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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,907 | 2,950 | 2,907 | 2,950 | 300 |
| 2018/12/27 | 2,901 | 2,907 | 2,901 | 2,907 | 200 |
| 2018/12/26 | 2,830 | 2,833 | 2,830 | 2,833 | 200 |
| 2018/12/25 | 3,010 | 3,010 | 3,000 | 3,000 | 3,500 |
| 2018/12/21 | 3,005 | 3,020 | 3,000 | 3,010 | 1,000 |
| 2018/12/20 | 3,175 | 3,175 | 3,175 | 3,175 | 300 |
| 2018/12/19 | 3,180 | 3,180 | 3,175 | 3,175 | 200 |
| 2018/12/18 | 3,190 | 3,190 | 3,190 | 3,190 | 600 |
| 2018/12/17 | 3,195 | 3,195 | 3,190 | 3,190 | 200 |
| 2018/12/13 | 3,170 | 3,170 | 3,170 | 3,170 | 400 |
| 2018/12/11 | 3,165 | 3,165 | 3,165 | 3,165 | 300 |
| 2018/12/10 | 3,160 | 3,160 | 3,160 | 3,160 | 100 |
| 2018/12/05 | 3,130 | 3,160 | 3,115 | 3,160 | 1,800 |
| 2018/12/04 | 3,200 | 3,200 | 3,200 | 3,200 | 200 |
| 2018/12/03 | 3,240 | 3,240 | 3,240 | 3,240 | 200 |
| 2018/11/30 | 3,240 | 3,240 | 3,240 | 3,240 | 200 |
| 2018/11/29 | 3,205 | 3,205 | 3,195 | 3,195 | 600 |
| 2018/11/28 | 3,195 | 3,195 | 3,195 | 3,195 | 700 |
| 2018/11/27 | 3,195 | 3,220 | 3,190 | 3,190 | 900 |
| 2018/11/26 | 3,240 | 3,240 | 3,185 | 3,185 | 700 |
| 2018/11/21 | 3,180 | 3,180 | 3,180 | 3,180 | 200 |
| 2018/11/20 | 3,240 | 3,240 | 3,240 | 3,240 | 100 |
| 2018/11/19 | 3,185 | 3,195 | 3,185 | 3,195 | 200 |
| 2018/11/16 | 3,200 | 3,200 | 3,180 | 3,180 | 900 |
| 2018/11/15 | 3,200 | 3,200 | 3,200 | 3,200 | 500 |
| 2018/11/14 | 3,200 | 3,200 | 3,200 | 3,200 | 100 |
| 2018/11/13 | 3,180 | 3,180 | 3,180 | 3,180 | 300 |
| 2018/11/07 | 3,200 | 3,200 | 3,200 | 3,200 | 400 |
| 2018/11/05 | 3,150 | 3,150 | 3,150 | 3,150 | 100 |
| 2018/11/01 | 3,200 | 3,200 | 3,200 | 3,200 | 300 |
| 2018/10/31 | 3,200 | 3,200 | 3,200 | 3,200 | 100 |
| 2018/10/30 | 3,025 | 3,025 | 3,000 | 3,000 | 300 |
| 2018/10/29 | 3,095 | 3,095 | 3,095 | 3,095 | 300 |
| 2018/10/26 | 3,235 | 3,235 | 3,235 | 3,235 | 100 |
| 2018/10/24 | 3,305 | 3,305 | 3,305 | 3,305 | 900 |
| 2018/10/23 | 3,305 | 3,305 | 3,305 | 3,305 | 100 |
| 2018/10/19 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
| 2018/10/18 | 3,370 | 3,370 | 3,370 | 3,370 | 100 |
| 2018/10/16 | 3,230 | 3,230 | 3,230 | 3,230 | 1,000 |
| 2018/10/15 | 3,275 | 3,300 | 3,275 | 3,300 | 200 |
| 2018/10/12 | 3,275 | 3,275 | 3,275 | 3,275 | 200 |
| 2018/10/11 | 3,305 | 3,305 | 3,305 | 3,305 | 400 |
| 2018/10/10 | 3,340 | 3,340 | 3,300 | 3,305 | 1,100 |
| 2018/10/09 | 3,550 | 3,550 | 3,410 | 3,410 | 400 |
