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 |
---|---|---|---|---|---|
2007/12/26 | 560 | 560 | 560 | 560 | 2,000 |
2007/12/25 | 553 | 563 | 553 | 563 | 2,000 |
2007/12/20 | 571 | 571 | 551 | 551 | 4,000 |
2007/12/19 | 571 | 571 | 551 | 551 | 3,000 |
2007/12/14 | 571 | 571 | 571 | 571 | 2,000 |
2007/12/13 | 571 | 571 | 571 | 571 | 1,000 |
2007/12/11 | 571 | 571 | 570 | 570 | 7,000 |
2007/12/07 | 575 | 575 | 570 | 570 | 2,000 |
2007/12/06 | 575 | 575 | 575 | 575 | 1,000 |
2007/12/03 | 575 | 575 | 575 | 575 | 3,000 |
2007/11/30 | 589 | 590 | 589 | 590 | 2,000 |
2007/11/27 | 575 | 575 | 575 | 575 | 1,000 |
2007/11/22 | 570 | 570 | 570 | 570 | 2,000 |
2007/11/20 | 570 | 570 | 570 | 570 | 1,000 |
2007/11/15 | 570 | 570 | 570 | 570 | 1,000 |
2007/11/12 | 570 | 570 | 570 | 570 | 1,000 |
2007/11/09 | 570 | 570 | 570 | 570 | 3,000 |
2007/11/08 | 570 | 570 | 570 | 570 | 3,000 |
2007/11/01 | 579 | 580 | 579 | 580 | 5,000 |
2007/10/25 | 580 | 580 | 570 | 570 | 7,000 |
2007/10/23 | 580 | 580 | 580 | 580 | 1,000 |
2007/10/22 | 571 | 571 | 570 | 570 | 7,000 |
2007/10/19 | 580 | 580 | 580 | 580 | 3,000 |
2007/10/15 | 590 | 590 | 590 | 590 | 1,000 |
2007/10/09 | 590 | 590 | 590 | 590 | 3,000 |
2007/10/04 | 570 | 570 | 570 | 570 | 1,000 |
2007/10/03 | 570 | 570 | 570 | 570 | 1,000 |
2007/10/02 | 590 | 590 | 590 | 590 | 1,000 |
2007/09/26 | 588 | 588 | 588 | 588 | 2,000 |
2007/09/21 | 588 | 588 | 588 | 588 | 1,000 |
2007/09/20 | 588 | 588 | 588 | 588 | 1,000 |
2007/09/18 | 588 | 588 | 588 | 588 | 2,000 |
2007/09/07 | 590 | 590 | 590 | 590 | 2,000 |
2007/08/31 | 610 | 610 | 610 | 610 | 1,000 |
2007/08/29 | 610 | 610 | 610 | 610 | 2,000 |
2007/08/28 | 580 | 580 | 580 | 580 | 1,000 |
2007/08/23 | 595 | 595 | 595 | 595 | 1,000 |
2007/08/22 | 595 | 595 | 595 | 595 | 1,000 |
2007/08/20 | 585 | 585 | 585 | 585 | 2,000 |
2007/08/17 | 585 | 585 | 585 | 585 | 2,000 |
2007/08/16 | 590 | 590 | 590 | 590 | 1,000 |
2007/08/15 | 600 | 600 | 600 | 600 | 2,000 |
2007/08/10 | 600 | 600 | 600 | 600 | 12,000 |
2007/08/07 | 602 | 602 | 602 | 602 | 1,000 |
2007/08/06 | 600 | 610 | 600 | 610 | 2,000 |
2007/08/01 | 601 | 601 | 601 | 601 | 1,000 |
2007/07/27 | 608 | 609 | 591 | 591 | 7,000 |
2007/07/26 | 603 | 603 | 603 | 603 | 2,000 |
2007/07/25 | 602 | 602 | 602 | 602 | 3,000 |
2007/07/24 | 601 | 602 | 601 | 602 | 5,000 |
2007/07/23 | 601 | 601 | 601 | 601 | 5,000 |
2007/07/20 | 610 | 610 | 601 | 601 | 2,000 |
2007/07/19 | 610 | 610 | 604 | 604 | 2,000 |
2007/07/18 | 610 | 610 | 610 | 610 | 4,000 |
2007/07/17 | 609 | 610 | 608 | 610 | 5,000 |
2007/07/11 | 608 | 608 | 608 | 608 | 1,000 |
2007/07/10 | 608 | 608 | 600 | 600 | 2,000 |
2007/07/09 | 608 | 608 | 608 | 608 | 1,000 |
2007/07/05 | 603 | 608 | 603 | 608 | 2,000 |
2007/07/02 | 603 | 610 | 603 | 610 | 6,000 |
2007/06/29 | 593 | 593 | 593 | 593 | 2,000 |
2007/06/25 | 610 | 620 | 610 | 620 | 6,000 |
2007/06/22 | 615 | 615 | 615 | 615 | 7,000 |
2007/06/21 | 615 | 615 | 615 | 615 | 1,000 |
2007/06/20 | 595 | 615 | 595 | 615 | 10,000 |
