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 |
---|---|---|---|---|---|
2013/12/30 | 870 | 879 | 870 | 879 | 7,000 |
2013/12/27 | 865 | 865 | 865 | 865 | 3,000 |
2013/12/26 | 857 | 860 | 857 | 860 | 3,000 |
2013/12/25 | 840 | 848 | 840 | 842 | 11,000 |
2013/12/24 | 840 | 849 | 838 | 849 | 7,000 |
2013/12/20 | 840 | 840 | 820 | 840 | 21,000 |
2013/12/19 | 830 | 840 | 830 | 835 | 4,000 |
2013/12/18 | 849 | 864 | 825 | 829 | 10,000 |
2013/12/16 | 834 | 834 | 834 | 834 | 4,000 |
2013/12/13 | 826 | 834 | 826 | 834 | 5,000 |
2013/12/12 | 826 | 826 | 826 | 826 | 11,000 |
2013/12/11 | 826 | 826 | 826 | 826 | 3,000 |
2013/12/10 | 825 | 825 | 825 | 825 | 1,000 |
2013/12/09 | 821 | 840 | 821 | 840 | 15,000 |
2013/12/06 | 820 | 821 | 820 | 820 | 4,000 |
2013/12/05 | 820 | 820 | 820 | 820 | 1,000 |
2013/12/04 | 815 | 820 | 815 | 820 | 3,000 |
2013/12/03 | 833 | 833 | 829 | 829 | 2,000 |
2013/12/02 | 833 | 833 | 820 | 820 | 2,000 |
2013/11/28 | 819 | 820 | 819 | 820 | 2,000 |
2013/11/26 | 810 | 815 | 810 | 815 | 2,000 |
2013/11/25 | 820 | 820 | 809 | 809 | 5,000 |
2013/11/22 | 817 | 820 | 817 | 820 | 2,000 |
2013/11/21 | 823 | 823 | 801 | 817 | 11,000 |
2013/11/20 | 821 | 821 | 821 | 821 | 2,000 |
2013/11/19 | 828 | 828 | 820 | 820 | 2,000 |
2013/11/18 | 841 | 841 | 815 | 815 | 3,000 |
2013/11/15 | 826 | 841 | 824 | 841 | 6,000 |
2013/11/14 | 825 | 830 | 824 | 824 | 7,000 |
2013/11/12 | 825 | 825 | 825 | 825 | 1,000 |
2013/11/11 | 820 | 825 | 811 | 825 | 7,000 |
2013/11/06 | 808 | 820 | 808 | 820 | 8,000 |
2013/11/05 | 820 | 820 | 820 | 820 | 2,000 |
2013/11/01 | 819 | 819 | 808 | 808 | 5,000 |
2013/10/31 | 807 | 808 | 807 | 808 | 2,000 |
2013/10/30 | 805 | 825 | 805 | 808 | 7,000 |
2013/10/25 | 803 | 803 | 800 | 800 | 8,000 |
2013/10/23 | 810 | 810 | 810 | 810 | 3,000 |
2013/10/22 | 815 | 815 | 815 | 815 | 3,000 |
2013/10/21 | 811 | 815 | 805 | 815 | 13,000 |
2013/10/18 | 810 | 819 | 808 | 819 | 8,000 |
2013/10/17 | 805 | 808 | 805 | 808 | 2,000 |
2013/10/16 | 793 | 797 | 793 | 797 | 3,000 |
2013/10/11 | 792 | 792 | 792 | 792 | 1,000 |
2013/10/10 | 799 | 807 | 798 | 807 | 16,000 |
2013/10/09 | 791 | 791 | 791 | 791 | 1,000 |
2013/10/08 | 790 | 790 | 790 | 790 | 1,000 |
2013/10/07 | 785 | 785 | 785 | 785 | 1,000 |
2013/10/04 | 778 | 782 | 778 | 782 | 2,000 |
2013/10/03 | 800 | 800 | 775 | 775 | 9,000 |
2013/10/02 | 809 | 809 | 809 | 809 | 2,000 |
2013/09/27 | 800 | 800 | 795 | 800 | 7,000 |
2013/09/26 | 810 | 810 | 810 | 810 | 1,000 |
2013/09/24 | 812 | 812 | 812 | 812 | 1,000 |
2013/09/19 | 806 | 812 | 806 | 812 | 4,000 |
2013/09/18 | 805 | 810 | 805 | 806 | 3,000 |