| 2018/10/05 | 3,525 | 3,525 | 3,430 | 3,430 | 900 |
| 2018/10/04 | 3,145 | 3,585 | 3,145 | 3,380 | 26,600 |
| 2018/10/03 | 3,220 | 3,250 | 3,205 | 3,215 | 900 |
| 2018/10/02 | 3,320 | 3,320 | 3,290 | 3,290 | 2,700 |
| 2018/10/01 | 3,495 | 3,495 | 3,390 | 3,390 | 800 |
| 2018/09/28 | 3,100 | 3,420 | 3,030 | 3,420 | 9,400 |
| 2018/09/27 | 3,075 | 3,075 | 3,075 | 3,075 | 200 |
| 2018/09/26 | 3,010 | 3,175 | 2,940 | 3,050 | 1,900 |
| 2018/09/26 | 1 -> 0.50 分割 | ||||
| 2018/09/25 | 1,618 | 1,618 | 1,541 | 1,541 | 3,000 |
| 2018/09/21 | 1,580 | 1,619 | 1,580 | 1,618 | 3,000 |
| 2018/09/20 | 1,619 | 1,619 | 1,619 | 1,619 | 1,000 |
| 2018/09/19 | 1,699 | 1,699 | 1,699 | 1,699 | 1,000 |
| 2018/09/18 | 1,628 | 1,628 | 1,628 | 1,628 | 1,000 |
| 2018/09/07 | 1,628 | 1,628 | 1,628 | 1,628 | 1,000 |
| 2018/09/04 | 1,628 | 1,661 | 1,628 | 1,660 | 3,000 |
| 2018/08/31 | 1,708 | 1,708 | 1,628 | 1,628 | 2,000 |
| 2018/08/28 | 1,709 | 1,709 | 1,709 | 1,709 | 1,000 |
| 2018/08/27 | 1,664 | 1,664 | 1,664 | 1,664 | 1,000 |
| 2018/08/24 | 1,584 | 1,584 | 1,584 | 1,584 | 1,000 |
| 2018/08/21 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 |
| 2018/08/20 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 2018/08/17 | 1,680 | 1,700 | 1,680 | 1,700 | 6,000 |
| 2018/08/16 | 1,680 | 1,680 | 1,680 | 1,680 | 5,000 |
| 2018/08/15 | 1,680 | 1,680 | 1,680 | 1,680 | 3,000 |
| 2018/08/07 | 1,585 | 1,680 | 1,585 | 1,680 | 8,000 |
| 2018/08/03 | 1,584 | 1,584 | 1,584 | 1,584 | 1,000 |
| 2018/08/01 | 1,624 | 1,624 | 1,624 | 1,624 | 2,000 |
| 2018/07/24 | 1,664 | 1,664 | 1,624 | 1,624 | 11,000 |
| 2018/07/23 | 1,650 | 1,664 | 1,650 | 1,664 | 8,000 |
| 2018/07/20 | 1,634 | 1,650 | 1,634 | 1,650 | 2,000 |
| 2018/07/19 | 1,660 | 1,660 | 1,633 | 1,633 | 6,000 |
| 2018/07/18 | 1,609 | 1,620 | 1,608 | 1,620 | 7,000 |
| 2018/07/17 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 |
| 2018/07/10 | 1,506 | 1,506 | 1,506 | 1,506 | 1,000 |
| 2018/07/04 | 1,522 | 1,522 | 1,522 | 1,522 | 1,000 |
| 2018/07/02 | 1,522 | 1,522 | 1,522 | 1,522 | 1,000 |
| 2018/06/27 | 1,561 | 1,561 | 1,521 | 1,521 | 2,000 |
| 2018/06/26 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 2018/06/22 | 1,681 | 1,681 | 1,675 | 1,675 | 6,000 |
| 2018/06/21 | 1,681 | 1,681 | 1,673 | 1,681 | 16,000 |
| 2018/06/20 | 1,676 | 1,682 | 1,675 | 1,675 | 11,000 |
| 2018/06/19 | 1,709 | 1,709 | 1,676 | 1,676 | 9,000 |
| 2018/06/18 | 1,682 | 1,682 | 1,676 | 1,676 | 8,000 |
| 2018/06/15 | 1,676 | 1,682 | 1,675 | 1,676 | 12,000 |
