日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＮａＩＴＯ(7624)の株価時系列情報

ＮａＩＴＯ(7624)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
2000/12/28 889 889 880 880 7,000
2000/12/25 900 900 890 890 8,000
2000/12/22 890 890 890 890 2,000
2000/12/20 926 926 900 900 8,000
2000/12/15 939 950 938 950 12,000
2000/12/13 935 935 935 935 1,000
2000/12/12 921 921 921 921 1,000
2000/12/04 960 960 950 950 2,000
2000/12/01 970 970 960 960 7,000
2000/11/28 1,010 1,070 1,010 1,070 4,000
2000/11/27 929 1,010 929 1,010 15,000
2000/11/24 925 925 925 925 2,000
2000/11/22 920 920 920 920 1,000
2000/11/21 915 915 915 915 1,000
2000/11/20 920 920 920 920 2,000
2000/11/17 920 920 900 900 2,000
2000/11/16 920 920 920 920 1,000
2000/11/15 915 990 915 990 11,000
2000/11/14 902 902 902 902 1,000
2000/11/13 910 910 910 910 1,000
2000/11/09 901 901 901 901 2,000
2000/11/07 901 929 901 929 5,000
2000/11/06 901 901 901 901 1,000
2000/11/01 903 903 901 901 2,000
2000/10/31 903 903 903 903 1,000
2000/10/30 960 960 960 960 5,000
2000/10/26 900 900 900 900 3,000
2000/10/25 910 910 900 900 24,000
2000/10/24 909 911 909 909 5,000
2000/10/23 908 908 908 908 1,000
2000/10/20 900 900 900 900 1,000
2000/10/16 1,010 1,010 1,010 1,010 9,000
2000/10/10 908 908 907 907 3,000
2000/10/06 906 906 906 906 3,000
2000/10/02 872 872 872 872 1,000
2000/09/28 930 1,020 930 1,020 5,000
2000/09/26 0 0 0 0 0
2000/09/26 1 -> 1.10 分割
2000/09/25 1,070 1,070 1,070 1,070 13,000
2000/09/22 980 980 980 980 1,000
2000/09/18 980 1,070 980 1,070 9,000
2000/09/14 980 980 980 980 6,000
2000/09/11 1,040 1,040 1,040 1,040 1,000
2000/09/08 1,050 1,050 1,040 1,050 15,000
2000/09/07 1,020 1,020 1,020 1,020 2,000
2000/09/06 1,050 1,050 1,020 1,020 3,000
2000/09/05 957 957 957 957 1,000
2000/09/01 857 857 857 857 1,000
2000/08/29 1,030 1,030 1,030 1,030 3,000
2000/08/28 875 962 875 962 18,000
2000/08/25 875 875 875 875 1,000
2000/08/15 901 990 900 990 10,000
2000/08/02 851 851 850 850 2,000
2000/08/01 850 850 850 850 1,000
2000/07/28 975 1,040 975 1,040 6,000
2000/07/26 955 1,050 955 1,050 23,000
2000/07/19 1,060 1,060 1,060 1,060 1,000
2000/07/18 1,060 1,080 1,040 1,080 9,000
2000/07/17 952 1,050 952 1,040 14,000
2000/07/14 950 950 950 950 5,000
2000/07/13 950 950 950 950 2,000
2000/07/12 950 950 950 950 8,000
2000/07/11 950 950 950 950 3,000
2000/07/10 950 950 944 944 7,000
2000/07/07 917 948 917 948 3,000
2000/07/04 901 901 900 900 2,000
2000/07/03 869 900 869 900 11,000
2000/06/30 830 831 810 810 4,000
2000/06/28 895 895 895 895 5,000
2000/06/26 811 892 811 892 16,000
2000/06/22 811 811 790 790 5,000
2000/06/19 850 850 850 850 2,000
2000/06/16 820 902 820 902 16,000
2000/06/15 749 820 749 820 8,000
2000/06/12 721 722 721 722 2,000
2000/06/09 721 721 721 721 1,000
2000/06/08 721 721 721 721 1,000
2000/06/07 749 749 722 722 2,000
