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 |
|---|---|---|---|---|---|
| 2022/12/30 | 4,420 | 4,420 | 4,415 | 4,415 | 200 |
| 2022/12/27 | 4,370 | 4,370 | 4,280 | 4,350 | 800 |
| 2022/12/26 | 4,485 | 4,485 | 4,485 | 4,485 | 200 |
| 2022/12/23 | 4,435 | 4,435 | 4,435 | 4,435 | 600 |
| 2022/12/22 | 4,375 | 4,495 | 4,375 | 4,435 | 300 |
| 2022/12/21 | 4,375 | 4,375 | 4,375 | 4,375 | 100 |
| 2022/12/20 | 4,495 | 4,495 | 4,375 | 4,375 | 400 |
| 2022/12/16 | 4,670 | 4,670 | 4,670 | 4,670 | 500 |
| 2022/12/15 | 4,670 | 4,670 | 4,670 | 4,670 | 1,500 |
| 2022/12/14 | 4,600 | 4,670 | 4,600 | 4,670 | 500 |
| 2022/12/13 | 4,480 | 4,575 | 4,480 | 4,575 | 500 |
| 2022/12/12 | 4,415 | 4,430 | 4,415 | 4,430 | 200 |
| 2022/12/09 | 4,405 | 4,405 | 4,405 | 4,405 | 200 |
| 2022/12/08 | 4,400 | 4,400 | 4,400 | 4,400 | 200 |
| 2022/12/07 | 4,400 | 4,400 | 4,400 | 4,400 | 200 |
| 2022/12/06 | 4,400 | 4,400 | 4,400 | 4,400 | 300 |
| 2022/12/02 | 4,470 | 4,470 | 4,470 | 4,470 | 100 |
| 2022/12/01 | 4,400 | 4,400 | 4,400 | 4,400 | 100 |
| 2022/11/30 | 4,400 | 4,400 | 4,400 | 4,400 | 100 |
| 2022/11/29 | 4,450 | 4,450 | 4,450 | 4,450 | 100 |
| 2022/11/28 | 4,445 | 4,450 | 4,445 | 4,450 | 200 |
| 2022/11/22 | 4,355 | 4,355 | 4,355 | 4,355 | 100 |
| 2022/11/17 | 4,330 | 4,330 | 4,330 | 4,330 | 200 |
| 2022/11/16 | 4,400 | 4,400 | 4,400 | 4,400 | 100 |
| 2022/11/15 | 4,420 | 4,420 | 4,420 | 4,420 | 200 |
| 2022/11/14 | 4,490 | 4,490 | 4,420 | 4,420 | 200 |
| 2022/11/11 | 4,300 | 4,300 | 4,230 | 4,250 | 300 |
| 2022/11/10 | 4,295 | 4,295 | 4,295 | 4,295 | 100 |
| 2022/11/08 | 4,365 | 4,365 | 4,225 | 4,225 | 300 |
| 2022/11/07 | 4,495 | 4,495 | 4,365 | 4,365 | 200 |
| 2022/11/04 | 4,360 | 4,360 | 4,360 | 4,360 | 100 |
| 2022/11/02 | 4,490 | 4,490 | 4,490 | 4,490 | 300 |
| 2022/11/01 | 4,490 | 4,490 | 4,490 | 4,490 | 100 |
| 2022/10/25 | 4,350 | 4,350 | 4,350 | 4,350 | 100 |
| 2022/10/20 | 4,345 | 4,345 | 4,345 | 4,345 | 400 |
| 2022/10/19 | 4,340 | 4,345 | 4,340 | 4,345 | 200 |
| 2022/10/18 | 4,315 | 4,315 | 4,315 | 4,315 | 1,200 |
| 2022/10/17 | 4,250 | 4,315 | 4,245 | 4,315 | 300 |
| 2022/10/13 | 4,150 | 4,180 | 4,150 | 4,180 | 200 |
| 2022/10/11 | 4,180 | 4,180 | 4,180 | 4,180 | 200 |
| 2022/10/07 | 4,200 | 4,200 | 4,160 | 4,160 | 400 |
| 2022/10/05 | 4,140 | 4,200 | 4,140 | 4,200 | 200 |
