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
2001/12/27 800 800 760 760 3,000
2001/12/26 790 790 790 790 1,000
2001/12/25 748 800 747 800 6,000
2001/12/20 800 800 800 800 1,000
2001/12/18 900 900 900 900 3,000
2001/12/17 891 899 891 891 11,000
2001/12/14 790 810 790 810 2,000
2001/12/13 801 801 801 801 1,000
2001/12/12 800 800 800 800 1,000
2001/12/11 800 800 800 800 1,000
2001/12/06 790 790 790 790 1,000
2001/12/05 804 804 803 803 2,000
2001/12/03 845 929 845 929 8,000
2001/11/30 845 845 845 845 1,000
2001/11/29 831 839 831 835 4,000
2001/11/28 928 1,000 928 1,000 7,000
2001/11/26 926 1,010 926 1,010 6,000
2001/11/15 1,000 1,080 1,000 1,080 10,000
2001/11/14 1,010 1,010 1,000 1,000 3,000
2001/11/12 990 990 990 990 1,000
2001/10/30 1,100 1,100 1,100 1,100 8,000
2001/10/29 1,080 1,080 1,080 1,080 2,000
2001/10/16 1,050 1,100 1,050 1,100 2,000
2001/10/15 1,000 1,050 1,000 1,050 12,000
2001/09/28 965 965 930 930 6,000
2001/09/26 950 950 950 950 1,000
2001/09/25 999 999 999 999 3,000
2001/09/20 1,000 1,000 1,000 1,000 1,000
2001/09/18 1,000 1,000 1,000 1,000 1,000
2001/09/17 955 1,040 955 1,040 11,000
2001/09/13 950 950 950 950 1,000
2001/09/07 1,050 1,050 1,050 1,050 1,000
2001/09/05 1,100 1,100 1,100 1,100 3,000
2001/09/04 1,100 1,100 1,100 1,100 1,000
2001/09/03 1,160 1,160 1,100 1,100 4,000
2001/08/30 1,150 1,150 1,150 1,150 1,000
2001/08/28 1,120 1,200 1,120 1,200 5,000
2001/08/27 1,100 1,100 1,100 1,100 3,000
2001/08/24 1,100 1,100 1,100 1,100 4,000
2001/08/23 1,120 1,120 1,120 1,120 1,000
2001/08/21 1,100 1,120 1,100 1,120 2,000
2001/08/20 1,160 1,160 1,120 1,120 4,000
2001/08/16 1,220 1,220 1,220 1,220 6,000
2001/08/15 1,120 1,210 1,120 1,210 10,000
2001/08/14 1,100 1,100 1,100 1,100 1,000
2001/08/13 1,100 1,100 1,100 1,100 2,000
2001/08/09 1,080 1,080 1,050 1,050 5,000
2001/08/06 1,090 1,090 1,090 1,090 1,000
2001/08/03 1,060 1,060 1,050 1,050 9,000
2001/08/02 1,070 1,070 1,050 1,070 7,000
2001/08/01 1,090 1,090 1,090 1,090 1,000
2001/07/31 1,070 1,100 1,070 1,100 10,000
2001/07/30 1,170 1,170 1,100 1,100 7,000
2001/07/25 1,160 1,230 1,160 1,230 13,000
2001/07/24 1,150 1,150 1,150 1,150 2,000
2001/07/23 1,180 1,180 1,180 1,180 1,000
2001/07/19 1,230 1,230 1,230 1,230 1,000
2001/07/18 1,300 1,300 1,300 1,300 1,000
2001/07/16 1,340 1,370 1,340 1,370 10,000
2001/07/06 1,390 1,390 1,370 1,370 4,000
2001/07/05 1,370 1,430 1,360 1,410 13,000
2001/07/04 1,270 1,350 1,270 1,350 8,000
2001/07/03 1,250 1,250 1,250 1,250 5,000
2001/07/02 1,260 1,260 1,250 1,250 3,000
2001/06/28 1,350 1,350 1,340 1,340 5,000
