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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,579 | 1,579 | 1,570 | 1,570 | 2,000 |
| 2017/12/28 | 1,550 | 1,579 | 1,550 | 1,579 | 5,000 |
| 2017/12/27 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 |
| 2017/12/26 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 2017/12/22 | 1,535 | 1,535 | 1,535 | 1,535 | 1,000 |
| 2017/12/20 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 |
| 2017/12/19 | 1,555 | 1,560 | 1,555 | 1,560 | 6,000 |
| 2017/12/18 | 1,561 | 1,561 | 1,560 | 1,560 | 3,000 |
| 2017/12/15 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 |
| 2017/12/14 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 |
| 2017/12/13 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 |
| 2017/12/12 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 |
| 2017/12/07 | 1,510 | 1,511 | 1,510 | 1,511 | 5,000 |
| 2017/12/06 | 1,511 | 1,511 | 1,511 | 1,511 | 1,000 |
| 2017/12/05 | 1,540 | 1,542 | 1,540 | 1,542 | 2,000 |
| 2017/12/04 | 1,560 | 1,560 | 1,550 | 1,550 | 2,000 |
| 2017/12/01 | 1,570 | 1,570 | 1,541 | 1,560 | 8,000 |
| 2017/11/29 | 1,540 | 1,540 | 1,540 | 1,540 | 5,000 |
| 2017/11/28 | 1,530 | 1,540 | 1,502 | 1,540 | 5,000 |
| 2017/11/27 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 |
| 2017/11/24 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 |
| 2017/11/22 | 1,560 | 1,560 | 1,520 | 1,520 | 2,000 |
| 2017/11/21 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 |
| 2017/11/20 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 |
| 2017/11/16 | 1,500 | 1,520 | 1,500 | 1,520 | 7,000 |
| 2017/11/15 | 1,502 | 1,502 | 1,502 | 1,502 | 2,000 |
| 2017/11/14 | 1,511 | 1,511 | 1,511 | 1,511 | 1,000 |
| 2017/11/13 | 1,480 | 1,550 | 1,461 | 1,550 | 7,000 |
| 2017/11/10 | 1,481 | 1,481 | 1,481 | 1,481 | 1,000 |
| 2017/11/09 | 1,483 | 1,500 | 1,483 | 1,500 | 7,000 |
| 2017/11/08 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 |
| 2017/11/07 | 1,499 | 1,499 | 1,471 | 1,471 | 2,000 |
| 2017/11/06 | 1,469 | 1,469 | 1,469 | 1,469 | 1,000 |
| 2017/11/02 | 1,499 | 1,499 | 1,499 | 1,499 | 1,000 |
| 2017/11/01 | 1,469 | 1,500 | 1,460 | 1,500 | 10,000 |
| 2017/10/31 | 1,451 | 1,451 | 1,450 | 1,451 | 3,000 |
| 2017/10/30 | 1,450 | 1,451 | 1,450 | 1,451 | 2,000 |
| 2017/10/27 | 1,450 | 1,450 | 1,390 | 1,450 | 33,000 |
| 2017/10/26 | 1,450 | 1,450 | 1,425 | 1,450 | 9,000 |
| 2017/10/25 | 1,450 | 1,450 | 1,422 | 1,450 | 8,000 |
| 2017/10/24 | 1,450 | 1,450 | 1,449 | 1,450 | 3,000 |
| 2017/10/23 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 2017/10/20 | 1,451 | 1,451 | 1,449 | 1,450 | 6,000 |
| 2017/10/19 | 1,436 | 1,451 | 1,436 | 1,451 | 7,000 |
| 2017/10/18 | 1,436 | 1,436 | 1,436 | 1,436 | 3,000 |
| 2017/10/17 | 1,436 | 1,436 | 1,436 | 1,436 | 2,000 |
| 2017/10/16 | 1,422 | 1,436 | 1,422 | 1,436 | 4,000 |
| 2017/10/11 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 |