| 2018/06/14 | 1,718 | 1,718 | 1,675 | 1,675 | 9,000 |
| 2018/06/13 | 1,719 | 1,719 | 1,678 | 1,678 | 10,000 |
| 2018/06/12 | 1,748 | 1,748 | 1,675 | 1,680 | 13,000 |
| 2018/06/11 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 |
| 2018/06/08 | 1,698 | 1,700 | 1,689 | 1,700 | 8,000 |
| 2018/06/07 | 1,711 | 1,711 | 1,661 | 1,668 | 10,000 |
| 2018/06/06 | 1,730 | 1,730 | 1,710 | 1,710 | 6,000 |
| 2018/06/05 | 1,728 | 1,728 | 1,659 | 1,708 | 27,000 |
| 2018/06/04 | 1,649 | 1,730 | 1,649 | 1,730 | 25,000 |
| 2018/06/01 | 1,575 | 1,619 | 1,575 | 1,619 | 11,000 |
| 2018/05/31 | 1,554 | 1,555 | 1,554 | 1,555 | 3,000 |
| 2018/05/30 | 1,552 | 1,553 | 1,552 | 1,553 | 13,000 |
| 2018/05/29 | 1,549 | 1,551 | 1,549 | 1,551 | 6,000 |
| 2018/05/28 | 1,550 | 1,550 | 1,510 | 1,510 | 5,000 |
| 2018/05/25 | 1,519 | 1,523 | 1,519 | 1,520 | 6,000 |
| 2018/05/24 | 1,520 | 1,520 | 1,500 | 1,500 | 6,000 |
| 2018/05/23 | 1,555 | 1,555 | 1,509 | 1,520 | 8,000 |
| 2018/05/22 | 1,496 | 1,520 | 1,496 | 1,499 | 9,000 |
| 2018/05/21 | 1,436 | 1,436 | 1,436 | 1,436 | 3,000 |
| 2018/05/18 | 1,415 | 1,436 | 1,415 | 1,436 | 3,000 |
| 2018/05/15 | 1,375 | 1,385 | 1,375 | 1,385 | 3,000 |
| 2018/05/11 | 1,376 | 1,376 | 1,375 | 1,375 | 2,000 |
| 2018/05/10 | 1,375 | 1,375 | 1,375 | 1,375 | 1,000 |
| 2018/05/09 | 1,399 | 1,399 | 1,370 | 1,370 | 5,000 |
| 2018/05/07 | 1,399 | 1,442 | 1,399 | 1,442 | 8,000 |
| 2018/05/02 | 1,399 | 1,399 | 1,399 | 1,399 | 1,000 |
| 2018/04/24 | 1,334 | 1,334 | 1,334 | 1,334 | 1,000 |
| 2018/04/23 | 1,359 | 1,359 | 1,359 | 1,359 | 2,000 |
| 2018/04/20 | 1,360 | 1,360 | 1,331 | 1,359 | 4,000 |
| 2018/04/19 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 2018/04/18 | 1,390 | 1,390 | 1,389 | 1,390 | 5,000 |
| 2018/04/17 | 1,423 | 1,423 | 1,400 | 1,400 | 5,000 |
| 2018/04/13 | 1,452 | 1,479 | 1,452 | 1,453 | 3,000 |
| 2018/04/12 | 1,452 | 1,452 | 1,452 | 1,452 | 1,000 |
| 2018/04/11 | 1,481 | 1,481 | 1,452 | 1,452 | 3,000 |
| 2018/04/10 | 1,480 | 1,481 | 1,480 | 1,481 | 3,000 |
| 2018/04/05 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |
| 2018/04/04 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 |
| 2018/04/03 | 1,479 | 1,479 | 1,479 | 1,479 | 2,000 |
| 2018/04/02 | 1,456 | 1,456 | 1,456 | 1,456 | 1,000 |
| 2018/03/30 | 1,455 | 1,456 | 1,455 | 1,456 | 2,000 |
| 2018/03/28 | 1,425 | 1,425 | 1,425 | 1,425 | 2,000 |
| 2018/03/26 | 1,579 | 1,580 | 1,499 | 1,580 | 22,000 |
