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 |
---|---|---|---|---|---|
2002/12/25 | 320 | 320 | 320 | 320 | 2,000 |
2002/12/24 | 330 | 330 | 318 | 330 | 36,000 |
2002/12/20 | 339 | 339 | 330 | 330 | 2,000 |
2002/12/19 | 339 | 339 | 339 | 339 | 5,000 |
2002/12/18 | 337 | 339 | 332 | 339 | 21,000 |
2002/12/16 | 302 | 302 | 302 | 302 | 2,000 |
2002/12/13 | 300 | 300 | 300 | 300 | 6,000 |
2002/12/06 | 295 | 295 | 295 | 295 | 1,000 |
2002/12/04 | 305 | 305 | 305 | 305 | 2,000 |
2002/12/03 | 310 | 310 | 305 | 305 | 2,000 |
2002/11/28 | 295 | 295 | 295 | 295 | 1,000 |
2002/11/25 | 295 | 295 | 295 | 295 | 1,000 |
2002/11/22 | 281 | 285 | 281 | 285 | 6,000 |
2002/11/20 | 287 | 299 | 287 | 299 | 4,000 |
2002/11/19 | 287 | 287 | 287 | 287 | 1,000 |
2002/11/15 | 285 | 285 | 285 | 285 | 8,000 |
2002/11/14 | 305 | 305 | 305 | 305 | 1,000 |
2002/11/11 | 300 | 300 | 300 | 300 | 1,000 |
2002/11/06 | 319 | 319 | 319 | 319 | 2,000 |
2002/11/05 | 319 | 319 | 319 | 319 | 1,000 |
2002/10/31 | 310 | 310 | 310 | 310 | 3,000 |
2002/10/30 | 310 | 310 | 310 | 310 | 2,000 |
2002/10/28 | 300 | 300 | 300 | 300 | 1,000 |
2002/10/25 | 300 | 300 | 300 | 300 | 1,000 |
2002/10/22 | 310 | 310 | 310 | 310 | 7,000 |
2002/10/21 | 315 | 315 | 315 | 315 | 1,000 |
2002/10/15 | 310 | 310 | 310 | 310 | 4,000 |
2002/10/07 | 330 | 330 | 330 | 330 | 2,000 |
2002/10/03 | 340 | 340 | 340 | 340 | 1,000 |
2002/10/02 | 330 | 330 | 330 | 330 | 3,000 |
2002/09/27 | 314 | 314 | 314 | 314 | 1,000 |
2002/09/25 | 314 | 314 | 314 | 314 | 28,000 |
2002/09/24 | 324 | 324 | 315 | 315 | 5,000 |
2002/09/20 | 324 | 324 | 324 | 324 | 2,000 |
2002/09/18 | 314 | 314 | 314 | 314 | 1,000 |
2002/09/17 | 314 | 314 | 314 | 314 | 5,000 |
2002/09/12 | 315 | 315 | 315 | 315 | 1,000 |
2002/09/11 | 315 | 315 | 315 | 315 | 1,000 |
2002/09/09 | 314 | 314 | 314 | 314 | 1,000 |
2002/09/04 | 315 | 315 | 315 | 315 | 1,000 |
2002/09/03 | 315 | 315 | 315 | 315 | 1,000 |
2002/09/02 | 310 | 310 | 310 | 310 | 1,000 |
2002/08/30 | 309 | 309 | 309 | 309 | 1,000 |
2002/08/29 | 309 | 309 | 309 | 309 | 1,000 |
2002/08/28 | 306 | 310 | 306 | 310 | 3,000 |
2002/08/27 | 307 | 307 | 307 | 307 | 1,000 |
2002/08/26 | 306 | 306 | 306 | 306 | 1,000 |
2002/08/23 | 306 | 306 | 306 | 306 | 1,000 |
2002/08/22 | 303 | 307 | 303 | 307 | 11,000 |
2002/08/21 | 308 | 308 | 308 | 308 | 1,000 |
2002/08/20 | 308 | 308 | 308 | 308 | 1,000 |
2002/08/19 | 309 | 309 | 309 | 309 | 1,000 |
2002/08/16 | 309 | 309 | 309 | 309 | 1,000 |
2002/08/15 | 306 | 306 | 306 | 306 | 6,000 |
2002/08/14 | 306 | 306 | 306 | 306 | 1,000 |
2002/08/13 | 307 | 307 | 307 | 307 | 2,000 |
2002/08/12 | 305 | 305 | 305 | 305 | 1,000 |
2002/08/09 | 306 | 306 | 306 | 306 | 2,000 |
2002/08/08 | 305 | 305 | 305 | 305 | 1,000 |
2002/08/06 | 325 | 325 | 325 | 325 | 2,000 |
2002/08/05 | 326 | 326 | 326 | 326 | 1,000 |
2002/08/02 | 327 | 327 | 327 | 327 | 1,000 |
2002/08/01 | 327 | 327 | 327 | 327 | 1,000 |
2002/07/31 | 327 | 327 | 327 | 327 | 1,000 |
2002/07/30 | 327 | 327 | 327 | 327 | 1,000 |
2002/07/29 | 327 | 328 | 327 | 328 | 2,000 |
2002/07/25 | 368 | 368 | 368 | 368 | 1,000 |
2002/07/24 | 369 | 369 | 369 | 369 | 23,000 |