| 2017/10/06 | 1,450 | 1,450 | 1,450 | 1,450 | 12,000 |
| 2017/10/05 | 1,410 | 1,450 | 1,410 | 1,450 | 17,000 |
| 2017/10/04 | 1,410 | 1,420 | 1,410 | 1,410 | 6,000 |
| 2017/10/03 | 1,440 | 1,441 | 1,410 | 1,440 | 32,000 |
| 2017/10/02 | 1,412 | 1,412 | 1,412 | 1,412 | 1,000 |
| 2017/09/28 | 1,360 | 1,389 | 1,360 | 1,389 | 2,000 |
| 2017/09/26 | 1,358 | 1,358 | 1,350 | 1,350 | 2,000 |
| 2017/09/25 | 1,388 | 1,388 | 1,388 | 1,388 | 1,000 |
| 2017/09/22 | 1,370 | 1,370 | 1,364 | 1,364 | 3,000 |
| 2017/09/21 | 1,362 | 1,370 | 1,362 | 1,370 | 5,000 |
| 2017/09/20 | 1,388 | 1,388 | 1,355 | 1,370 | 5,000 |
| 2017/09/19 | 1,350 | 1,389 | 1,350 | 1,389 | 4,000 |
| 2017/09/15 | 1,340 | 1,349 | 1,340 | 1,349 | 2,000 |
| 2017/09/14 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 2017/09/13 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 2017/09/11 | 1,351 | 1,351 | 1,351 | 1,351 | 1,000 |
| 2017/09/08 | 1,351 | 1,351 | 1,351 | 1,351 | 1,000 |
| 2017/09/05 | 1,332 | 1,336 | 1,332 | 1,332 | 3,000 |
| 2017/09/01 | 1,356 | 1,356 | 1,356 | 1,356 | 1,000 |
| 2017/08/31 | 1,331 | 1,347 | 1,331 | 1,347 | 2,000 |
| 2017/08/30 | 1,349 | 1,349 | 1,349 | 1,349 | 1,000 |
| 2017/08/29 | 1,324 | 1,324 | 1,324 | 1,324 | 1,000 |
| 2017/08/28 | 1,325 | 1,325 | 1,324 | 1,324 | 2,000 |
| 2017/08/25 | 1,348 | 1,348 | 1,324 | 1,324 | 2,000 |
| 2017/08/22 | 1,321 | 1,321 | 1,321 | 1,321 | 1,000 |
| 2017/08/21 | 1,321 | 1,321 | 1,321 | 1,321 | 1,000 |
| 2017/08/18 | 1,330 | 1,330 | 1,328 | 1,328 | 2,000 |
| 2017/08/17 | 1,336 | 1,336 | 1,330 | 1,330 | 2,000 |
| 2017/08/16 | 1,328 | 1,328 | 1,328 | 1,328 | 1,000 |
| 2017/08/15 | 1,309 | 1,328 | 1,309 | 1,328 | 2,000 |
| 2017/08/10 | 1,310 | 1,339 | 1,310 | 1,339 | 3,000 |
| 2017/08/09 | 1,321 | 1,321 | 1,315 | 1,315 | 4,000 |
| 2017/08/08 | 1,330 | 1,330 | 1,320 | 1,320 | 2,000 |
| 2017/08/07 | 1,313 | 1,332 | 1,313 | 1,332 | 2,000 |
| 2017/08/03 | 1,342 | 1,342 | 1,342 | 1,342 | 1,000 |
| 2017/08/02 | 1,312 | 1,342 | 1,312 | 1,342 | 2,000 |
| 2017/08/01 | 1,358 | 1,358 | 1,358 | 1,358 | 2,000 |
| 2017/07/25 | 1,390 | 1,390 | 1,358 | 1,358 | 15,000 |
| 2017/07/24 | 1,354 | 1,360 | 1,353 | 1,360 | 11,000 |
| 2017/07/21 | 1,329 | 1,353 | 1,329 | 1,353 | 3,000 |
| 2017/07/20 | 1,356 | 1,356 | 1,356 | 1,356 | 13,000 |
| 2017/07/19 | 1,357 | 1,358 | 1,349 | 1,356 | 6,000 |
| 2017/07/18 | 1,348 | 1,348 | 1,348 | 1,348 | 3,000 |
| 2017/07/14 | 1,338 | 1,338 | 1,335 | 1,338 | 4,000 |
| 2017/07/12 | 1,338 | 1,338 | 1,324 | 1,338 | 6,000 |
| 2017/07/11 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 2017/07/10 | 1,320 | 1,322 | 1,317 | 1,317 | 3,000 |
| 2017/07/07 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 |
| 2017/07/06 | 1,315 | 1,315 | 1,315 | 1,315 | 1,000 |
| 2017/07/05 | 1,327 | 1,327 | 1,327 | 1,327 | 2,000 |
| 2017/07/04 | 1,318 | 1,318 | 1,318 | 1,318 | 1,000 |
| 2017/07/03 | 1,290 | 1,348 | 1,290 | 1,348 | 6,000 |
| 2017/06/30 | 1,283 | 1,290 | 1,275 | 1,290 | 6,000 |
