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 |
|---|---|---|---|---|---|
| 2015/12/28 | 1,200 | 1,200 | 1,170 | 1,170 | 3,000 |
| 2015/12/25 | 1,180 | 1,260 | 1,180 | 1,200 | 14,000 |
| 2015/12/24 | 1,118 | 1,178 | 1,118 | 1,178 | 11,000 |
| 2015/12/22 | 1,115 | 1,115 | 1,100 | 1,100 | 12,000 |
| 2015/12/21 | 1,155 | 1,155 | 1,115 | 1,115 | 6,000 |
| 2015/12/18 | 1,155 | 1,155 | 1,125 | 1,155 | 4,000 |
| 2015/12/17 | 1,121 | 1,125 | 1,121 | 1,125 | 2,000 |
| 2015/12/16 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 2015/12/15 | 1,125 | 1,125 | 1,112 | 1,125 | 5,000 |
| 2015/12/14 | 1,120 | 1,125 | 1,115 | 1,125 | 5,000 |
| 2015/12/11 | 1,122 | 1,122 | 1,114 | 1,115 | 5,000 |
| 2015/12/09 | 1,121 | 1,122 | 1,119 | 1,122 | 10,000 |
| 2015/12/08 | 1,135 | 1,135 | 1,122 | 1,122 | 6,000 |
| 2015/12/07 | 1,123 | 1,126 | 1,122 | 1,122 | 4,000 |
| 2015/12/04 | 1,124 | 1,130 | 1,122 | 1,122 | 3,000 |
| 2015/12/03 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 2015/12/02 | 1,149 | 1,149 | 1,149 | 1,149 | 1,000 |
| 2015/12/01 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 2015/11/27 | 1,120 | 1,130 | 1,120 | 1,130 | 2,000 |
| 2015/11/26 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 2015/11/25 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 |
| 2015/11/24 | 1,123 | 1,123 | 1,114 | 1,114 | 2,000 |
| 2015/11/19 | 1,110 | 1,110 | 1,110 | 1,110 | 9,000 |
| 2015/11/18 | 1,120 | 1,121 | 1,120 | 1,120 | 15,000 |
| 2015/11/16 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 2015/11/13 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2015/11/10 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2015/11/06 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 2015/11/05 | 1,177 | 1,177 | 1,140 | 1,140 | 7,000 |
| 2015/11/04 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 |
| 2015/11/02 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 2015/10/30 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 2015/10/27 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 2015/10/26 | 1,130 | 1,130 | 1,120 | 1,120 | 4,000 |
| 2015/10/23 | 1,130 | 1,130 | 1,120 | 1,120 | 2,000 |
| 2015/10/22 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 2015/10/21 | 1,102 | 1,102 | 1,102 | 1,102 | 1,000 |
| 2015/10/20 | 1,127 | 1,127 | 1,127 | 1,127 | 1,000 |
| 2015/10/16 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 2015/10/15 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2015/10/14 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2015/10/09 | 1,096 | 1,100 | 1,096 | 1,100 | 4,000 |
| 2015/10/08 | 1,095 | 1,095 | 1,095 | 1,095 | 1,000 |
| 2015/10/06 | 1,078 | 1,078 | 1,078 | 1,078 | 1,000 |
| 2015/10/02 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2015/09/29 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 2015/09/28 | 1,081 | 1,081 | 1,081 | 1,081 | 1,000 |
| 2015/09/25 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 2015/09/24 | 1,120 | 1,120 | 1,100 | 1,100 | 5,000 |
| 2015/09/18 | 1,134 | 1,134 | 1,125 | 1,125 | 2,000 |
| 2015/09/17 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 2015/09/14 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 2015/09/11 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 2015/09/10 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 2015/09/07 | 1,106 | 1,106 | 1,106 | 1,106 | 3,000 |
| 2015/09/04 | 1,101 | 1,101 | 1,057 | 1,057 | 5,000 |
