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 |
|---|---|---|---|---|---|
| 2020/12/28 | 4,755 | 4,755 | 4,615 | 4,615 | 200 |
| 2020/12/24 | 4,660 | 4,800 | 4,660 | 4,685 | 300 |
| 2020/12/22 | 4,750 | 4,755 | 4,750 | 4,755 | 500 |
| 2020/12/18 | 4,760 | 4,760 | 4,760 | 4,760 | 200 |
| 2020/12/17 | 4,860 | 4,860 | 4,860 | 4,860 | 1,300 |
| 2020/12/16 | 4,845 | 4,860 | 4,845 | 4,860 | 300 |
| 2020/12/15 | 4,845 | 4,845 | 4,845 | 4,845 | 300 |
| 2020/12/14 | 4,760 | 4,845 | 4,760 | 4,845 | 700 |
| 2020/12/11 | 4,720 | 4,825 | 4,720 | 4,750 | 2,500 |
| 2020/12/10 | 4,715 | 4,750 | 4,700 | 4,710 | 5,200 |
| 2020/12/09 | 4,790 | 4,790 | 4,715 | 4,715 | 4,700 |
| 2020/12/08 | 4,790 | 4,795 | 4,750 | 4,790 | 4,700 |
| 2020/12/07 | 4,800 | 4,805 | 4,705 | 4,795 | 5,600 |
| 2020/12/04 | 4,835 | 4,835 | 4,665 | 4,780 | 4,900 |
| 2020/12/03 | 4,760 | 4,885 | 4,760 | 4,830 | 5,200 |
| 2020/12/02 | 4,830 | 4,830 | 4,760 | 4,760 | 4,500 |
| 2020/12/01 | 4,795 | 4,835 | 4,640 | 4,700 | 5,500 |
| 2020/11/30 | 4,800 | 4,800 | 4,775 | 4,790 | 4,400 |
| 2020/11/27 | 4,690 | 4,810 | 4,615 | 4,800 | 3,800 |
| 2020/11/26 | 4,450 | 4,660 | 4,450 | 4,655 | 3,400 |
| 2020/11/25 | 4,300 | 4,450 | 4,300 | 4,450 | 2,000 |
| 2020/11/24 | 4,095 | 4,245 | 4,095 | 4,195 | 3,400 |
| 2020/11/20 | 4,170 | 4,190 | 4,095 | 4,095 | 2,800 |
| 2020/11/19 | 4,130 | 4,325 | 4,105 | 4,125 | 5,100 |
| 2020/11/18 | 4,140 | 4,140 | 3,990 | 3,990 | 3,600 |
| 2020/11/17 | 3,900 | 4,060 | 3,900 | 4,040 | 3,500 |
| 2020/11/16 | 3,530 | 3,775 | 3,530 | 3,745 | 3,700 |
| 2020/11/13 | 3,555 | 3,585 | 3,500 | 3,520 | 7,600 |
| 2020/11/12 | 3,595 | 3,605 | 3,550 | 3,555 | 6,200 |
| 2020/11/11 | 3,600 | 3,600 | 3,550 | 3,595 | 6,200 |
| 2020/11/10 | 3,645 | 3,700 | 3,600 | 3,600 | 7,500 |
| 2020/11/09 | 3,600 | 3,615 | 3,590 | 3,590 | 1,500 |
| 2020/11/06 | 3,560 | 3,560 | 3,560 | 3,560 | 700 |
| 2020/11/05 | 3,570 | 3,575 | 3,555 | 3,560 | 1,100 |
| 2020/11/04 | 3,550 | 3,670 | 3,545 | 3,545 | 5,700 |
| 2020/11/02 | 3,625 | 3,625 | 3,545 | 3,545 | 3,600 |
| 2020/10/30 | 3,715 | 3,750 | 3,625 | 3,625 | 600 |
| 2020/10/29 | 3,675 | 3,675 | 3,585 | 3,585 | 400 |
| 2020/10/28 | 3,575 | 3,700 | 3,570 | 3,700 | 700 |
| 2020/10/27 | 3,630 | 3,630 | 3,515 | 3,515 | 1,100 |
| 2020/10/26 | 3,580 | 3,585 | 3,580 | 3,580 | 1,400 |
| 2020/10/23 | 3,570 | 3,665 | 3,570 | 3,600 | 1,100 |
| 2020/10/22 | 3,655 | 3,660 | 3,490 | 3,490 | 2,000 |
