 228 | 228 | 1,000 |
| 2000/09/19 | 230 | 230 | 230 | 230 | 1,000 |
| 2000/09/18 | 230 | 230 | 230 | 230 | 6,000 |
| 2000/09/14 | 215 | 215 | 215 | 215 | 1,000 |
| 2000/09/13 | 210 | 215 | 210 | 215 | 4,000 |
| 2000/09/11 | 202 | 202 | 202 | 202 | 1,000 |
| 2000/09/08 | 200 | 200 | 200 | 200 | 2,000 |
| 2000/09/06 | 192 | 192 | 192 | 192 | 1,000 |
| 2000/09/05 | 199 | 199 | 192 | 192 | 6,000 |
| 2000/09/04 | 198 | 200 | 197 | 197 | 4,000 |
| 2000/09/01 | 210 | 210 | 196 | 196 | 3,000 |
| 2000/08/31 | 210 | 210 | 210 | 210 | 3,000 |
| 2000/08/30 | 212 | 212 | 211 | 211 | 3,000 |
| 2000/08/29 | 215 | 215 | 215 | 215 | 3,000 |
| 2000/08/28 | 210 | 210 | 210 | 210 | 2,000 |
| 2000/08/25 | 210 | 210 | 210 | 210 | 3,000 |
| 2000/08/24 | 206 | 206 | 206 | 206 | 2,000 |
| 2000/08/23 | 225 | 225 | 205 | 205 | 3,000 |
| 2000/08/22 | 225 | 225 | 225 | 225 | 7,000 |
| 2000/08/21 | 215 | 215 | 212 | 212 | 3,000 |
| 2000/08/18 | 225 | 225 | 215 | 215 | 3,000 |
| 2000/08/17 | 215 | 225 | 215 | 225 | 3,000 |
| 2000/08/15 | 249 | 249 | 248 | 249 | 7,000 |
| 2000/08/14 | 215 | 215 | 215 | 215 | 2,000 |
| 2000/08/11 | 210 | 210 | 210 | 210 | 2,000 |
| 2000/08/10 | 220 | 220 | 220 | 220 | 2,000 |
| 2000/08/09 | 220 | 220 | 220 | 220 | 2,000 |
| 2000/08/08 | 220 | 220 | 220 | 220 | 2,000 |
| 2000/08/07 | 220 | 220 | 220 | 220 | 2,000 |
| 2000/08/04 | 220 | 224 | 220 | 224 | 3,000 |
| 2000/08/02 | 230 | 230 | 228 | 228 | 3,000 |
| 2000/08/01 | 228 | 228 | 228 | 228 | 2,000 |
| 2000/07/31 | 230 | 230 | 228 | 228 | 3,000 |
| 2000/07/28 | 230 | 230 | 230 | 230 | 3,000 |
| 2000/07/27 | 228 | 228 | 228 | 228 | 2,000 |
| 2000/07/26 | 230 | 230 | 230 | 230 | 2,000 |
| 2000/07/25 | 232 | 232 | 232 | 232 | 2,000 |
| 2000/07/24 | 240 | 240 | 232 | 232 | 11,000 |
| 2000/07/21 | 240 | 240 | 240 | 240 | 2,000 |
| 2000/07/19 | 240 | 240 | 240 | 240 | 1,000 |
| 2000/07/18 | 250 | 250 | 240 | 240 | 8,000 |
| 2000/07/17 | 250 | 250 | 250 | 250 | 7,000 |
| 2000/07/14 | 244 | 250 | 244 | 250 | 4,000 |
| 2000/07/13 | 251 | 252 | 250 | 252 | 7,000 |
| 2000/07/12 | 257 | 257 | 256 | 256 | 2,000 |
| 2000/07/11 | 251 | 255 | 250 | 255 | 10,000 |
| 2000/07/10 | 251 | 251 | 250 | 250 | 7,000 |
| 2000/07/07 | 255 | 255 | 250 | 250 | 7,000 |
| 2000/07/06 | 256 | 256 | 255 | 255 | 4,000 |
| 2000/07/05 | 250 | 255 | 250 | 255 | 4,000 |
| 2000/07/04 | 266 | 266 | 265 | 265 | 3,000 |
| 2000/06/30 | 250 | 255 | 250 | 255 | 3,000 |
| 2000/06/29 | 249 | 250 | 249 | 250 | 7,000 |
| 2000/06/28 | 249 | 249 | 249 | 249 | 3,000 |
| 2000/06/23 | 245 | 245 | 245 | 245 | 2,000 |
| 2000/06/22 | 300 | 300 | 300 | 300 | 21,000 |
| 2000/06/20 | 251 | 251 | 251 | 251 | 3,000 |
