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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,205 | 1,205 | 1,199 | 1,199 | 2,000 |
| 2016/12/29 | 1,199 | 1,199 | 1,185 | 1,186 | 6,000 |
| 2016/12/28 | 1,196 | 1,200 | 1,196 | 1,200 | 4,000 |
| 2016/12/27 | 1,209 | 1,209 | 1,193 | 1,193 | 3,000 |
| 2016/12/26 | 1,191 | 1,209 | 1,191 | 1,209 | 7,000 |
| 2016/12/22 | 1,202 | 1,219 | 1,202 | 1,219 | 2,000 |
| 2016/12/21 | 1,178 | 1,202 | 1,178 | 1,202 | 4,000 |
| 2016/12/20 | 1,199 | 1,210 | 1,180 | 1,180 | 8,000 |
| 2016/12/19 | 1,180 | 1,180 | 1,178 | 1,178 | 2,000 |
| 2016/12/16 | 1,160 | 1,178 | 1,142 | 1,178 | 6,000 |
| 2016/12/15 | 1,147 | 1,152 | 1,147 | 1,152 | 2,000 |
| 2016/12/14 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 2016/12/13 | 1,149 | 1,159 | 1,149 | 1,159 | 7,000 |
| 2016/12/12 | 1,149 | 1,150 | 1,149 | 1,149 | 7,000 |
| 2016/12/09 | 1,149 | 1,150 | 1,149 | 1,149 | 4,000 |
| 2016/12/08 | 1,130 | 1,139 | 1,130 | 1,139 | 3,000 |
| 2016/12/07 | 1,118 | 1,118 | 1,118 | 1,118 | 2,000 |
| 2016/12/06 | 1,112 | 1,118 | 1,112 | 1,118 | 2,000 |
| 2016/12/05 | 1,128 | 1,129 | 1,098 | 1,129 | 4,000 |
| 2016/12/02 | 1,120 | 1,120 | 1,099 | 1,099 | 3,000 |
| 2016/12/01 | 1,098 | 1,103 | 1,098 | 1,103 | 2,000 |
| 2016/11/30 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2016/11/29 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2016/11/28 | 1,099 | 1,100 | 1,098 | 1,100 | 12,000 |
| 2016/11/24 | 1,095 | 1,099 | 1,095 | 1,099 | 2,000 |
| 2016/11/22 | 1,095 | 1,095 | 1,095 | 1,095 | 1,000 |
| 2016/11/21 | 1,090 | 1,095 | 1,090 | 1,095 | 4,000 |
| 2016/11/18 | 1,090 | 1,093 | 1,090 | 1,093 | 4,000 |
| 2016/11/17 | 1,090 | 1,090 | 1,085 | 1,085 | 2,000 |
| 2016/11/16 | 1,075 | 1,080 | 1,075 | 1,080 | 2,000 |
| 2016/11/15 | 1,075 | 1,075 | 1,070 | 1,070 | 2,000 |
| 2016/11/14 | 1,075 | 1,075 | 1,075 | 1,075 | 2,000 |
| 2016/11/11 | 1,075 | 1,075 | 1,075 | 1,075 | 3,000 |
| 2016/11/10 | 1,075 | 1,075 | 1,075 | 1,075 | 1,000 |
| 2016/11/09 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2016/11/08 | 1,065 | 1,070 | 1,065 | 1,070 | 7,000 |
| 2016/11/07 | 1,065 | 1,065 | 1,065 | 1,065 | 4,000 |
| 2016/11/04 | 1,057 | 1,065 | 1,057 | 1,065 | 4,000 |
| 2016/11/02 | 1,068 | 1,068 | 1,056 | 1,056 | 3,000 |
| 2016/11/01 | 1,068 | 1,068 | 1,068 | 1,068 | 1,000 |
| 2016/10/31 | 1,068 | 1,068 | 1,068 | 1,068 | 1,000 |
| 2016/10/28 | 1,055 | 1,075 | 1,055 | 1,075 | 4,000 |
| 2016/10/24 | 1,059 | 1,059 | 1,052 | 1,055 | 6,000 |
| 2016/10/19 | 1,061 | 1,061 | 1,061 | 1,061 | 2,000 |
| 2016/10/18 | 1,061 | 1,061 | 1,061 | 1,061 | 1,000 |
| 2016/10/14 | 1,053 | 1,053 | 1,053 | 1,053 | 1,000 |
| 2016/10/13 | 1,055 | 1,055 | 1,054 | 1,054 | 3,000 |
| 2016/10/12 | 1,058 | 1,058 | 1,058 | 1,058 | 1,000 |
| 2016/10/11 | 1,051 | 1,052 | 1,051 | 1,052 | 2,000 |
| 2016/10/06 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2016/10/05 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2016/10/04 | 1,042 | 1,050 | 1,042 | 1,050 | 3,000 |
| 2016/10/03 | 1,031 | 1,050 | 1,031 | 1,049 | 11,000 |
| 2016/09/30 | 1,084 | 1,084 | 1,084 | 1,084 | 3,000 |
| 2016/09/26 | 1,084 | 1,084 | 1,084 | 1,084 | 1,000 |
| 2016/09/23 | 1,075 | 1,075 | 1,075 | 1,075 | 1,000 |
| 2016/09/21 | 1,075 | 1,075 | 1,075 | 1,075 | 1,000 |
| 2016/09/20 | 1,040 | 1,050 | 1,040 | 1,050 | 4,000 |
