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 |
---|---|---|---|---|---|
2004/12/22 | 530 | 530 | 530 | 530 | 2,000 |
2004/12/21 | 530 | 530 | 530 | 530 | 2,000 |
2004/12/16 | 518 | 520 | 518 | 520 | 5,000 |
2004/12/15 | 518 | 518 | 517 | 517 | 5,000 |
2004/12/13 | 517 | 517 | 517 | 517 | 2,000 |
2004/12/10 | 516 | 516 | 516 | 516 | 1,000 |
2004/12/09 | 506 | 506 | 506 | 506 | 1,000 |
2004/12/08 | 506 | 506 | 506 | 506 | 1,000 |
2004/12/06 | 520 | 520 | 520 | 520 | 1,000 |
2004/12/03 | 525 | 525 | 525 | 525 | 1,000 |
2004/12/02 | 525 | 525 | 525 | 525 | 3,000 |
2004/11/25 | 508 | 520 | 508 | 520 | 2,000 |
2004/11/24 | 508 | 508 | 508 | 508 | 1,000 |
2004/11/22 | 516 | 516 | 516 | 516 | 6,000 |
2004/11/15 | 529 | 530 | 529 | 530 | 10,000 |
2004/11/08 | 520 | 529 | 520 | 529 | 3,000 |
2004/11/05 | 529 | 529 | 512 | 512 | 2,000 |
2004/11/04 | 510 | 530 | 510 | 530 | 9,000 |
2004/11/02 | 510 | 510 | 510 | 510 | 1,000 |
2004/11/01 | 509 | 509 | 509 | 509 | 1,000 |
2004/10/26 | 510 | 510 | 510 | 510 | 2,000 |
2004/10/22 | 501 | 501 | 500 | 500 | 3,000 |
2004/10/21 | 500 | 510 | 500 | 510 | 2,000 |
2004/10/20 | 500 | 500 | 500 | 500 | 8,000 |
2004/10/19 | 499 | 499 | 499 | 499 | 1,000 |
2004/10/18 | 503 | 503 | 502 | 502 | 3,000 |
2004/10/08 | 502 | 502 | 502 | 502 | 1,000 |
2004/10/07 | 505 | 505 | 495 | 495 | 2,000 |
2004/10/05 | 520 | 520 | 520 | 520 | 2,000 |
2004/09/30 | 500 | 500 | 500 | 500 | 1,000 |
2004/09/27 | 529 | 529 | 529 | 529 | 2,000 |
2004/09/24 | 529 | 529 | 529 | 529 | 1,000 |
2004/09/22 | 529 | 529 | 529 | 529 | 2,000 |
2004/09/08 | 510 | 510 | 510 | 510 | 1,000 |
2004/09/06 | 517 | 520 | 517 | 520 | 2,000 |
2004/09/03 | 517 | 517 | 517 | 517 | 1,000 |
2004/08/30 | 510 | 510 | 510 | 510 | 1,000 |
2004/08/24 | 490 | 520 | 490 | 520 | 6,000 |
2004/08/23 | 486 | 495 | 486 | 490 | 15,000 |
2004/08/20 | 549 | 550 | 549 | 550 | 7,000 |
2004/08/18 | 501 | 501 | 501 | 501 | 1,000 |
2004/08/11 | 486 | 500 | 486 | 500 | 2,000 |
2004/08/10 | 500 | 500 | 490 | 490 | 2,000 |
2004/08/09 | 500 | 500 | 500 | 500 | 1,000 |
2004/08/03 | 510 | 510 | 510 | 510 | 1,000 |
2004/07/30 | 505 | 505 | 505 | 505 | 1,000 |
2004/07/28 | 510 | 510 | 510 | 510 | 3,000 |
2004/07/27 | 506 | 506 | 506 | 506 | 5,000 |
2004/07/26 | 506 | 506 | 506 | 506 | 3,000 |
2004/07/22 | 500 | 500 | 500 | 500 | 16,000 |
2004/07/09 | 485 | 485 | 485 | 485 | 2,000 |
2004/07/07 | 486 | 486 | 486 | 486 | 1,000 |
2004/07/05 | 491 | 491 | 491 | 491 | 2,000 |
2004/07/02 | 491 | 491 | 491 | 491 | 3,000 |
2004/06/30 | 500 | 500 | 500 | 500 | 1,000 |
2004/06/29 | 500 | 500 | 500 | 500 | 1,000 |
2004/06/28 | 500 | 500 | 500 | 500 | 7,000 |
2004/06/25 | 487 | 487 | 487 | 487 | 1,000 |
2004/06/22 | 485 | 485 | 485 | 485 | 2,000 |
2004/06/21 | 485 | 485 | 485 | 485 | 3,000 |
2004/06/17 | 480 | 480 | 480 | 480 | 2,000 |