| 2020/10/21 | 3,655 | 3,655 | 3,655 | 3,655 | 100 |
| 2020/10/19 | 3,510 | 3,520 | 3,500 | 3,500 | 900 |
| 2020/10/16 | 3,600 | 3,600 | 3,515 | 3,515 | 2,400 |
| 2020/10/15 | 3,705 | 3,705 | 3,600 | 3,600 | 2,700 |
| 2020/10/14 | 3,640 | 3,645 | 3,640 | 3,640 | 300 |
| 2020/10/13 | 3,740 | 3,740 | 3,635 | 3,635 | 1,300 |
| 2020/10/12 | 3,770 | 3,780 | 3,770 | 3,780 | 400 |
| 2020/10/09 | 3,870 | 3,870 | 3,860 | 3,860 | 200 |
| 2020/10/08 | 3,785 | 3,800 | 3,785 | 3,800 | 300 |
| 2020/10/07 | 3,835 | 3,900 | 3,830 | 3,870 | 700 |
| 2020/10/06 | 3,775 | 3,870 | 3,775 | 3,835 | 500 |
| 2020/10/05 | 3,730 | 3,800 | 3,730 | 3,800 | 700 |
| 2020/10/02 | 3,905 | 3,910 | 3,725 | 3,730 | 4,300 |
| 2020/09/30 | 3,900 | 3,900 | 3,900 | 3,900 | 100 |
| 2020/09/29 | 3,900 | 3,900 | 3,900 | 3,900 | 200 |
| 2020/09/28 | 3,955 | 4,005 | 3,900 | 3,900 | 1,200 |
| 2020/09/25 | 3,860 | 3,965 | 3,860 | 3,965 | 400 |
| 2020/09/24 | 3,800 | 3,910 | 3,800 | 3,910 | 900 |
| 2020/09/23 | 3,950 | 3,950 | 3,950 | 3,950 | 1,700 |
| 2020/09/18 | 3,950 | 3,950 | 3,950 | 3,950 | 400 |
| 2020/09/17 | 3,950 | 3,950 | 3,950 | 3,950 | 500 |
| 2020/09/16 | 3,880 | 3,950 | 3,870 | 3,950 | 1,800 |
| 2020/09/15 | 3,935 | 3,940 | 3,880 | 3,880 | 2,100 |
| 2020/09/14 | 3,950 | 3,950 | 3,900 | 3,900 | 500 |
| 2020/09/11 | 3,970 | 3,970 | 3,965 | 3,965 | 400 |
| 2020/09/10 | 3,955 | 3,955 | 3,880 | 3,900 | 1,600 |
| 2020/09/04 | 4,005 | 4,100 | 4,005 | 4,025 | 400 |
| 2020/09/03 | 4,175 | 4,175 | 4,175 | 4,175 | 100 |
| 2020/09/01 | 4,300 | 4,300 | 4,300 | 4,300 | 300 |
| 2020/08/28 | 4,300 | 4,300 | 4,300 | 4,300 | 200 |
| 2020/08/27 | 4,300 | 4,300 | 4,300 | 4,300 | 2,800 |
| 2020/08/26 | 4,260 | 4,300 | 4,255 | 4,300 | 500 |
| 2020/08/25 | 4,220 | 4,285 | 4,190 | 4,250 | 900 |
| 2020/08/24 | 4,150 | 4,180 | 4,150 | 4,180 | 600 |
| 2020/08/20 | 4,055 | 4,055 | 4,055 | 4,055 | 400 |
| 2020/08/19 | 4,210 | 4,210 | 4,125 | 4,125 | 300 |
| 2020/08/18 | 4,120 | 4,210 | 4,120 | 4,210 | 600 |
| 2020/08/13 | 4,110 | 4,115 | 4,110 | 4,115 | 600 |
| 2020/08/12 | 4,300 | 4,300 | 4,050 | 4,115 | 1,300 |
| 2020/08/11 | 4,140 | 4,280 | 4,140 | 4,280 | 200 |
| 2020/08/05 | 4,170 | 4,170 | 4,145 | 4,145 | 700 |
| 2020/08/04 | 4,170 | 4,240 | 4,170 | 4,240 | 200 |
| 2020/08/03 | 4,455 | 4,455 | 4,455 | 4,455 | 700 |
| 2020/07/31 | 4,455 | 4,455 | 4,455 | 4,455 | 200 |
| 2020/07/30 | 4,435 | 4,455 | 4,430 | 4,455 | 400 |
| 2020/07/29 | 4,345 | 4,395 | 4,325 | 4,395 | 600 |