| 2016/09/15 | 1,035 | 1,035 | 1,033 | 1,035 | 4,000 |
| 2016/09/09 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 2016/09/07 | 1,085 | 1,085 | 1,085 | 1,085 | 8,000 |
| 2016/09/06 | 1,035 | 1,035 | 1,035 | 1,035 | 2,000 |
| 2016/09/05 | 1,034 | 1,034 | 1,034 | 1,034 | 2,000 |
| 2016/09/01 | 1,068 | 1,068 | 1,060 | 1,060 | 2,000 |
| 2016/08/31 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 2016/08/30 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2016/08/29 | 1,053 | 1,053 | 1,053 | 1,053 | 2,000 |
| 2016/08/25 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2016/08/23 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 2016/08/19 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 2016/08/18 | 1,089 | 1,089 | 1,089 | 1,089 | 1,000 |
| 2016/08/17 | 1,090 | 1,090 | 1,069 | 1,069 | 14,000 |
| 2016/08/15 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 2016/08/09 | 1,075 | 1,075 | 1,072 | 1,072 | 2,000 |
| 2016/08/05 | 1,083 | 1,083 | 1,083 | 1,083 | 1,000 |
| 2016/08/03 | 1,089 | 1,099 | 1,089 | 1,090 | 3,000 |
| 2016/08/02 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2016/08/01 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2016/07/29 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2016/07/27 | 1,086 | 1,086 | 1,086 | 1,086 | 1,000 |
| 2016/07/25 | 1,120 | 1,120 | 1,120 | 1,120 | 17,000 |
| 2016/07/22 | 1,100 | 1,120 | 1,100 | 1,120 | 5,000 |
| 2016/07/21 | 1,089 | 1,090 | 1,089 | 1,090 | 5,000 |
| 2016/07/20 | 1,094 | 1,094 | 1,088 | 1,088 | 6,000 |
| 2016/07/19 | 1,095 | 1,095 | 1,088 | 1,088 | 2,000 |
| 2016/07/15 | 1,082 | 1,082 | 1,082 | 1,082 | 1,000 |
| 2016/07/13 | 1,080 | 1,080 | 1,069 | 1,069 | 4,000 |
| 2016/07/12 | 1,100 | 1,100 | 1,080 | 1,080 | 3,000 |
| 2016/07/11 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 2016/07/08 | 1,081 | 1,081 | 1,081 | 1,081 | 1,000 |
| 2016/07/06 | 1,081 | 1,081 | 1,081 | 1,081 | 2,000 |
| 2016/07/05 | 1,085 | 1,085 | 1,085 | 1,085 | 1,000 |
| 2016/07/01 | 1,119 | 1,119 | 1,096 | 1,096 | 3,000 |
| 2016/06/29 | 1,096 | 1,096 | 1,096 | 1,096 | 1,000 |
| 2016/06/28 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 2016/06/27 | 1,032 | 1,046 | 1,032 | 1,046 | 5,000 |
| 2016/06/24 | 1,064 | 1,093 | 1,064 | 1,093 | 2,000 |
| 2016/06/23 | 1,064 | 1,064 | 1,064 | 1,064 | 4,000 |
| 2016/06/22 | 1,047 | 1,064 | 1,047 | 1,064 | 2,000 |
| 2016/06/21 | 1,051 | 1,060 | 1,046 | 1,046 | 4,000 |
| 2016/06/20 | 1,060 | 1,060 | 1,041 | 1,051 | 5,000 |
| 2016/06/15 | 1,059 | 1,080 | 1,059 | 1,060 | 4,000 |
| 2016/06/14 | 1,059 | 1,059 | 1,059 | 1,059 | 1,000 |
| 2016/06/13 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 |
| 2016/06/10 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2016/06/09 | 1,080 | 1,081 | 1,080 | 1,081 | 4,000 |
| 2016/06/08 | 1,081 | 1,081 | 1,081 | 1,081 | 1,000 |
| 2016/06/03 | 1,096 | 1,096 | 1,081 | 1,085 | 4,000 |
| 2016/06/01 | 1,108 | 1,108 | 1,108 | 1,108 | 1,000 |
| 2016/05/25 | 1,084 | 1,084 | 1,084 | 1,084 | 1,000 |
| 2016/05/23 | 1,100 | 1,100 | 1,084 | 1,084 | 2,000 |
| 2016/05/19 | 1,113 | 1,113 | 1,078 | 1,078 | 3,000 |
| 2016/05/18 | 1,113 | 1,113 | 1,113 | 1,113 | 1,000 |
| 2016/05/13 | 1,083 | 1,083 | 1,083 | 1,083 | 2,000 |
| 2016/05/11 | 1,090 | 1,090 | 1,083 | 1,083 | 2,000 |
| 2016/05/10 | 1,100 | 1,100 | 1,099 | 1,100 | 4,000 |
| 2016/05/09 | 1,087 | 1,087 | 1,087 | 1,087 | 1,000 |