2002/07/23 | 369 | 369 | 369 | 369 | 1,000 |
2002/07/22 | 359 | 359 | 359 | 359 | 3,000 |
2002/07/19 | 357 | 358 | 357 | 358 | 12,000 |
2002/07/18 | 347 | 347 | 347 | 347 | 1,000 |
2002/07/15 | 339 | 339 | 339 | 339 | 2,000 |
2002/07/09 | 358 | 358 | 338 | 338 | 6,000 |
2002/07/08 | 350 | 351 | 350 | 351 | 2,000 |
2002/07/04 | 352 | 352 | 352 | 352 | 2,000 |
2002/06/25 | 355 | 355 | 355 | 355 | 4,000 |
2002/06/24 | 355 | 355 | 355 | 355 | 12,000 |
2002/06/20 | 355 | 355 | 355 | 355 | 2,000 |
2002/06/18 | 355 | 355 | 355 | 355 | 1,000 |
2002/06/17 | 355 | 355 | 355 | 355 | 2,000 |
2002/06/14 | 360 | 360 | 355 | 355 | 3,000 |
2002/06/12 | 355 | 360 | 355 | 360 | 2,000 |
2002/06/10 | 352 | 352 | 352 | 352 | 3,000 |
2002/06/07 | 348 | 350 | 348 | 350 | 16,000 |
2002/06/05 | 348 | 348 | 348 | 348 | 2,000 |
2002/06/04 | 348 | 348 | 348 | 348 | 1,000 |
2002/06/03 | 340 | 340 | 340 | 340 | 5,000 |
2002/05/30 | 340 | 340 | 330 | 330 | 2,000 |
2002/05/29 | 340 | 340 | 340 | 340 | 2,000 |
2002/05/28 | 338 | 338 | 338 | 338 | 2,000 |
2002/05/27 | 340 | 340 | 340 | 340 | 2,000 |
2002/05/22 | 337 | 339 | 337 | 339 | 6,000 |
2002/05/21 | 337 | 337 | 337 | 337 | 1,000 |
2002/05/17 | 334 | 334 | 334 | 334 | 1,000 |
2002/05/15 | 320 | 320 | 320 | 320 | 10,000 |
2002/05/10 | 325 | 325 | 325 | 325 | 1,000 |
2002/05/09 | 325 | 325 | 325 | 325 | 2,000 |
2002/05/08 | 325 | 325 | 325 | 325 | 1,000 |
2002/05/07 | 325 | 325 | 325 | 325 | 6,000 |
2002/05/02 | 320 | 325 | 320 | 325 | 5,000 |
2002/04/30 | 315 | 315 | 310 | 310 | 2,000 |
2002/04/25 | 311 | 315 | 311 | 315 | 3,000 |
2002/04/24 | 311 | 311 | 311 | 311 | 1,000 |
2002/04/23 | 311 | 311 | 311 | 311 | 1,000 |
2002/04/22 | 316 | 316 | 308 | 309 | 7,000 |
2002/04/18 | 309 | 309 | 309 | 309 | 1,000 |
2002/04/15 | 287 | 292 | 287 | 292 | 15,000 |
2002/04/08 | 302 | 303 | 302 | 303 | 2,000 |
2002/04/03 | 347 | 347 | 347 | 347 | 2,000 |
2002/04/02 | 347 | 347 | 347 | 347 | 1,000 |
2002/03/25 | 331 | 340 | 331 | 340 | 2,000 |
2002/03/22 | 317 | 331 | 317 | 331 | 7,000 |
2002/03/20 | 340 | 340 | 340 | 340 | 2,000 |
2002/03/19 | 325 | 340 | 325 | 340 | 3,000 |
2002/03/18 | 315 | 315 | 315 | 315 | 1,000 |
2002/03/15 | 286 | 300 | 286 | 300 | 20,000 |
2002/03/14 | 321 | 321 | 321 | 321 | 1,000 |
2002/03/11 | 345 | 345 | 345 | 345 | 1,000 |
2002/03/07 | 315 | 315 | 315 | 315 | 2,000 |
2002/03/06 | 315 | 315 | 315 | 315 | 1,000 |
2002/03/05 | 370 | 370 | 370 | 370 | 2,000 |
2002/03/04 | 370 | 370 | 370 | 370 | 1,000 |
2002/02/22 | 388 | 388 | 388 | 388 | 4,000 |
2002/02/21 | 340 | 390 | 340 | 390 | 4,000 |
2002/02/18 | 316 | 316 | 316 | 316 | 1,000 |
2002/02/08 | 305 | 305 | 305 | 305 | 3,000 |
2002/02/06 | 301 | 301 | 300 | 300 | 4,000 |
2002/02/05 | 320 | 320 | 301 | 301 | 2,000 |
2002/02/04 | 321 | 321 | 320 | 320 | 2,000 |
2002/02/01 | 320 | 320 | 320 | 320 | 1,000 |
2002/01/28 | 315 | 339 | 315 | 339 | 5,000 |
2002/01/23 | 315 | 315 | 315 | 315 | 3,000 |
2002/01/22 | 314 | 315 | 314 | 315 | 5,000 |
2002/01/21 | 314 | 314 | 314 | 314 | 2,000 |
2002/01/15 | 357 | 357 | 357 | 357 | 3,000 |
2002/01/09 | 358 | 358 | 358 | 358 | 2,000 |