2013/09/17 | 798 | 809 | 798 | 800 | 5,000 |
2013/09/13 | 800 | 800 | 795 | 795 | 2,000 |
2013/09/12 | 805 | 805 | 805 | 805 | 1,000 |
2013/09/11 | 805 | 805 | 800 | 801 | 5,000 |
2013/09/10 | 805 | 805 | 799 | 800 | 21,000 |
2013/09/09 | 794 | 804 | 794 | 804 | 2,000 |
2013/09/05 | 794 | 794 | 794 | 794 | 1,000 |
2013/09/03 | 794 | 794 | 794 | 794 | 1,000 |
2013/08/30 | 779 | 779 | 779 | 779 | 2,000 |
2013/08/29 | 768 | 783 | 766 | 770 | 9,000 |
2013/08/27 | 767 | 772 | 767 | 772 | 12,000 |
2013/08/22 | 782 | 782 | 782 | 782 | 1,000 |
2013/08/21 | 781 | 781 | 781 | 781 | 1,000 |
2013/08/20 | 794 | 794 | 794 | 794 | 1,000 |
2013/08/15 | 792 | 792 | 792 | 792 | 1,000 |
2013/08/14 | 795 | 795 | 795 | 795 | 1,000 |
2013/08/13 | 795 | 795 | 795 | 795 | 2,000 |
2013/08/08 | 797 | 797 | 797 | 797 | 1,000 |
2013/08/06 | 800 | 800 | 800 | 800 | 2,000 |
2013/08/05 | 786 | 786 | 786 | 786 | 1,000 |
2013/08/02 | 795 | 800 | 795 | 800 | 2,000 |
2013/08/01 | 795 | 795 | 795 | 795 | 1,000 |
2013/07/31 | 785 | 795 | 785 | 795 | 3,000 |
2013/07/30 | 789 | 789 | 789 | 789 | 2,000 |
2013/07/29 | 789 | 789 | 775 | 775 | 3,000 |
2013/07/25 | 820 | 820 | 810 | 810 | 21,000 |
2013/07/24 | 810 | 810 | 810 | 810 | 10,000 |
2013/07/23 | 808 | 808 | 808 | 808 | 1,000 |
2013/07/22 | 808 | 808 | 808 | 808 | 1,000 |
2013/07/19 | 801 | 805 | 801 | 805 | 2,000 |
2013/07/18 | 801 | 801 | 801 | 801 | 2,000 |
2013/07/17 | 818 | 818 | 799 | 799 | 16,000 |
2013/07/16 | 821 | 821 | 821 | 821 | 1,000 |
2013/07/12 | 805 | 805 | 803 | 803 | 2,000 |
2013/07/11 | 800 | 813 | 800 | 813 | 7,000 |
2013/07/09 | 800 | 800 | 800 | 800 | 6,000 |
2013/07/05 | 796 | 796 | 796 | 796 | 4,000 |
2013/07/04 | 791 | 791 | 791 | 791 | 1,000 |
2013/07/03 | 790 | 800 | 790 | 800 | 8,000 |
2013/07/02 | 795 | 795 | 794 | 795 | 6,000 |
2013/07/01 | 795 | 795 | 795 | 795 | 1,000 |
2013/06/24 | 799 | 799 | 796 | 796 | 7,000 |
2013/06/21 | 781 | 799 | 781 | 799 | 3,000 |
2013/06/20 | 785 | 785 | 785 | 785 | 11,000 |
2013/06/19 | 790 | 800 | 785 | 800 | 5,000 |
2013/06/18 | 805 | 805 | 790 | 790 | 2,000 |
2013/06/13 | 775 | 775 | 775 | 775 | 1,000 |
2013/06/12 | 776 | 776 | 776 | 776 | 1,000 |
2013/06/06 | 805 | 805 | 790 | 790 | 3,000 |
2013/06/05 | 791 | 791 | 791 | 791 | 2,000 |
2013/06/04 | 800 | 800 | 800 | 800 | 2,000 |
2013/05/31 | 814 | 814 | 814 | 814 | 1,000 |
2013/05/30 | 800 | 800 | 800 | 800 | 2,000 |
2013/05/29 | 822 | 822 | 800 | 800 | 8,000 |
2013/05/28 | 828 | 828 | 828 | 828 | 1,000 |
2013/05/23 | 819 | 819 | 800 | 800 | 9,000 |
2013/05/22 | 820 | 820 | 820 | 820 | 1,000 |