| 2022/10/04 | 4,175 | 4,175 | 4,150 | 4,150 | 500 |
| 2022/10/03 | 4,395 | 4,395 | 4,175 | 4,175 | 900 |
| 2022/09/30 | 4,465 | 4,465 | 4,400 | 4,400 | 200 |
| 2022/09/29 | 4,600 | 4,600 | 4,435 | 4,435 | 800 |
| 2022/09/28 | 5,250 | 5,350 | 4,400 | 4,600 | 5,700 |
| 2022/09/27 | 5,140 | 5,150 | 5,140 | 5,150 | 3,600 |
| 2022/09/26 | 4,445 | 4,515 | 4,445 | 4,445 | 700 |
| 2022/09/16 | 4,405 | 4,445 | 4,405 | 4,445 | 200 |
| 2022/09/14 | 4,395 | 4,395 | 4,395 | 4,395 | 100 |
| 2022/09/13 | 4,465 | 4,465 | 4,395 | 4,395 | 300 |
| 2022/09/12 | 4,670 | 4,670 | 4,670 | 4,670 | 100 |
| 2022/09/06 | 4,430 | 4,430 | 4,360 | 4,390 | 500 |
| 2022/09/02 | 4,830 | 4,830 | 4,830 | 4,830 | 100 |
| 2022/09/01 | 4,870 | 4,870 | 4,870 | 4,870 | 100 |
| 2022/08/30 | 4,590 | 4,590 | 4,590 | 4,590 | 100 |
| 2022/08/29 | 4,590 | 4,590 | 4,590 | 4,590 | 100 |
| 2022/08/25 | 4,605 | 4,630 | 4,605 | 4,630 | 200 |
| 2022/08/24 | 4,700 | 4,740 | 4,700 | 4,725 | 500 |
| 2022/08/22 | 4,885 | 4,885 | 4,885 | 4,885 | 300 |
| 2022/08/18 | 4,890 | 4,890 | 4,885 | 4,885 | 1,400 |
| 2022/08/17 | 4,885 | 4,950 | 4,885 | 4,885 | 1,100 |
| 2022/08/16 | 4,875 | 4,885 | 4,815 | 4,885 | 900 |
| 2022/08/15 | 4,700 | 4,700 | 4,650 | 4,650 | 200 |
| 2022/08/08 | 4,445 | 4,470 | 4,445 | 4,470 | 200 |
| 2022/08/05 | 4,505 | 4,505 | 4,505 | 4,505 | 100 |
| 2022/08/04 | 4,430 | 4,445 | 4,430 | 4,445 | 200 |
| 2022/08/03 | 4,415 | 4,430 | 4,415 | 4,430 | 200 |
| 2022/08/02 | 4,590 | 4,590 | 4,550 | 4,550 | 300 |
| 2022/08/01 | 4,795 | 4,795 | 4,600 | 4,650 | 900 |
| 2022/07/29 | 4,650 | 4,670 | 4,600 | 4,600 | 300 |
| 2022/07/28 | 5,120 | 5,150 | 4,650 | 4,650 | 2,600 |
| 2022/07/27 | 4,880 | 5,330 | 4,810 | 4,810 | 4,200 |
| 2022/07/26 | 4,915 | 4,915 | 4,700 | 4,740 | 7,500 |
| 2022/07/25 | 6,180 | 6,600 | 5,090 | 5,310 | 32,800 |
| 2022/07/22 | 5,230 | 6,080 | 5,230 | 6,080 | 6,300 |
| 2022/07/21 | 4,800 | 5,160 | 4,800 | 5,080 | 7,400 |
| 2022/07/20 | 4,575 | 4,800 | 4,575 | 4,800 | 3,000 |
| 2022/07/19 | 4,400 | 4,545 | 4,400 | 4,545 | 2,800 |
| 2022/07/15 | 4,245 | 4,370 | 4,245 | 4,335 | 1,700 |
| 2022/07/14 | 4,090 | 4,180 | 4,090 | 4,180 | 1,200 |
| 2022/07/13 | 4,210 | 4,210 | 4,160 | 4,160 | 400 |
| 2022/07/12 | 4,150 | 4,155 | 4,115 | 4,140 | 800 |
| 2022/07/11 | 4,025 | 4,025 | 4,025 | 4,025 | 100 |
| 2022/07/08 | 4,035 | 4,080 | 4,025 | 4,025 | 600 |
