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 |
|---|---|---|---|---|---|
| 2006/12/22 | 615 | 615 | 615 | 615 | 6,000 |
| 2006/12/21 | 625 | 625 | 625 | 625 | 1,000 |
| 2006/12/20 | 643 | 643 | 623 | 623 | 5,000 |
| 2006/12/19 | 624 | 644 | 624 | 644 | 3,000 |
| 2006/12/15 | 623 | 623 | 623 | 623 | 1,000 |
| 2006/12/14 | 621 | 622 | 621 | 622 | 4,000 |
| 2006/12/13 | 633 | 633 | 633 | 633 | 2,000 |
| 2006/12/12 | 632 | 632 | 632 | 632 | 1,000 |
| 2006/12/11 | 629 | 630 | 629 | 630 | 8,000 |
| 2006/12/08 | 625 | 629 | 625 | 629 | 2,000 |
| 2006/12/07 | 624 | 624 | 624 | 624 | 1,000 |
| 2006/12/01 | 607 | 623 | 607 | 623 | 2,000 |
| 2006/11/30 | 604 | 604 | 604 | 604 | 2,000 |
| 2006/11/29 | 603 | 603 | 603 | 603 | 1,000 |
| 2006/11/28 | 601 | 602 | 601 | 602 | 2,000 |
| 2006/11/24 | 601 | 601 | 601 | 601 | 1,000 |
| 2006/11/22 | 607 | 607 | 590 | 600 | 6,000 |
| 2006/11/21 | 596 | 607 | 596 | 607 | 3,000 |
| 2006/11/20 | 615 | 615 | 615 | 615 | 1,000 |
| 2006/11/16 | 626 | 626 | 626 | 626 | 1,000 |
| 2006/11/10 | 626 | 626 | 626 | 626 | 1,000 |
| 2006/11/09 | 620 | 630 | 620 | 630 | 3,000 |
| 2006/11/08 | 621 | 621 | 620 | 620 | 4,000 |
| 2006/11/01 | 636 | 636 | 636 | 636 | 1,000 |
| 2006/10/27 | 626 | 626 | 606 | 626 | 3,000 |
| 2006/10/26 | 624 | 630 | 624 | 630 | 2,000 |
| 2006/10/24 | 623 | 623 | 623 | 623 | 1,000 |
| 2006/10/23 | 608 | 629 | 608 | 629 | 8,000 |
| 2006/10/20 | 638 | 638 | 638 | 638 | 1,000 |
| 2006/10/17 | 637 | 637 | 637 | 637 | 2,000 |
| 2006/10/16 | 630 | 630 | 630 | 630 | 1,000 |
| 2006/10/13 | 630 | 630 | 630 | 630 | 1,000 |
| 2006/10/12 | 600 | 600 | 592 | 592 | 2,000 |
| 2006/10/11 | 620 | 620 | 600 | 600 | 5,000 |
| 2006/10/06 | 629 | 629 | 610 | 610 | 4,000 |
| 2006/10/05 | 625 | 629 | 625 | 629 | 3,000 |
| 2006/10/03 | 625 | 625 | 625 | 625 | 2,000 |
| 2006/10/02 | 635 | 635 | 635 | 635 | 1,000 |
| 2006/09/27 | 619 | 619 | 615 | 615 | 4,000 |
| 2006/09/25 | 595 | 615 | 595 | 615 | 10,000 |
| 2006/09/22 | 621 | 625 | 621 | 625 | 2,000 |
| 2006/09/21 | 621 | 621 | 621 | 621 | 1,000 |
| 2006/09/20 | 631 | 631 | 620 | 620 | 4,000 |
| 2006/09/19 | 630 | 630 | 630 | 630 | 2,000 |
| 2006/09/15 | 620 | 630 | 620 | 630 | 3,000 |
| 2006/09/13 | 642 | 642 | 642 | 642 | 2,000 |
| 2006/09/08 | 640 | 642 | 640 | 642 | 4,000 |
| 2006/09/07 | 638 | 638 | 635 | 635 | 2,000 |
| 2006/09/06 | 638 | 638 | 638 | 638 | 1,000 |
| 2006/09/05 | 638 | 638 | 638 | 638 | 1,000 |
| 2006/09/01 | 640 | 640 | 640 | 640 | 1,000 |
| 2006/08/29 | 640 | 640 | 630 | 630 | 2,000 |
| 2006/08/28 | 644 | 644 | 644 | 644 | 1,000 |
| 2006/08/25 | 647 | 647 | 647 | 647 | 2,000 |
| 2006/08/24 | 640 | 642 | 632 | 642 | 3,000 |
| 2006/08/23 | 641 | 642 | 641 | 642 | 2,000 |
| 2006/08/22 | 625 | 640 | 625 | 640 | 9,000 |