| 2018/03/23 | 1,541 | 1,610 | 1,541 | 1,610 | 4,000 |
| 2018/03/22 | 1,553 | 1,555 | 1,553 | 1,555 | 2,000 |
| 2018/03/20 | 1,629 | 1,629 | 1,626 | 1,626 | 2,000 |
| 2018/03/19 | 1,578 | 1,580 | 1,577 | 1,578 | 8,000 |
| 2018/03/16 | 1,579 | 1,582 | 1,578 | 1,582 | 6,000 |
| 2018/03/15 | 1,579 | 1,585 | 1,578 | 1,578 | 8,000 |
| 2018/03/14 | 1,520 | 1,551 | 1,520 | 1,551 | 4,000 |
| 2018/03/13 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 |
| 2018/03/12 | 1,517 | 1,517 | 1,517 | 1,517 | 2,000 |
| 2018/03/09 | 1,517 | 1,517 | 1,517 | 1,517 | 4,000 |
| 2018/03/06 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 |
| 2018/03/05 | 1,580 | 1,580 | 1,580 | 1,580 | 6,000 |
| 2018/03/02 | 1,577 | 1,577 | 1,577 | 1,577 | 1,000 |
| 2018/03/01 | 1,578 | 1,578 | 1,538 | 1,538 | 2,000 |
| 2018/02/26 | 1,578 | 1,578 | 1,578 | 1,578 | 1,000 |
| 2018/02/23 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 |
| 2018/02/22 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 |
| 2018/02/21 | 1,539 | 1,540 | 1,539 | 1,540 | 3,000 |
| 2018/02/20 | 1,579 | 1,579 | 1,539 | 1,539 | 2,000 |
| 2018/02/16 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 2018/02/15 | 1,521 | 1,550 | 1,521 | 1,550 | 5,000 |
| 2018/02/13 | 1,541 | 1,550 | 1,541 | 1,550 | 2,000 |
| 2018/02/09 | 1,482 | 1,541 | 1,482 | 1,541 | 3,000 |
| 2018/02/08 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 2018/02/07 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 |
| 2018/02/06 | 1,590 | 1,590 | 1,461 | 1,540 | 7,000 |
| 2018/02/05 | 1,621 | 1,621 | 1,611 | 1,611 | 2,000 |
| 2018/02/01 | 1,659 | 1,659 | 1,621 | 1,621 | 3,000 |
| 2018/01/31 | 1,631 | 1,645 | 1,631 | 1,645 | 2,000 |
| 2018/01/26 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 |
| 2018/01/25 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 |
| 2018/01/24 | 1,679 | 1,679 | 1,679 | 1,679 | 1,000 |
| 2018/01/23 | 1,679 | 1,679 | 1,679 | 1,679 | 1,000 |
| 2018/01/22 | 1,621 | 1,680 | 1,605 | 1,640 | 8,000 |
| 2018/01/19 | 1,621 | 1,621 | 1,621 | 1,621 | 1,000 |
| 2018/01/18 | 1,640 | 1,678 | 1,640 | 1,640 | 3,000 |
| 2018/01/17 | 1,605 | 1,605 | 1,605 | 1,605 | 3,000 |
| 2018/01/16 | 1,617 | 1,630 | 1,617 | 1,630 | 3,000 |
| 2018/01/15 | 1,639 | 1,650 | 1,639 | 1,650 | 2,000 |
| 2018/01/11 | 1,639 | 1,639 | 1,639 | 1,639 | 1,000 |
| 2018/01/09 | 1,559 | 1,639 | 1,559 | 1,639 | 7,000 |
| 2018/01/05 | 1,530 | 1,589 | 1,530 | 1,589 | 11,000 |
| 2018/01/04 | 1,571 | 1,571 | 1,530 | 1,530 | 3,000 |