2004/06/07 | 480 | 480 | 480 | 480 | 1,000 |
2004/06/04 | 480 | 480 | 480 | 480 | 1,000 |
2004/06/02 | 500 | 500 | 490 | 490 | 3,000 |
2004/06/01 | 490 | 490 | 490 | 490 | 1,000 |
2004/05/27 | 490 | 490 | 490 | 490 | 1,000 |
2004/05/26 | 490 | 490 | 490 | 490 | 2,000 |
2004/05/25 | 490 | 490 | 490 | 490 | 2,000 |
2004/05/24 | 490 | 490 | 490 | 490 | 2,000 |
2004/05/21 | 490 | 490 | 490 | 490 | 2,000 |
2004/05/20 | 490 | 490 | 490 | 490 | 2,000 |
2004/05/19 | 490 | 490 | 490 | 490 | 3,000 |
2004/05/17 | 495 | 495 | 495 | 495 | 5,000 |
2004/05/13 | 495 | 495 | 495 | 495 | 4,000 |
2004/05/11 | 490 | 490 | 490 | 490 | 3,000 |
2004/05/10 | 497 | 497 | 497 | 497 | 1,000 |
2004/05/06 | 495 | 495 | 495 | 495 | 1,000 |
2004/04/26 | 500 | 500 | 500 | 500 | 1,000 |
2004/04/23 | 481 | 490 | 481 | 490 | 2,000 |
2004/04/22 | 462 | 480 | 462 | 480 | 9,000 |
2004/04/20 | 500 | 500 | 500 | 500 | 1,000 |
2004/04/19 | 495 | 500 | 495 | 500 | 3,000 |
2004/04/16 | 500 | 500 | 500 | 500 | 2,000 |
2004/04/12 | 500 | 500 | 500 | 500 | 3,000 |
2004/04/07 | 490 | 510 | 490 | 510 | 2,000 |
2004/04/05 | 510 | 510 | 503 | 510 | 5,000 |
2004/03/30 | 455 | 455 | 455 | 455 | 1,000 |
2004/03/26 | 500 | 500 | 500 | 500 | 1,000 |
2004/03/24 | 505 | 505 | 505 | 505 | 1,000 |
2004/03/23 | 505 | 505 | 505 | 505 | 1,000 |
2004/03/22 | 505 | 505 | 505 | 505 | 6,000 |
2004/03/19 | 510 | 510 | 510 | 510 | 2,000 |
2004/03/18 | 500 | 505 | 500 | 505 | 6,000 |
2004/03/17 | 505 | 505 | 501 | 501 | 5,000 |
2004/03/15 | 500 | 510 | 500 | 510 | 7,000 |
2004/03/12 | 510 | 510 | 510 | 510 | 4,000 |
2004/03/11 | 504 | 510 | 504 | 510 | 2,000 |
2004/03/10 | 496 | 496 | 496 | 496 | 1,000 |
2004/03/09 | 490 | 490 | 490 | 490 | 3,000 |
2004/03/08 | 490 | 490 | 480 | 490 | 3,000 |
2004/03/05 | 485 | 490 | 485 | 490 | 3,000 |
2004/03/02 | 470 | 470 | 470 | 470 | 2,000 |
2004/02/25 | 460 | 460 | 460 | 460 | 1,000 |
2004/02/24 | 455 | 455 | 455 | 455 | 1,000 |
2004/02/23 | 435 | 455 | 435 | 455 | 7,000 |
2004/02/20 | 460 | 460 | 450 | 450 | 3,000 |
2004/02/18 | 450 | 450 | 440 | 440 | 4,000 |
2004/02/17 | 430 | 430 | 430 | 430 | 2,000 |
2004/02/16 | 424 | 424 | 424 | 424 | 4,000 |
2004/02/13 | 455 | 455 | 454 | 454 | 2,000 |
2004/02/04 | 450 | 450 | 450 | 450 | 3,000 |
2004/02/03 | 443 | 445 | 443 | 445 | 3,000 |
2004/01/30 | 440 | 440 | 440 | 440 | 1,000 |
2004/01/29 | 440 | 440 | 440 | 440 | 2,000 |
2004/01/28 | 440 | 440 | 440 | 440 | 1,000 |
2004/01/23 | 450 | 450 | 450 | 450 | 1,000 |
2004/01/22 | 450 | 450 | 450 | 450 | 12,000 |
2004/01/20 | 450 | 450 | 450 | 450 | 1,000 |
2004/01/19 | 450 | 450 | 450 | 450 | 1,000 |
2004/01/16 | 440 | 440 | 437 | 437 | 4,000 |
2004/01/09 | 437 | 437 | 437 | 437 | 4,000 |
2004/01/07 | 437 | 437 | 437 | 437 | 2,000 |
2004/01/06 | 440 | 440 | 440 | 440 | 2,000 |