| 2020/07/27 | 4,245 | 4,330 | 4,245 | 4,300 | 3,400 |
| 2020/07/22 | 4,190 | 4,385 | 4,190 | 4,245 | 1,300 |
| 2020/07/21 | 4,405 | 4,405 | 4,055 | 4,180 | 500 |
| 2020/07/20 | 4,605 | 4,770 | 4,540 | 4,540 | 8,700 |
| 2020/07/17 | 4,415 | 5,100 | 4,415 | 4,605 | 5,900 |
| 2020/07/16 | 4,295 | 4,440 | 4,295 | 4,400 | 1,000 |
| 2020/07/15 | 4,070 | 4,250 | 4,070 | 4,250 | 1,400 |
| 2020/07/14 | 4,060 | 4,060 | 4,060 | 4,060 | 100 |
| 2020/07/13 | 4,010 | 4,010 | 4,010 | 4,010 | 200 |
| 2020/07/10 | 4,010 | 4,010 | 4,010 | 4,010 | 100 |
| 2020/07/09 | 4,010 | 4,010 | 4,010 | 4,010 | 600 |
| 2020/07/08 | 4,040 | 4,050 | 3,970 | 4,050 | 4,200 |
| 2020/07/07 | 3,830 | 3,900 | 3,830 | 3,880 | 1,600 |
| 2020/07/06 | 3,790 | 3,830 | 3,785 | 3,830 | 700 |
| 2020/07/02 | 3,850 | 3,850 | 3,780 | 3,820 | 500 |
| 2020/06/22 | 3,760 | 3,775 | 3,760 | 3,760 | 1,400 |
| 2020/06/17 | 3,705 | 3,770 | 3,700 | 3,760 | 600 |
| 2020/06/16 | 3,715 | 3,715 | 3,700 | 3,700 | 600 |
| 2020/06/15 | 3,715 | 3,715 | 3,715 | 3,715 | 100 |
| 2020/06/12 | 3,700 | 3,700 | 3,700 | 3,700 | 400 |
| 2020/06/11 | 3,700 | 3,700 | 3,675 | 3,675 | 500 |
| 2020/06/10 | 3,675 | 3,675 | 3,675 | 3,675 | 1,000 |
| 2020/06/09 | 3,705 | 3,705 | 3,675 | 3,675 | 1,300 |
| 2020/06/08 | 3,710 | 3,710 | 3,705 | 3,705 | 200 |
| 2020/06/04 | 3,770 | 3,770 | 3,710 | 3,710 | 300 |
| 2020/06/03 | 3,710 | 3,710 | 3,710 | 3,710 | 100 |
| 2020/06/01 | 3,720 | 3,720 | 3,720 | 3,720 | 100 |
| 2020/05/28 | 3,650 | 3,650 | 3,650 | 3,650 | 100 |
| 2020/05/27 | 3,795 | 3,795 | 3,720 | 3,720 | 1,100 |
| 2020/05/26 | 3,670 | 3,795 | 3,670 | 3,795 | 900 |
| 2020/05/25 | 3,670 | 3,670 | 3,670 | 3,670 | 100 |
| 2020/05/19 | 3,715 | 3,715 | 3,640 | 3,640 | 600 |
| 2020/05/18 | 3,710 | 3,750 | 3,710 | 3,710 | 300 |
| 2020/05/15 | 3,680 | 3,695 | 3,680 | 3,690 | 300 |
| 2020/05/14 | 3,620 | 3,640 | 3,620 | 3,635 | 500 |
| 2020/05/13 | 3,650 | 3,675 | 3,610 | 3,610 | 600 |
| 2020/05/12 | 3,795 | 3,795 | 3,650 | 3,650 | 2,000 |
| 2020/05/11 | 3,510 | 3,570 | 3,510 | 3,570 | 200 |
| 2020/05/07 | 3,580 | 3,580 | 3,580 | 3,580 | 100 |
| 2020/05/01 | 3,475 | 3,475 | 3,440 | 3,440 | 300 |
| 2020/04/30 | 3,660 | 3,660 | 3,435 | 3,440 | 600 |
| 2020/04/21 | 3,400 | 3,400 | 3,380 | 3,380 | 300 |
| 2020/04/20 | 3,425 | 3,425 | 3,410 | 3,410 | 200 |
| 2020/04/15 | 3,535 | 3,535 | 3,535 | 3,535 | 300 |
| 2020/04/06 | 3,535 | 3,585 | 3,535 | 3,535 | 700 |
| 2020/04/03 | 3,645 | 3,645 | 3,575 | 3,605 | 400 |