| 2015/09/03 | 1,116 | 1,116 | 1,116 | 1,116 | 1,000 |
| 2015/09/02 | 1,141 | 1,141 | 1,141 | 1,141 | 1,000 |
| 2015/09/01 | 1,171 | 1,171 | 1,171 | 1,171 | 1,000 |
| 2015/08/28 | 1,153 | 1,153 | 1,111 | 1,111 | 2,000 |
| 2015/08/26 | 1,089 | 1,095 | 1,089 | 1,095 | 5,000 |
| 2015/08/25 | 1,080 | 1,080 | 1,080 | 1,080 | 7,000 |
| 2015/08/24 | 1,142 | 1,142 | 1,098 | 1,098 | 4,000 |
| 2015/08/21 | 1,162 | 1,162 | 1,142 | 1,142 | 5,000 |
| 2015/08/20 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 2015/08/19 | 1,166 | 1,188 | 1,166 | 1,187 | 4,000 |
| 2015/08/18 | 1,199 | 1,199 | 1,189 | 1,189 | 2,000 |
| 2015/08/13 | 1,190 | 1,190 | 1,189 | 1,189 | 3,000 |
| 2015/08/12 | 1,191 | 1,191 | 1,191 | 1,191 | 1,000 |
| 2015/08/10 | 1,183 | 1,210 | 1,183 | 1,210 | 4,000 |
| 2015/08/07 | 1,200 | 1,200 | 1,172 | 1,172 | 2,000 |
| 2015/08/06 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 |
| 2015/08/05 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 |
| 2015/08/04 | 1,200 | 1,200 | 1,170 | 1,170 | 4,000 |
| 2015/07/31 | 1,229 | 1,230 | 1,223 | 1,230 | 4,000 |
| 2015/07/29 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 |
| 2015/07/27 | 1,170 | 1,200 | 1,170 | 1,200 | 5,000 |
| 2015/07/24 | 1,200 | 1,260 | 1,200 | 1,260 | 5,000 |
| 2015/07/23 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 2015/07/22 | 1,223 | 1,224 | 1,215 | 1,215 | 24,000 |
| 2015/07/21 | 1,212 | 1,224 | 1,212 | 1,223 | 4,000 |
| 2015/07/17 | 1,219 | 1,219 | 1,201 | 1,201 | 4,000 |
| 2015/07/16 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 2015/07/15 | 1,194 | 1,194 | 1,194 | 1,194 | 7,000 |
| 2015/07/14 | 1,190 | 1,194 | 1,190 | 1,194 | 9,000 |
| 2015/07/13 | 1,189 | 1,190 | 1,170 | 1,190 | 3,000 |
| 2015/07/10 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 2015/07/09 | 1,137 | 1,137 | 1,137 | 1,137 | 1,000 |
| 2015/07/07 | 1,170 | 1,197 | 1,170 | 1,197 | 5,000 |
| 2015/07/06 | 1,139 | 1,170 | 1,126 | 1,170 | 3,000 |
| 2015/07/02 | 1,169 | 1,169 | 1,169 | 1,169 | 12,000 |
| 2015/07/01 | 1,120 | 1,150 | 1,120 | 1,150 | 13,000 |
| 2015/06/30 | 1,110 | 1,140 | 1,110 | 1,120 | 5,000 |
| 2015/06/29 | 1,100 | 1,120 | 1,085 | 1,110 | 7,000 |
| 2015/06/26 | 1,131 | 1,131 | 1,131 | 1,131 | 1,000 |
| 2015/06/24 | 1,160 | 1,160 | 1,130 | 1,131 | 8,000 |
| 2015/06/23 | 1,167 | 1,167 | 1,160 | 1,160 | 5,000 |
| 2015/06/22 | 1,111 | 1,111 | 1,111 | 1,111 | 2,000 |
| 2015/06/19 | 1,103 | 1,107 | 1,103 | 1,107 | 2,000 |
| 2015/06/18 | 1,111 | 1,120 | 1,103 | 1,103 | 4,000 |
| 2015/06/17 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 2015/06/16 | 1,110 | 1,130 | 1,110 | 1,110 | 16,000 |
| 2015/06/15 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 2015/06/12 | 1,100 | 1,100 | 1,096 | 1,096 | 3,000 |
| 2015/06/11 | 1,110 | 1,111 | 1,110 | 1,110 | 9,000 |
| 2015/06/10 | 1,109 | 1,109 | 1,109 | 1,109 | 2,000 |
| 2015/06/09 | 1,125 | 1,139 | 1,109 | 1,109 | 11,000 |
| 2015/06/08 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 2015/06/05 | 1,144 | 1,144 | 1,144 | 1,144 | 2,000 |
| 2015/06/04 | 1,082 | 1,125 | 1,082 | 1,125 | 3,000 |
| 2015/06/03 | 1,092 | 1,093 | 1,092 | 1,093 | 3,000 |
| 2015/06/01 | 1,077 | 1,100 | 1,077 | 1,100 | 3,000 |
| 2015/05/29 | 1,080 | 1,080 | 1,075 | 1,075 | 5,000 |
| 2015/05/28 | 1,100 | 1,100 | 1,080 | 1,080 | 9,000 |
| 2015/05/27 | 1,100 | 1,100 | 1,090 | 1,099 | 3,000 |