| 2022/07/07 | 3,910 | 4,000 | 3,850 | 4,000 | 2,700 |
| 2022/07/06 | 3,850 | 3,900 | 3,840 | 3,900 | 1,000 |
| 2022/07/05 | 3,920 | 3,920 | 3,920 | 3,920 | 400 |
| 2022/07/04 | 4,095 | 4,095 | 3,965 | 3,975 | 900 |
| 2022/07/01 | 3,940 | 3,965 | 3,905 | 3,965 | 500 |
| 2022/06/30 | 3,895 | 3,895 | 3,895 | 3,895 | 100 |
| 2022/06/28 | 3,895 | 3,895 | 3,895 | 3,895 | 100 |
| 2022/06/27 | 3,815 | 3,830 | 3,815 | 3,830 | 200 |
| 2022/06/24 | 3,755 | 3,800 | 3,755 | 3,800 | 200 |
| 2022/06/23 | 3,750 | 3,750 | 3,750 | 3,750 | 100 |
| 2022/06/22 | 3,735 | 3,735 | 3,715 | 3,715 | 1,700 |
| 2022/06/21 | 3,715 | 3,715 | 3,715 | 3,715 | 100 |
| 2022/06/20 | 3,750 | 3,750 | 3,700 | 3,700 | 200 |
| 2022/06/17 | 3,700 | 3,780 | 3,700 | 3,780 | 400 |
| 2022/06/16 | 3,700 | 3,700 | 3,700 | 3,700 | 700 |
| 2022/06/15 | 3,710 | 3,710 | 3,705 | 3,705 | 400 |
| 2022/06/10 | 3,710 | 3,710 | 3,710 | 3,710 | 100 |
| 2022/06/09 | 3,700 | 3,700 | 3,700 | 3,700 | 100 |
| 2022/06/08 | 3,735 | 3,735 | 3,725 | 3,735 | 300 |
| 2022/06/07 | 3,735 | 3,735 | 3,735 | 3,735 | 100 |
| 2022/06/06 | 3,735 | 3,735 | 3,735 | 3,735 | 200 |
| 2022/06/03 | 3,720 | 3,720 | 3,720 | 3,720 | 100 |
| 2022/06/02 | 3,720 | 3,720 | 3,720 | 3,720 | 200 |
| 2022/06/01 | 3,760 | 3,760 | 3,750 | 3,750 | 400 |
| 2022/05/31 | 3,755 | 3,755 | 3,755 | 3,755 | 100 |
| 2022/05/30 | 3,700 | 3,700 | 3,700 | 3,700 | 100 |
| 2022/05/27 | 3,755 | 3,755 | 3,700 | 3,700 | 500 |
| 2022/05/26 | 3,785 | 3,785 | 3,785 | 3,785 | 200 |
| 2022/05/25 | 3,750 | 3,785 | 3,750 | 3,785 | 700 |
| 2022/05/24 | 3,850 | 3,850 | 3,750 | 3,820 | 1,800 |
| 2022/05/23 | 3,995 | 3,995 | 3,905 | 3,970 | 1,000 |
| 2022/05/20 | 4,000 | 4,000 | 3,930 | 3,995 | 1,200 |
| 2022/05/16 | 4,225 | 4,225 | 4,225 | 4,225 | 400 |
| 2022/05/13 | 4,225 | 4,225 | 4,225 | 4,225 | 100 |
| 2022/05/12 | 4,445 | 4,445 | 4,155 | 4,225 | 900 |
| 2022/05/11 | 4,345 | 4,405 | 4,330 | 4,375 | 900 |
| 2022/05/10 | 4,695 | 4,695 | 4,500 | 4,555 | 700 |
| 2022/05/09 | 4,900 | 4,900 | 4,800 | 4,800 | 200 |
| 2022/05/06 | 4,900 | 4,900 | 4,900 | 4,900 | 100 |
| 2022/04/25 | 4,805 | 4,830 | 4,805 | 4,830 | 200 |
| 2022/04/22 | 4,875 | 4,875 | 4,875 | 4,875 | 400 |
| 2022/04/21 | 5,050 | 5,050 | 4,820 | 4,875 | 1,300 |
| 2022/04/20 | 5,170 | 5,240 | 5,050 | 5,050 | 400 |