| 2016/05/06 | 1,117 | 1,117 | 1,087 | 1,087 | 2,000 |
| 2016/04/27 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 2016/04/25 | 1,063 | 1,078 | 1,063 | 1,078 | 2,000 |
| 2016/04/22 | 1,090 | 1,090 | 1,060 | 1,063 | 4,000 |
| 2016/04/20 | 1,095 | 1,095 | 1,095 | 1,095 | 1,000 |
| 2016/04/19 | 1,099 | 1,099 | 1,099 | 1,099 | 1,000 |
| 2016/04/14 | 1,035 | 1,040 | 1,035 | 1,040 | 3,000 |
| 2016/04/13 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2016/04/12 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2016/04/08 | 1,045 | 1,046 | 1,045 | 1,046 | 3,000 |
| 2016/04/07 | 1,090 | 1,090 | 1,046 | 1,046 | 6,000 |
| 2016/04/06 | 1,056 | 1,059 | 1,056 | 1,059 | 2,000 |
| 2016/04/05 | 1,068 | 1,076 | 1,066 | 1,076 | 3,000 |
| 2016/04/01 | 1,099 | 1,110 | 1,099 | 1,110 | 2,000 |
| 2016/03/31 | 1,057 | 1,080 | 1,057 | 1,079 | 3,000 |
| 2016/03/30 | 1,051 | 1,057 | 1,051 | 1,057 | 2,000 |
| 2016/03/29 | 1,045 | 1,081 | 1,045 | 1,081 | 4,000 |
| 2016/03/28 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2016/03/25 | 1,180 | 1,180 | 1,150 | 1,150 | 2,000 |
| 2016/03/23 | 1,170 | 1,170 | 1,160 | 1,160 | 2,000 |
| 2016/03/22 | 1,120 | 1,170 | 1,120 | 1,170 | 4,000 |
| 2016/03/18 | 1,120 | 1,121 | 1,120 | 1,120 | 3,000 |
| 2016/03/14 | 1,118 | 1,120 | 1,118 | 1,120 | 3,000 |
| 2016/03/11 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2016/03/08 | 1,089 | 1,089 | 1,089 | 1,089 | 1,000 |
| 2016/03/07 | 1,109 | 1,109 | 1,089 | 1,089 | 2,000 |
| 2016/03/03 | 1,109 | 1,109 | 1,109 | 1,109 | 1,000 |
| 2016/02/29 | 1,079 | 1,079 | 1,079 | 1,079 | 1,000 |
| 2016/02/26 | 1,061 | 1,080 | 1,061 | 1,079 | 3,000 |
| 2016/02/25 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 2016/02/24 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 2016/02/23 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 2016/02/19 | 1,020 | 1,039 | 1,020 | 1,030 | 4,000 |
| 2016/02/18 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2016/02/17 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2016/02/16 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2016/02/15 | 1,050 | 1,050 | 1,037 | 1,037 | 4,000 |
| 2016/02/12 | 1,110 | 1,110 | 1,001 | 1,001 | 3,000 |
| 2016/02/09 | 1,096 | 1,096 | 1,080 | 1,080 | 5,000 |
| 2016/02/08 | 1,145 | 1,145 | 1,104 | 1,104 | 3,000 |
| 2016/02/05 | 1,085 | 1,085 | 1,085 | 1,085 | 1,000 |
| 2016/02/04 | 1,075 | 1,130 | 1,075 | 1,130 | 4,000 |
| 2016/02/03 | 1,150 | 1,150 | 1,061 | 1,075 | 17,000 |
| 2016/02/02 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 2016/02/01 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 2016/01/25 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 2016/01/22 | 1,100 | 1,160 | 1,100 | 1,160 | 2,000 |
| 2016/01/20 | 1,101 | 1,101 | 1,100 | 1,100 | 2,000 |
| 2016/01/19 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 2016/01/18 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 2016/01/15 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
| 2016/01/14 | 1,120 | 1,130 | 1,120 | 1,130 | 2,000 |
| 2016/01/13 | 1,095 | 1,120 | 1,095 | 1,120 | 2,000 |
| 2016/01/12 | 1,120 | 1,120 | 1,090 | 1,090 | 2,000 |
| 2016/01/07 | 1,125 | 1,130 | 1,120 | 1,120 | 8,000 |
| 2016/01/06 | 1,138 | 1,138 | 1,130 | 1,130 | 3,000 |
| 2016/01/05 | 1,210 | 1,210 | 1,122 | 1,138 | 8,000 |
| 2016/01/04 | 1,150 | 1,180 | 1,150 | 1,180 | 2,000 |