| 2017/06/28 | 1,289 | 1,289 | 1,287 | 1,287 | 2,000 |
| 2017/06/26 | 1,284 | 1,289 | 1,284 | 1,289 | 5,000 |
| 2017/06/23 | 1,285 | 1,290 | 1,285 | 1,290 | 3,000 |
| 2017/06/22 | 1,285 | 1,285 | 1,285 | 1,285 | 4,000 |
| 2017/06/21 | 1,281 | 1,285 | 1,281 | 1,285 | 3,000 |
| 2017/06/20 | 1,285 | 1,285 | 1,285 | 1,285 | 1,000 |
| 2017/06/19 | 1,285 | 1,285 | 1,280 | 1,280 | 3,000 |
| 2017/06/16 | 1,285 | 1,285 | 1,285 | 1,285 | 1,000 |
| 2017/06/15 | 1,280 | 1,285 | 1,280 | 1,285 | 3,000 |
| 2017/06/14 | 1,280 | 1,280 | 1,280 | 1,280 | 4,000 |
| 2017/06/13 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 2017/06/12 | 1,258 | 1,258 | 1,258 | 1,258 | 2,000 |
| 2017/06/09 | 1,280 | 1,297 | 1,280 | 1,297 | 3,000 |
| 2017/06/08 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 2017/06/07 | 1,279 | 1,279 | 1,279 | 1,279 | 1,000 |
| 2017/06/05 | 1,270 | 1,274 | 1,270 | 1,274 | 3,000 |
| 2017/06/02 | 1,287 | 1,287 | 1,275 | 1,275 | 5,000 |
| 2017/06/01 | 1,279 | 1,279 | 1,261 | 1,261 | 2,000 |
| 2017/05/30 | 1,261 | 1,261 | 1,261 | 1,261 | 2,000 |
| 2017/05/29 | 1,251 | 1,260 | 1,251 | 1,260 | 2,000 |
| 2017/05/26 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 2017/05/25 | 1,280 | 1,280 | 1,260 | 1,260 | 5,000 |
| 2017/05/22 | 1,261 | 1,266 | 1,261 | 1,266 | 2,000 |
| 2017/05/19 | 1,262 | 1,262 | 1,261 | 1,261 | 2,000 |
| 2017/05/18 | 1,290 | 1,290 | 1,270 | 1,270 | 5,000 |
| 2017/05/16 | 1,275 | 1,275 | 1,274 | 1,275 | 4,000 |
| 2017/05/15 | 1,275 | 1,275 | 1,275 | 1,275 | 1,000 |
| 2017/05/11 | 1,272 | 1,272 | 1,245 | 1,245 | 2,000 |
| 2017/05/09 | 1,227 | 1,237 | 1,227 | 1,234 | 8,000 |
| 2017/05/08 | 1,221 | 1,230 | 1,201 | 1,216 | 9,000 |
| 2017/05/02 | 1,226 | 1,226 | 1,192 | 1,192 | 7,000 |
| 2017/05/01 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 2017/04/28 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 2017/04/27 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 2017/04/26 | 1,188 | 1,213 | 1,188 | 1,213 | 2,000 |
| 2017/04/25 | 1,185 | 1,185 | 1,173 | 1,173 | 2,000 |
| 2017/04/24 | 1,171 | 1,183 | 1,171 | 1,172 | 3,000 |
| 2017/04/21 | 1,181 | 1,181 | 1,180 | 1,180 | 2,000 |
| 2017/04/20 | 1,166 | 1,169 | 1,166 | 1,169 | 2,000 |
| 2017/04/19 | 1,170 | 1,170 | 1,166 | 1,166 | 2,000 |
| 2017/04/18 | 1,178 | 1,185 | 1,178 | 1,180 | 5,000 |
| 2017/04/17 | 1,150 | 1,152 | 1,150 | 1,151 | 25,000 |
| 2017/04/14 | 1,196 | 1,196 | 1,196 | 1,196 | 1,000 |
| 2017/04/13 | 1,179 | 1,196 | 1,179 | 1,196 | 5,000 |
| 2017/04/12 | 1,179 | 1,179 | 1,179 | 1,179 | 1,000 |
| 2017/04/11 | 1,181 | 1,199 | 1,181 | 1,196 | 3,000 |
| 2017/04/10 | 1,201 | 1,201 | 1,200 | 1,200 | 4,000 |
| 2017/04/07 | 1,225 | 1,225 | 1,210 | 1,210 | 2,000 |
| 2017/04/06 | 1,235 | 1,235 | 1,210 | 1,210 | 4,000 |
| 2017/04/05 | 1,248 | 1,248 | 1,248 | 1,248 | 2,000 |
| 2017/04/04 | 1,255 | 1,255 | 1,255 | 1,255 | 1,000 |
| 2017/04/03 | 1,305 | 1,305 | 1,221 | 1,251 | 16,000 |