2000/06/06 790 790 790 790 5,000
2000/06/05 790 790 790 790 4,000
2000/06/02 790 790 790 790 3,000
2000/06/01 776 777 776 777 2,000
2000/05/31 761 775 761 775 5,000
2000/05/29 718 718 718 718 19,000
2000/05/26 718 718 718 718 9,000
2000/05/23 718 718 718 718 2,000
2000/05/22 717 717 717 717 3,000
2000/05/19 717 717 717 717 1,000
2000/05/18 698 698 698 698 1,000
2000/05/16 665 665 665 665 2,000
2000/05/15 658 658 658 658 1,000
2000/05/12 655 655 655 655 1,000
2000/05/11 655 655 655 655 1,000
2000/05/10 655 655 655 655 1,000
2000/05/09 653 653 653 653 1,000
2000/05/08 647 651 647 651 3,000
2000/05/02 645 645 641 641 5,000
2000/05/01 640 640 640 640 3,000
2000/04/28 640 640 640 640 2,000
2000/04/27 640 640 640 640 5,000
2000/04/26 640 640 640 640 1,000
2000/04/20 630 631 630 631 2,000
2000/04/19 630 631 630 631 2,000
2000/04/18 670 670 670 670 3,000
2000/04/17 625 670 625 670 15,000
2000/04/14 625 625 625 625 2,000
2000/04/13 651 651 640 640 4,000
2000/04/12 650 650 650 650 2,000
2000/04/07 675 675 675 675 2,000
2000/04/06 750 750 750 750 1,000
2000/04/04 777 777 777 777 2,000
2000/04/03 777 777 777 777 5,000
2000/03/30 754 756 754 756 5,000
2000/03/29 754 754 754 754 5,000
2000/03/28 753 754 753 754 12,000
2000/03/27 751 753 751 753 3,000
2000/03/24 751 770 741 751 43,000
2000/03/23 600 696 597 696 34,000
2000/03/22 600 600 592 596 17,000
2000/03/21 600 600 593 593 31,000
2000/03/17 600 600 570 590 15,000
2000/03/16 580 601 580 600 8,000
2000/03/15 600 600 600 600 25,000
2000/03/14 601 601 601 601 2,000
2000/03/13 650 650 650 650 2,000
2000/03/10 650 650 650 650 1,000
2000/03/09 650 650 650 650 1,000
2000/03/06 700 700 680 680 3,000
2000/03/03 700 700 700 700 4,000
2000/03/02 700 700 700 700 1,000
2000/03/01 750 750 750 750 3,000
2000/02/29 750 750 750 750 1,000
2000/02/28 751 751 751 751 42,000
2000/02/25 751 751 751 751 2,000
2000/02/22 755 755 755 755 1,000
2000/02/21 820 820 750 750 3,000
2000/02/18 850 850 850 850 3,000
2000/02/17 870 870 850 850 6,000
2000/02/15 870 920 870 900 33,000
2000/02/14 899 899 870 870 4,000
2000/02/10 850 850 850 850 1,000
2000/02/09 920 920 850 850 6,000
2000/02/08 920 940 870 870 9,000
2000/02/07 875 920 875 920 3,000
2000/02/04 822 860 822 860 5,000
2000/02/03 950 950 820 820 19,000
2000/01/31 1,100 1,100 1,100 1,100 1,000
2000/01/28 1,000 1,100 1,000 1,100 20,000
2000/01/27 1,050 1,050 1,000 1,000 3,000
2000/01/26 1,140 1,140 1,140 1,140 12,000
2000/01/19 1,180 1,180 1,180 1,180 5,000
2000/01/18 1,050 1,180 1,050 1,180 18,000
2000/01/17 950 1,050 950 1,050 23,000
2000/01/14 930 950 900 950 10,000
2000/01/12 855 950 855 950 4,000
2000/01/07 1,050 1,050 1,050 1,050 1,000
2000/01/06 1,050 1,050 1,050 1,050 4,000
2000/01/05 1,100 1,100 1,050 1,050 4,000
2000/01/04 1,050 1,050 1,050 1,050 2,000

このページの先頭へ