2001/06/27 1,350 1,350 1,350 1,350 1,000
2001/06/25 1,390 1,390 1,390 1,390 2,000
2001/06/22 1,400 1,400 1,390 1,390 4,000
2001/06/15 1,380 1,420 1,370 1,420 8,000
2001/06/13 1,400 1,410 1,380 1,410 4,000
2001/06/12 1,380 1,500 1,380 1,430 28,000
2001/06/11 1,340 1,350 1,330 1,350 13,000
2001/06/08 1,250 1,340 1,250 1,340 8,000
2001/06/07 1,290 1,290 1,290 1,290 1,000
2001/06/06 1,300 1,300 1,300 1,300 3,000
2001/06/05 1,300 1,300 1,300 1,300 3,000
2001/06/04 1,320 1,320 1,310 1,310 3,000
2001/06/01 1,300 1,350 1,280 1,300 15,000
2001/05/31 1,280 1,380 1,250 1,250 44,000
2001/05/30 1,250 1,250 1,250 1,250 43,000
2001/05/29 1,060 1,060 1,050 1,050 4,000
2001/05/28 1,050 1,080 1,050 1,080 5,000
2001/05/25 1,070 1,070 1,050 1,050 7,000
2001/05/22 1,020 1,020 1,020 1,020 2,000
2001/05/21 1,080 1,080 1,060 1,060 3,000
2001/05/17 1,080 1,100 1,080 1,100 2,000
2001/05/16 1,000 1,080 1,000 1,080 7,000
2001/05/15 971 1,000 971 1,000 18,000
2001/05/14 970 970 970 970 2,000
2001/05/10 985 985 985 985 1,000
2001/05/09 995 1,000 995 1,000 3,000
2001/05/08 985 1,000 985 995 11,000
2001/05/07 962 971 961 971 6,000
2001/05/02 950 950 950 950 3,000
2001/05/01 950 950 950 950 5,000
2001/04/26 910 910 910 910 3,000
2001/04/25 900 900 900 900 4,000
2001/04/24 875 875 875 875 1,000
2001/04/23 870 875 870 875 2,000
2001/04/18 900 900 900 900 1,000
2001/04/16 876 949 876 949 14,000
2001/04/10 837 837 837 837 1,000
2001/04/05 865 865 865 865 1,000
2001/04/03 870 870 870 870 5,000
2001/04/02 850 850 850 850 1,000
2001/03/30 870 870 870 870 1,000
2001/03/28 900 900 900 900 6,000
2001/03/27 900 900 900 900 1,000
2001/03/26 870 900 870 895 11,000
2001/03/21 855 855 835 835 2,000
2001/03/19 870 870 870 870 1,000
2001/03/15 846 870 846 870 16,000
2001/03/14 846 846 846 846 1,000
2001/03/13 850 850 846 846 2,000
2001/03/12 851 851 850 850 4,000
2001/03/09 846 846 846 846 2,000
2001/03/08 860 860 846 846 4,000
2001/03/01 836 836 836 836 2,000
2001/02/28 899 899 899 899 5,000
2001/02/27 890 890 830 830 2,000
2001/02/26 831 895 831 895 9,000
2001/02/23 830 830 820 830 6,000
2001/02/20 899 899 899 899 1,000
2001/02/16 910 910 910 910 2,000
2001/02/15 901 901 901 901 15,000
2001/02/08 891 891 891 891 6,000
2001/02/02 891 891 891 891 4,000
2001/01/29 891 900 891 900 6,000
2001/01/25 845 894 845 894 4,000
2001/01/24 822 825 822 825 3,000
2001/01/17 900 900 900 900 2,000
2001/01/15 857 906 857 906 10,000
2001/01/12 857 857 857 857 1,000
2001/01/09 810 810 810 810 1,000
2001/01/05 880 880 880 880 1,000
2001/01/04 880 880 880 880 1,000

このページの先頭へ