| 2000/06/19 | 251 | 251 | 251 | 251 | 4,000 |
| 2000/06/16 | 250 | 250 | 250 | 250 | 13,000 |
| 2000/06/15 | 248 | 253 | 248 | 250 | 10,000 |
| 2000/06/14 | 243 | 243 | 243 | 243 | 2,000 |
| 2000/06/13 | 241 | 241 | 241 | 241 | 1,000 |
| 2000/06/12 | 239 | 239 | 239 | 239 | 1,000 |
| 2000/06/08 | 279 | 279 | 279 | 279 | 2,000 |
| 2000/06/06 | 280 | 280 | 280 | 280 | 2,000 |
| 2000/06/05 | 280 | 280 | 280 | 280 | 2,000 |
| 2000/06/02 | 280 | 280 | 280 | 280 | 3,000 |
| 2000/06/01 | 280 | 280 | 280 | 280 | 1,000 |
| 2000/05/29 | 280 | 280 | 280 | 280 | 1,000 |
| 2000/05/26 | 290 | 290 | 280 | 280 | 3,000 |
| 2000/05/23 | 309 | 309 | 309 | 309 | 2,000 |
| 2000/05/22 | 320 | 320 | 320 | 320 | 4,000 |
| 2000/05/15 | 320 | 320 | 320 | 320 | 5,000 |
| 2000/05/12 | 285 | 286 | 285 | 285 | 7,000 |
| 2000/05/08 | 290 | 290 | 290 | 290 | 1,000 |
| 2000/05/02 | 310 | 310 | 290 | 290 | 5,000 |
| 2000/04/28 | 280 | 280 | 280 | 280 | 2,000 |
| 2000/04/24 | 300 | 300 | 300 | 300 | 6,000 |
| 2000/04/20 | 295 | 295 | 295 | 295 | 1,000 |
| 2000/04/18 | 295 | 295 | 295 | 295 | 1,000 |
| 2000/04/17 | 295 | 295 | 295 | 295 | 5,000 |
| 2000/04/13 | 290 | 290 | 290 | 290 | 1,000 |
| 2000/04/12 | 295 | 295 | 290 | 290 | 4,000 |
| 2000/04/11 | 295 | 295 | 295 | 295 | 1,000 |
| 2000/04/10 | 295 | 295 | 295 | 295 | 1,000 |
| 2000/04/05 | 325 | 325 | 315 | 315 | 2,000 |
| 2000/03/31 | 309 | 309 | 309 | 309 | 1,000 |
| 2000/03/28 | 302 | 302 | 302 | 302 | 1,000 |
| 2000/03/24 | 335 | 335 | 335 | 335 | 1,000 |
| 2000/03/22 | 330 | 330 | 330 | 330 | 4,000 |
| 2000/03/21 | 302 | 302 | 302 | 302 | 1,000 |
| 2000/03/15 | 330 | 330 | 330 | 330 | 5,000 |
| 2000/03/14 | 284 | 284 | 284 | 284 | 1,000 |
| 2000/03/10 | 290 | 290 | 290 | 290 | 1,000 |
| 2000/03/09 | 290 | 290 | 290 | 290 | 1,000 |
| 2000/03/03 | 322 | 322 | 322 | 322 | 3,000 |
| 2000/02/29 | 285 | 285 | 285 | 285 | 1,000 |
| 2000/02/28 | 285 | 285 | 285 | 285 | 2,000 |
| 2000/02/23 | 340 | 340 | 340 | 340 | 1,000 |
| 2000/02/22 | 340 | 340 | 340 | 340 | 4,000 |
| 2000/02/18 | 302 | 302 | 302 | 302 | 1,000 |
| 2000/02/15 | 310 | 335 | 310 | 335 | 5,000 |
| 2000/02/14 | 295 | 295 | 295 | 295 | 1,000 |
| 2000/02/10 | 295 | 295 | 295 | 295 | 1,000 |
| 2000/02/09 | 295 | 295 | 295 | 295 | 1,000 |
| 2000/02/02 | 312 | 312 | 312 | 312 | 2,000 |
| 2000/02/01 | 312 | 312 | 312 | 312 | 1,000 |
| 2000/01/24 | 350 | 350 | 350 | 350 | 5,000 |
| 2000/01/20 | 300 | 300 | 295 | 295 | 3,000 |
| 2000/01/19 | 331 | 331 | 300 | 300 | 10,000 |
| 2000/01/18 | 349 | 349 | 281 | 281 | 3,000 |
| 2000/01/17 | 350 | 350 | 350 | 350 | 5,000 |
| 2000/01/05 | 346 | 346 | 346 | 346 | 3,000 |