| 2006/08/21 | 631 | 632 | 631 | 632 | 2,000 |
| 2006/08/18 | 641 | 641 | 641 | 641 | 1,000 |
| 2006/08/17 | 640 | 640 | 640 | 640 | 1,000 |
| 2006/08/15 | 640 | 640 | 640 | 640 | 7,000 |
| 2006/08/09 | 640 | 640 | 640 | 640 | 2,000 |
| 2006/08/07 | 640 | 641 | 640 | 641 | 3,000 |
| 2006/08/02 | 650 | 650 | 650 | 650 | 2,000 |
| 2006/08/01 | 640 | 640 | 640 | 640 | 2,000 |
| 2006/07/31 | 640 | 640 | 640 | 640 | 1,000 |
| 2006/07/28 | 640 | 640 | 640 | 640 | 2,000 |
| 2006/07/26 | 659 | 659 | 659 | 659 | 1,000 |
| 2006/07/25 | 659 | 659 | 659 | 659 | 11,000 |
| 2006/07/24 | 631 | 661 | 631 | 661 | 9,000 |
| 2006/07/21 | 630 | 630 | 630 | 630 | 1,000 |
| 2006/07/20 | 628 | 640 | 628 | 640 | 7,000 |
| 2006/07/19 | 629 | 629 | 625 | 625 | 4,000 |
| 2006/07/18 | 642 | 642 | 627 | 628 | 5,000 |
| 2006/07/13 | 639 | 642 | 639 | 642 | 8,000 |
| 2006/07/12 | 640 | 640 | 633 | 633 | 3,000 |
| 2006/07/10 | 640 | 645 | 640 | 645 | 2,000 |
| 2006/07/06 | 645 | 645 | 645 | 645 | 1,000 |
| 2006/07/05 | 640 | 650 | 640 | 648 | 4,000 |
| 2006/07/04 | 653 | 653 | 653 | 653 | 3,000 |
| 2006/07/03 | 649 | 653 | 649 | 653 | 5,000 |
| 2006/06/30 | 650 | 650 | 650 | 650 | 1,000 |
| 2006/06/29 | 649 | 649 | 642 | 642 | 2,000 |
| 2006/06/28 | 641 | 647 | 641 | 647 | 3,000 |
| 2006/06/27 | 640 | 640 | 640 | 640 | 4,000 |
| 2006/06/26 | 630 | 640 | 630 | 640 | 5,000 |
| 2006/06/23 | 630 | 645 | 626 | 626 | 8,000 |
| 2006/06/22 | 626 | 626 | 624 | 624 | 5,000 |
| 2006/06/21 | 616 | 621 | 616 | 621 | 6,000 |
| 2006/06/20 | 613 | 618 | 613 | 613 | 7,000 |
| 2006/06/19 | 612 | 612 | 602 | 602 | 83,000 |
| 2006/06/16 | 611 | 620 | 605 | 605 | 24,000 |
| 2006/06/15 | 611 | 634 | 605 | 610 | 51,000 |
| 2006/06/14 | 611 | 618 | 611 | 611 | 11,000 |
| 2006/06/13 | 629 | 629 | 629 | 629 | 1,000 |
| 2006/06/12 | 610 | 610 | 610 | 610 | 1,000 |
| 2006/06/09 | 630 | 630 | 610 | 610 | 3,000 |
| 2006/06/08 | 611 | 630 | 610 | 630 | 5,000 |
| 2006/06/06 | 669 | 669 | 669 | 669 | 1,000 |
| 2006/06/05 | 670 | 670 | 670 | 670 | 1,000 |
| 2006/06/01 | 710 | 710 | 710 | 710 | 1,000 |
| 2006/05/31 | 653 | 653 | 653 | 653 | 2,000 |
| 2006/05/29 | 678 | 680 | 678 | 680 | 4,000 |
| 2006/05/26 | 662 | 662 | 662 | 662 | 1,000 |
| 2006/05/25 | 677 | 677 | 677 | 677 | 1,000 |
| 2006/05/24 | 672 | 672 | 672 | 672 | 1,000 |
| 2006/05/23 | 700 | 700 | 675 | 675 | 4,000 |
| 2006/05/22 | 710 | 710 | 710 | 710 | 1,000 |
| 2006/05/19 | 700 | 700 | 700 | 700 | 2,000 |
| 2006/05/17 | 690 | 700 | 690 | 700 | 3,000 |
| 2006/05/16 | 686 | 690 | 685 | 690 | 4,000 |
| 2006/05/15 | 679 | 679 | 670 | 670 | 3,000 |
| 2006/05/12 | 660 | 660 | 660 | 660 | 2,000 |
| 2006/05/09 | 665 | 665 | 665 | 665 | 1,000 |
| 2006/05/08 | 665 | 670 | 665 | 665 | 5,000 |