| 2020/04/01 | 3,795 | 3,795 | 3,725 | 3,755 | 300 |
| 2020/03/25 | 3,635 | 3,650 | 3,635 | 3,650 | 300 |
| 2020/03/24 | 3,595 | 3,645 | 3,595 | 3,600 | 1,200 |
| 2020/03/23 | 3,600 | 3,605 | 3,570 | 3,570 | 2,800 |
| 2020/03/19 | 3,620 | 3,645 | 3,580 | 3,600 | 1,800 |
| 2020/03/18 | 3,600 | 3,635 | 3,600 | 3,635 | 1,800 |
| 2020/03/17 | 3,575 | 3,605 | 3,515 | 3,600 | 3,900 |
| 2020/03/16 | 3,530 | 3,600 | 3,530 | 3,575 | 2,400 |
| 2020/03/13 | 3,565 | 3,565 | 3,490 | 3,490 | 1,200 |
| 2020/03/12 | 3,565 | 3,575 | 3,565 | 3,565 | 2,700 |
| 2020/03/11 | 3,565 | 3,565 | 3,565 | 3,565 | 2,000 |
| 2020/03/10 | 3,580 | 3,640 | 3,565 | 3,565 | 1,100 |
| 2020/03/09 | 3,600 | 3,605 | 3,580 | 3,580 | 5,100 |
| 2020/03/06 | 3,600 | 3,600 | 3,600 | 3,600 | 500 |
| 2020/03/05 | 3,600 | 3,605 | 3,600 | 3,600 | 2,400 |
| 2020/03/04 | 3,600 | 3,600 | 3,595 | 3,600 | 900 |
| 2020/03/03 | 3,650 | 3,650 | 3,600 | 3,600 | 700 |
| 2020/03/02 | 3,600 | 3,650 | 3,600 | 3,650 | 700 |
| 2020/02/28 | 3,500 | 3,510 | 3,400 | 3,510 | 2,600 |
| 2020/02/27 | 3,600 | 3,605 | 3,535 | 3,605 | 1,100 |
| 2020/02/26 | 3,590 | 3,600 | 3,590 | 3,600 | 300 |
| 2020/02/25 | 3,600 | 3,600 | 3,590 | 3,590 | 1,100 |
| 2020/02/21 | 3,620 | 3,620 | 3,595 | 3,610 | 700 |
| 2020/02/20 | 3,600 | 3,620 | 3,600 | 3,620 | 600 |
| 2020/02/17 | 3,580 | 3,580 | 3,580 | 3,580 | 500 |
| 2020/02/14 | 3,580 | 3,580 | 3,580 | 3,580 | 200 |
| 2020/02/07 | 3,370 | 3,600 | 3,370 | 3,580 | 2,000 |
| 2020/02/05 | 3,325 | 3,330 | 3,325 | 3,330 | 300 |
| 2020/02/04 | 3,250 | 3,255 | 3,250 | 3,255 | 300 |
| 2020/02/03 | 3,300 | 3,320 | 3,300 | 3,320 | 300 |
| 2020/01/31 | 3,350 | 3,350 | 3,300 | 3,300 | 200 |
| 2020/01/28 | 3,340 | 3,340 | 3,270 | 3,280 | 1,300 |
| 2020/01/27 | 3,355 | 3,355 | 3,355 | 3,355 | 200 |
| 2020/01/24 | 3,355 | 3,360 | 3,345 | 3,360 | 1,400 |
| 2020/01/23 | 3,280 | 3,355 | 3,280 | 3,355 | 300 |
| 2020/01/21 | 3,270 | 3,280 | 3,270 | 3,275 | 800 |
| 2020/01/20 | 3,280 | 3,280 | 3,280 | 3,280 | 200 |
| 2020/01/17 | 3,360 | 3,360 | 3,305 | 3,305 | 400 |
| 2020/01/16 | 3,305 | 3,305 | 3,305 | 3,305 | 100 |
| 2020/01/15 | 3,285 | 3,315 | 3,285 | 3,315 | 1,200 |
| 2020/01/14 | 3,360 | 3,360 | 3,355 | 3,355 | 200 |
| 2020/01/10 | 3,370 | 3,370 | 3,370 | 3,370 | 300 |
| 2020/01/09 | 3,400 | 3,480 | 3,400 | 3,440 | 400 |
| 2020/01/07 | 3,495 | 3,495 | 3,470 | 3,470 | 400 |
| 2020/01/06 | 3,515 | 3,515 | 3,495 | 3,495 | 400 |