| 2015/05/25 | 1,080 | 1,080 | 1,070 | 1,080 | 6,000 |
| 2015/05/20 | 1,089 | 1,119 | 1,061 | 1,061 | 9,000 |
| 2015/05/19 | 1,169 | 1,169 | 1,075 | 1,081 | 6,000 |
| 2015/05/18 | 1,110 | 1,171 | 1,110 | 1,165 | 6,000 |
| 2015/05/15 | 1,040 | 1,100 | 1,040 | 1,100 | 12,000 |
| 2015/05/14 | 1,030 | 1,030 | 1,020 | 1,020 | 5,000 |
| 2015/05/13 | 1,015 | 1,030 | 1,015 | 1,020 | 4,000 |
| 2015/05/12 | 991 | 1,050 | 985 | 1,044 | 25,000 |
| 2015/05/11 | 961 | 961 | 961 | 961 | 1,000 |
| 2015/05/08 | 975 | 975 | 975 | 975 | 1,000 |
| 2015/05/07 | 975 | 975 | 975 | 975 | 1,000 |
| 2015/04/28 | 950 | 950 | 950 | 950 | 2,000 |
| 2015/04/22 | 956 | 956 | 956 | 956 | 2,000 |
| 2015/04/21 | 956 | 956 | 956 | 956 | 2,000 |
| 2015/04/20 | 985 | 985 | 985 | 985 | 1,000 |
| 2015/04/16 | 987 | 987 | 987 | 987 | 1,000 |
| 2015/04/15 | 975 | 975 | 975 | 975 | 1,000 |
| 2015/04/13 | 968 | 975 | 967 | 975 | 4,000 |
| 2015/04/10 | 968 | 968 | 968 | 968 | 3,000 |
| 2015/04/09 | 968 | 968 | 968 | 968 | 9,000 |
| 2015/04/06 | 968 | 968 | 968 | 968 | 1,000 |
| 2015/04/03 | 941 | 941 | 941 | 941 | 1,000 |
| 2015/04/01 | 965 | 965 | 965 | 965 | 2,000 |
| 2015/03/31 | 935 | 935 | 935 | 935 | 1,000 |
| 2015/03/25 | 965 | 980 | 965 | 980 | 2,000 |
| 2015/03/24 | 960 | 960 | 960 | 960 | 1,000 |
| 2015/03/23 | 942 | 960 | 942 | 958 | 4,000 |
| 2015/03/20 | 967 | 967 | 967 | 967 | 1,000 |
| 2015/03/19 | 960 | 960 | 952 | 952 | 13,000 |
| 2015/03/18 | 968 | 968 | 960 | 960 | 5,000 |
| 2015/03/17 | 960 | 960 | 960 | 960 | 1,000 |
| 2015/03/16 | 963 | 966 | 953 | 953 | 7,000 |
| 2015/03/12 | 957 | 963 | 957 | 963 | 3,000 |
| 2015/03/09 | 955 | 970 | 951 | 970 | 3,000 |
| 2015/03/06 | 926 | 980 | 926 | 969 | 5,000 |
| 2015/03/05 | 927 | 927 | 912 | 926 | 4,000 |
| 2015/03/04 | 968 | 968 | 912 | 927 | 8,000 |
| 2015/03/03 | 958 | 969 | 958 | 969 | 6,000 |
| 2015/03/02 | 926 | 935 | 913 | 913 | 4,000 |
| 2015/02/27 | 912 | 912 | 912 | 912 | 1,000 |
| 2015/02/26 | 893 | 896 | 893 | 896 | 2,000 |
| 2015/02/24 | 889 | 889 | 889 | 889 | 1,000 |
| 2015/02/23 | 883 | 887 | 880 | 887 | 8,000 |
| 2015/02/20 | 875 | 880 | 875 | 880 | 3,000 |
| 2015/02/19 | 873 | 873 | 873 | 873 | 1,000 |
| 2015/02/18 | 879 | 879 | 879 | 879 | 1,000 |
| 2015/02/17 | 871 | 871 | 868 | 868 | 2,000 |
| 2015/02/16 | 865 | 872 | 865 | 871 | 4,000 |
| 2015/02/13 | 860 | 860 | 860 | 860 | 1,000 |
| 2015/02/12 | 851 | 851 | 851 | 851 | 1,000 |
| 2015/02/09 | 868 | 874 | 851 | 851 | 8,000 |
| 2015/02/03 | 855 | 855 | 855 | 855 | 1,000 |
| 2015/01/30 | 863 | 863 | 863 | 863 | 1,000 |
| 2015/01/29 | 850 | 850 | 850 | 850 | 4,000 |
| 2015/01/28 | 850 | 850 | 850 | 850 | 2,000 |
| 2015/01/27 | 850 | 850 | 850 | 850 | 1,000 |
| 2015/01/26 | 850 | 851 | 850 | 850 | 9,000 |
| 2015/01/23 | 855 | 855 | 850 | 850 | 5,000 |
| 2015/01/22 | 852 | 852 | 841 | 841 | 4,000 |
| 2015/01/21 | 852 | 852 | 852 | 852 | 2,000 |
| 2015/01/20 | 865 | 865 | 865 | 865 | 2,000 |
| 2015/01/19 | 841 | 841 | 840 | 840 | 2,000 |
| 2015/01/16 | 841 | 841 | 841 | 841 | 2,000 |
| 2015/01/15 | 849 | 849 | 844 | 844 | 4,000 |
| 2015/01/14 | 843 | 859 | 843 | 849 | 6,000 |
| 2015/01/13 | 860 | 860 | 842 | 842 | 5,000 |
| 2015/01/09 | 875 | 875 | 856 | 856 | 11,000 |
| 2015/01/08 | 876 | 876 | 875 | 875 | 6,000 |
| 2015/01/07 | 880 | 880 | 880 | 880 | 1,000 |
| 2015/01/06 | 882 | 882 | 880 | 880 | 2,000 |
| 2015/01/05 | 882 | 882 | 881 | 882 | 6,000 |