| 2022/04/19 | 5,060 | 5,250 | 4,915 | 4,995 | 2,600 |
| 2022/04/13 | 4,710 | 4,775 | 4,710 | 4,775 | 300 |
| 2022/04/12 | 4,820 | 4,820 | 4,675 | 4,745 | 500 |
| 2022/04/11 | 4,850 | 4,850 | 4,850 | 4,850 | 100 |
| 2022/04/06 | 4,780 | 4,780 | 4,780 | 4,780 | 200 |
| 2022/04/05 | 4,840 | 4,840 | 4,840 | 4,840 | 100 |
| 2022/04/01 | 4,910 | 4,910 | 4,910 | 4,910 | 200 |
| 2022/03/29 | 5,000 | 5,000 | 5,000 | 5,000 | 100 |
| 2022/03/24 | 5,110 | 5,110 | 5,110 | 5,110 | 100 |
| 2022/03/23 | 5,110 | 5,110 | 5,110 | 5,110 | 100 |
| 2022/03/22 | 5,000 | 5,000 | 4,825 | 4,940 | 1,700 |
| 2022/03/17 | 5,000 | 5,000 | 5,000 | 5,000 | 100 |
| 2022/03/09 | 4,740 | 4,950 | 4,740 | 4,950 | 400 |
| 2022/03/08 | 4,810 | 4,810 | 4,810 | 4,810 | 100 |
| 2022/03/04 | 5,200 | 5,200 | 5,100 | 5,100 | 200 |
| 2022/03/02 | 5,100 | 5,100 | 5,100 | 5,100 | 400 |
| 2022/03/01 | 5,040 | 5,100 | 5,040 | 5,100 | 300 |
| 2022/02/24 | 5,020 | 5,040 | 4,820 | 4,830 | 1,200 |
| 2022/02/21 | 5,050 | 5,050 | 5,050 | 5,050 | 100 |
| 2022/02/16 | 5,250 | 5,250 | 5,250 | 5,250 | 200 |
| 2022/02/15 | 5,250 | 5,250 | 5,250 | 5,250 | 100 |
| 2022/02/10 | 5,140 | 5,150 | 5,140 | 5,150 | 200 |
| 2022/02/09 | 4,975 | 5,060 | 4,975 | 5,060 | 700 |
| 2022/02/08 | 5,110 | 5,110 | 4,890 | 4,900 | 1,500 |
| 2022/02/07 | 5,180 | 5,180 | 5,180 | 5,180 | 100 |
| 2022/02/04 | 5,180 | 5,180 | 5,180 | 5,180 | 100 |
| 2022/02/03 | 5,150 | 5,180 | 5,150 | 5,180 | 300 |
| 2022/02/02 | 5,200 | 5,200 | 5,200 | 5,200 | 100 |
| 2022/02/01 | 5,180 | 5,180 | 5,180 | 5,180 | 100 |
| 2022/01/31 | 5,100 | 5,100 | 5,100 | 5,100 | 200 |
| 2022/01/27 | 5,200 | 5,200 | 5,200 | 5,200 | 200 |
| 2022/01/26 | 5,160 | 5,160 | 5,160 | 5,160 | 100 |
| 2022/01/25 | 5,300 | 5,300 | 5,200 | 5,200 | 400 |
| 2022/01/21 | 5,200 | 5,300 | 5,200 | 5,300 | 300 |
| 2022/01/20 | 5,200 | 5,200 | 5,200 | 5,200 | 100 |
| 2022/01/19 | 5,450 | 5,450 | 5,140 | 5,140 | 700 |
| 2022/01/18 | 5,700 | 5,700 | 5,450 | 5,450 | 500 |
| 2022/01/17 | 5,700 | 5,700 | 5,700 | 5,700 | 100 |
| 2022/01/14 | 5,650 | 5,650 | 5,650 | 5,650 | 100 |
| 2022/01/12 | 5,530 | 5,650 | 5,530 | 5,650 | 500 |
| 2022/01/07 | 5,730 | 5,730 | 5,730 | 5,730 | 100 |
| 2022/01/06 | 5,680 | 5,830 | 5,680 | 5,830 | 300 |
| 2022/01/05 | 5,640 | 5,940 | 5,640 | 5,840 | 400 |
| 2022/01/04 | 5,720 | 5,720 | 5,640 | 5,710 | 400 |