| 2006/05/02 | 659 | 660 | 659 | 660 | 3,000 |
| 2006/05/01 | 651 | 651 | 651 | 651 | 1,000 |
| 2006/04/28 | 651 | 651 | 651 | 651 | 2,000 |
| 2006/04/27 | 659 | 659 | 652 | 652 | 6,000 |
| 2006/04/25 | 672 | 672 | 672 | 672 | 3,000 |
| 2006/04/24 | 676 | 679 | 676 | 679 | 2,000 |
| 2006/04/21 | 676 | 676 | 676 | 676 | 1,000 |
| 2006/04/20 | 685 | 685 | 685 | 685 | 1,000 |
| 2006/04/13 | 677 | 677 | 677 | 677 | 1,000 |
| 2006/04/12 | 675 | 675 | 675 | 675 | 1,000 |
| 2006/04/11 | 675 | 675 | 673 | 673 | 3,000 |
| 2006/04/10 | 680 | 683 | 680 | 683 | 3,000 |
| 2006/04/06 | 680 | 680 | 680 | 680 | 3,000 |
| 2006/04/05 | 691 | 691 | 690 | 690 | 2,000 |
| 2006/04/04 | 713 | 713 | 713 | 713 | 1,000 |
| 2006/04/03 | 678 | 708 | 678 | 708 | 7,000 |
| 2006/03/31 | 718 | 718 | 718 | 718 | 1,000 |
| 2006/03/27 | 700 | 709 | 699 | 709 | 3,000 |
| 2006/03/24 | 690 | 700 | 690 | 700 | 2,000 |
| 2006/03/23 | 680 | 680 | 680 | 680 | 2,000 |
| 2006/03/22 | 661 | 680 | 661 | 680 | 15,000 |
| 2006/03/20 | 683 | 688 | 680 | 680 | 4,000 |
| 2006/03/17 | 650 | 656 | 650 | 656 | 2,000 |
| 2006/03/16 | 710 | 710 | 710 | 710 | 1,000 |
| 2006/03/15 | 710 | 710 | 710 | 710 | 3,000 |
| 2006/03/14 | 710 | 710 | 710 | 710 | 1,000 |
| 2006/03/09 | 710 | 710 | 710 | 710 | 1,000 |
| 2006/03/06 | 712 | 716 | 712 | 716 | 2,000 |
| 2006/03/03 | 743 | 743 | 715 | 715 | 2,000 |
| 2006/02/27 | 711 | 711 | 711 | 711 | 1,000 |
| 2006/02/22 | 724 | 724 | 724 | 724 | 2,000 |
| 2006/02/21 | 724 | 724 | 724 | 724 | 1,000 |
| 2006/02/17 | 728 | 728 | 728 | 728 | 1,000 |
| 2006/02/16 | 730 | 730 | 730 | 730 | 1,000 |
| 2006/02/15 | 735 | 735 | 730 | 730 | 4,000 |
| 2006/02/14 | 740 | 740 | 727 | 727 | 2,000 |
| 2006/02/13 | 760 | 780 | 751 | 751 | 5,000 |
| 2006/02/10 | 740 | 740 | 740 | 740 | 2,000 |
| 2006/02/08 | 745 | 745 | 740 | 740 | 2,000 |
| 2006/02/07 | 750 | 750 | 750 | 750 | 2,000 |
| 2006/02/06 | 751 | 751 | 750 | 750 | 2,000 |
| 2006/02/03 | 750 | 751 | 750 | 751 | 2,000 |
| 2006/02/02 | 770 | 770 | 770 | 770 | 2,000 |
| 2006/02/01 | 755 | 755 | 755 | 755 | 1,000 |
| 2006/01/31 | 751 | 751 | 750 | 750 | 2,000 |
| 2006/01/30 | 751 | 751 | 751 | 751 | 4,000 |
| 2006/01/24 | 749 | 750 | 740 | 740 | 4,000 |
| 2006/01/23 | 748 | 748 | 732 | 732 | 4,000 |
| 2006/01/20 | 780 | 790 | 761 | 761 | 3,000 |
| 2006/01/19 | 731 | 770 | 731 | 770 | 8,000 |
| 2006/01/18 | 749 | 749 | 738 | 738 | 7,000 |
| 2006/01/17 | 770 | 790 | 770 | 790 | 5,000 |
| 2006/01/16 | 735 | 770 | 735 | 770 | 15,000 |
| 2006/01/13 | 729 | 748 | 729 | 740 | 8,000 |
| 2006/01/12 | 730 | 730 | 720 | 720 | 6,000 |
| 2006/01/10 | 729 | 729 | 725 | 725 | 4,000 |
| 2006/01/06 | 711 | 715 | 711 | 715 | 3,000 |
| 2006/01/05 | 722 | 722 | 722 | 722 | 1,000 |
| 2006/01/04 | 730 | 730 | 720 | 720 | 2,000 |