2013/05/21 | 818 | 820 | 801 | 820 | 15,000 |
2013/05/20 | 845 | 845 | 845 | 845 | 1,000 |
2013/05/16 | 850 | 850 | 805 | 820 | 4,000 |
2013/05/15 | 850 | 850 | 850 | 850 | 3,000 |
2013/05/14 | 820 | 820 | 820 | 820 | 6,000 |
2013/05/13 | 819 | 830 | 819 | 830 | 6,000 |
2013/05/10 | 791 | 792 | 791 | 792 | 2,000 |
2013/05/08 | 840 | 840 | 840 | 840 | 1,000 |
2013/05/07 | 844 | 844 | 844 | 844 | 1,000 |
2013/05/02 | 800 | 800 | 800 | 800 | 10,000 |
2013/05/01 | 800 | 800 | 800 | 800 | 7,000 |
2013/04/30 | 800 | 800 | 800 | 800 | 1,000 |
2013/04/25 | 798 | 798 | 798 | 798 | 1,000 |
2013/04/24 | 800 | 800 | 800 | 800 | 5,000 |
2013/04/23 | 800 | 800 | 800 | 800 | 3,000 |
2013/04/22 | 790 | 790 | 790 | 790 | 13,000 |
2013/04/19 | 787 | 800 | 787 | 800 | 9,000 |
2013/04/18 | 800 | 800 | 800 | 800 | 5,000 |
2013/04/15 | 800 | 800 | 800 | 800 | 2,000 |
2013/04/12 | 800 | 800 | 800 | 800 | 1,000 |
2013/04/11 | 800 | 800 | 800 | 800 | 1,000 |
2013/04/10 | 790 | 790 | 790 | 790 | 1,000 |
2013/04/09 | 790 | 790 | 790 | 790 | 1,000 |
2013/04/05 | 785 | 790 | 779 | 790 | 6,000 |
2013/04/04 | 775 | 775 | 775 | 775 | 1,000 |
2013/04/03 | 772 | 776 | 772 | 775 | 4,000 |
2013/04/02 | 797 | 800 | 797 | 800 | 6,000 |
2013/04/01 | 850 | 850 | 788 | 788 | 7,000 |
2013/03/26 | 800 | 800 | 800 | 800 | 7,000 |
2013/03/22 | 799 | 799 | 781 | 781 | 6,000 |
2013/03/21 | 787 | 799 | 787 | 799 | 2,000 |
2013/03/15 | 775 | 785 | 775 | 785 | 2,000 |
2013/03/13 | 768 | 768 | 768 | 768 | 2,000 |
2013/03/06 | 783 | 783 | 783 | 783 | 1,000 |
2013/03/05 | 794 | 794 | 794 | 794 | 1,000 |
2013/03/04 | 795 | 795 | 780 | 795 | 5,000 |
2013/03/01 | 795 | 795 | 795 | 795 | 2,000 |
2013/02/28 | 782 | 782 | 780 | 780 | 10,000 |
2013/02/27 | 785 | 785 | 785 | 785 | 10,000 |
2013/02/25 | 780 | 780 | 780 | 780 | 3,000 |
2013/02/20 | 810 | 810 | 795 | 795 | 2,000 |
2013/02/15 | 810 | 810 | 810 | 810 | 2,000 |
2013/02/13 | 810 | 810 | 810 | 810 | 1,000 |
2013/02/07 | 835 | 840 | 835 | 840 | 2,000 |
2013/02/06 | 787 | 832 | 787 | 832 | 6,000 |
2013/02/05 | 793 | 793 | 787 | 787 | 4,000 |
2013/02/04 | 861 | 861 | 820 | 820 | 4,000 |
2013/02/01 | 920 | 920 | 816 | 816 | 2,000 |
2013/01/31 | 804 | 815 | 804 | 815 | 16,000 |
2013/01/22 | 785 | 797 | 785 | 797 | 3,000 |
2013/01/18 | 785 | 785 | 785 | 785 | 1,000 |
2013/01/17 | 796 | 796 | 785 | 785 | 2,000 |
2013/01/15 | 800 | 800 | 800 | 800 | 1,000 |
2013/01/11 | 795 | 800 | 795 | 800 | 2,000 |
2013/01/10 | 785 | 785 | 780 | 780 | 5,000 |
2013/01/09 | 800 | 800 | 785 | 785 | 2,000 |
2013/01/07 | 850 | 850 | 850 | 850 | 2,000 |
2013/01/04 | 811 | 811 | 811 | 811 | 1,000 |