| 2017/03/31 | 1,335 | 1,335 | 1,305 | 1,305 | 2,000 |
| 2017/03/30 | 1,282 | 1,335 | 1,282 | 1,335 | 2,000 |
| 2017/03/29 | 1,310 | 1,310 | 1,250 | 1,308 | 24,000 |
| 2017/03/28 | 1,380 | 1,380 | 1,360 | 1,360 | 21,000 |
| 2017/03/27 | 1,379 | 1,379 | 1,350 | 1,350 | 9,000 |
| 2017/03/24 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 |
| 2017/03/23 | 1,336 | 1,336 | 1,336 | 1,336 | 1,000 |
| 2017/03/22 | 1,335 | 1,345 | 1,335 | 1,336 | 5,000 |
| 2017/03/21 | 1,333 | 1,333 | 1,331 | 1,331 | 4,000 |
| 2017/03/15 | 1,332 | 1,332 | 1,332 | 1,332 | 1,000 |
| 2017/03/14 | 1,350 | 1,350 | 1,330 | 1,330 | 4,000 |
| 2017/03/13 | 1,352 | 1,353 | 1,352 | 1,353 | 2,000 |
| 2017/03/09 | 1,370 | 1,379 | 1,352 | 1,352 | 9,000 |
| 2017/03/07 | 1,367 | 1,370 | 1,365 | 1,370 | 6,000 |
| 2017/03/06 | 1,390 | 1,390 | 1,371 | 1,371 | 3,000 |
| 2017/03/03 | 1,397 | 1,397 | 1,390 | 1,390 | 6,000 |
| 2017/03/02 | 1,331 | 1,364 | 1,331 | 1,364 | 3,000 |
| 2017/03/01 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 2017/02/28 | 1,350 | 1,360 | 1,350 | 1,360 | 5,000 |
| 2017/02/27 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 |
| 2017/02/24 | 1,310 | 1,330 | 1,285 | 1,330 | 6,000 |
| 2017/02/23 | 1,300 | 1,310 | 1,283 | 1,310 | 11,000 |
| 2017/02/22 | 1,360 | 1,400 | 1,320 | 1,340 | 29,000 |
| 2017/02/21 | 1,257 | 1,500 | 1,257 | 1,450 | 37,000 |
| 2017/02/20 | 1,276 | 1,276 | 1,276 | 1,276 | 1,000 |
| 2017/02/17 | 1,254 | 1,254 | 1,254 | 1,254 | 2,000 |
| 2017/02/16 | 1,265 | 1,265 | 1,265 | 1,265 | 1,000 |
| 2017/02/15 | 1,258 | 1,274 | 1,258 | 1,274 | 3,000 |
| 2017/02/14 | 1,274 | 1,274 | 1,274 | 1,274 | 2,000 |
| 2017/02/13 | 1,261 | 1,261 | 1,260 | 1,260 | 2,000 |
| 2017/02/10 | 1,250 | 1,269 | 1,250 | 1,269 | 2,000 |
| 2017/02/09 | 1,279 | 1,279 | 1,255 | 1,255 | 2,000 |
| 2017/02/08 | 1,252 | 1,252 | 1,251 | 1,251 | 2,000 |
| 2017/02/06 | 1,250 | 1,268 | 1,250 | 1,268 | 2,000 |
| 2017/02/03 | 1,242 | 1,268 | 1,242 | 1,268 | 2,000 |
| 2017/02/01 | 1,260 | 1,260 | 1,245 | 1,260 | 3,000 |
| 2017/01/31 | 1,245 | 1,245 | 1,245 | 1,245 | 1,000 |
| 2017/01/30 | 1,250 | 1,250 | 1,245 | 1,245 | 2,000 |
| 2017/01/27 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 2017/01/26 | 1,259 | 1,260 | 1,255 | 1,260 | 3,000 |
| 2017/01/25 | 1,246 | 1,250 | 1,246 | 1,250 | 6,000 |
| 2017/01/23 | 1,232 | 1,232 | 1,232 | 1,232 | 1,000 |
| 2017/01/19 | 1,226 | 1,235 | 1,226 | 1,230 | 5,000 |
| 2017/01/18 | 1,249 | 1,249 | 1,235 | 1,235 | 3,000 |
| 2017/01/16 | 1,242 | 1,250 | 1,240 | 1,250 | 10,000 |
| 2017/01/13 | 1,210 | 1,244 | 1,210 | 1,242 | 3,000 |
| 2017/01/12 | 1,211 | 1,239 | 1,210 | 1,210 | 4,000 |
| 2017/01/11 | 1,223 | 1,223 | 1,223 | 1,223 | 1,000 |
| 2017/01/10 | 1,206 | 1,206 | 1,206 | 1,206 | 1,000 |
| 2017/01/06 | 1,221 | 1,230 | 1,221 | 1,221 | 6,000 |
| 2017/01/05 | 1,230 | 1,240 | 1,230 | 1,234 | 5,000 |
| 2017/01/04 | 1,204 | 1,224 | 1,204 | 1,224 | 5,000 |