2007/06/15 | 599 | 600 | 599 | 600 | 2,000 |
2007/06/13 | 599 | 599 | 599 | 599 | 1,000 |
2007/06/12 | 590 | 590 | 590 | 590 | 1,000 |
2007/06/11 | 600 | 600 | 588 | 590 | 5,000 |
2007/06/08 | 592 | 592 | 592 | 592 | 1,000 |
2007/06/07 | 592 | 592 | 592 | 592 | 1,000 |
2007/06/01 | 610 | 610 | 610 | 610 | 1,000 |
2007/05/28 | 595 | 595 | 595 | 595 | 1,000 |
2007/05/22 | 582 | 582 | 582 | 582 | 1,000 |
2007/05/18 | 582 | 582 | 582 | 582 | 1,000 |
2007/05/17 | 580 | 580 | 580 | 580 | 1,000 |
2007/05/15 | 586 | 586 | 580 | 580 | 10,000 |
2007/05/11 | 590 | 590 | 581 | 581 | 4,000 |
2007/05/09 | 600 | 600 | 600 | 600 | 2,000 |
2007/05/07 | 620 | 620 | 620 | 620 | 1,000 |
2007/05/02 | 600 | 600 | 600 | 600 | 1,000 |
2007/05/01 | 599 | 600 | 599 | 600 | 3,000 |
2007/04/26 | 600 | 600 | 600 | 600 | 3,000 |
2007/04/25 | 599 | 599 | 599 | 599 | 2,000 |
2007/04/23 | 599 | 599 | 599 | 599 | 2,000 |
2007/04/19 | 600 | 600 | 600 | 600 | 1,000 |
2007/04/17 | 610 | 610 | 605 | 605 | 3,000 |
2007/04/16 | 609 | 615 | 609 | 615 | 4,000 |
2007/04/09 | 609 | 609 | 609 | 609 | 1,000 |
2007/04/06 | 619 | 619 | 609 | 609 | 3,000 |
2007/03/30 | 620 | 620 | 620 | 620 | 1,000 |
2007/03/23 | 637 | 637 | 637 | 637 | 1,000 |
2007/03/22 | 610 | 640 | 610 | 635 | 27,000 |
2007/03/20 | 660 | 660 | 660 | 660 | 1,000 |
2007/03/19 | 650 | 650 | 650 | 650 | 1,000 |
2007/03/15 | 650 | 650 | 640 | 640 | 2,000 |
2007/03/14 | 650 | 650 | 650 | 650 | 2,000 |
2007/03/13 | 650 | 650 | 650 | 650 | 1,000 |
2007/03/09 | 645 | 645 | 645 | 645 | 1,000 |
2007/03/08 | 644 | 645 | 644 | 645 | 2,000 |
2007/03/07 | 631 | 631 | 630 | 630 | 2,000 |
2007/03/06 | 620 | 620 | 620 | 620 | 1,000 |
2007/03/05 | 659 | 659 | 640 | 640 | 5,000 |
2007/03/02 | 665 | 665 | 665 | 665 | 1,000 |
2007/03/01 | 660 | 660 | 660 | 660 | 1,000 |
2007/02/27 | 658 | 658 | 658 | 658 | 1,000 |
2007/02/26 | 660 | 660 | 660 | 660 | 1,000 |
2007/02/23 | 660 | 660 | 660 | 660 | 1,000 |
2007/02/22 | 660 | 660 | 660 | 660 | 1,000 |
2007/02/21 | 650 | 650 | 650 | 650 | 1,000 |
2007/02/20 | 650 | 650 | 650 | 650 | 1,000 |
2007/02/19 | 645 | 645 | 645 | 645 | 1,000 |
2007/02/15 | 635 | 635 | 635 | 635 | 3,000 |
2007/02/08 | 645 | 645 | 645 | 645 | 7,000 |
2007/02/05 | 641 | 641 | 641 | 641 | 2,000 |
2007/02/02 | 650 | 650 | 640 | 640 | 2,000 |
2007/02/01 | 650 | 650 | 650 | 650 | 1,000 |
2007/01/31 | 640 | 640 | 640 | 640 | 5,000 |
2007/01/30 | 650 | 650 | 650 | 650 | 1,000 |
2007/01/26 | 640 | 640 | 640 | 640 | 1,000 |
2007/01/25 | 638 | 638 | 638 | 638 | 2,000 |
2007/01/24 | 645 | 645 | 645 | 645 | 1,000 |
2007/01/22 | 659 | 659 | 645 | 645 | 18,000 |
2007/01/18 | 645 | 645 | 645 | 645 | 1,000 |
2007/01/17 | 640 | 640 | 640 | 640 | 1,000 |
2007/01/16 | 640 | 640 | 640 | 640 | 1,000 |
2007/01/15 | 621 | 630 | 621 | 630 | 4,000 |
2007/01/11 | 625 | 625 | 620 | 620 | 2,000 |
2007/01/10 | 624 | 630 | 624 | 630 | 2,000 |
2007/01/09 | 624 | 624 | 624 | 624 | 1,000 |
2007/01/05 | 625 | 625 | 625 | 625 | 1,000 |
2007/01/04 | 625 | 625 | 625 | 625 | 1,000 |