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

ナトコ(4627)の株価時系列情報

ナトコ(4627)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
1993/12/29 2,250 2,250 2,250 2,250 2,000
1993/12/28 2,250 2,250 2,250 2,250 2,000
1993/12/27 2,250 2,250 2,250 2,250 4,000
1993/12/22 2,260 2,280 2,250 2,280 5,000
1993/12/21 2,250 2,250 2,250 2,250 1,000
1993/12/20 2,260 2,260 2,260 2,260 1,000
1993/12/16 2,480 2,500 2,480 2,500 4,000
1993/12/15 2,250 2,260 2,250 2,260 4,000
1993/12/14 2,210 2,210 2,210 2,210 1,000
1993/12/09 2,200 2,200 2,200 2,200 10,000
1993/12/08 2,200 2,200 2,200 2,200 1,000
1993/12/03 2,250 2,250 2,200 2,250 10,000
1993/12/02 2,150 2,200 2,150 2,200 3,000
1993/12/01 2,200 2,200 2,200 2,200 1,000
1993/11/29 2,200 2,200 2,150 2,150 8,000
1993/11/26 2,300 2,300 2,250 2,250 6,000
1993/11/25 2,300 2,300 2,300 2,300 7,000
1993/11/24 2,350 2,350 2,300 2,300 4,000
1993/11/22 2,440 2,440 2,400 2,400 3,000
1993/11/19 2,400 2,400 2,400 2,400 1,000
1993/11/18 2,400 2,500 2,400 2,500 4,000
1993/11/17 2,450 2,500 2,450 2,500 5,000
1993/11/12 2,350 2,500 2,350 2,500 2,000
1993/11/11 2,300 2,310 2,300 2,310 2,000
1993/11/10 2,380 2,380 2,350 2,350 5,000
1993/11/09 2,400 2,400 2,400 2,400 5,000
1993/11/08 2,450 2,450 2,450 2,450 4,000
1993/11/05 2,520 2,520 2,480 2,480 5,000
1993/11/04 2,530 2,530 2,530 2,530 5,000
1993/11/02 2,520 2,520 2,520 2,520 1,000
1993/10/29 2,430 2,430 2,430 2,430 1,000
1993/10/28 2,450 2,450 2,400 2,400 6,000
1993/10/27 2,420 2,420 2,420 2,420 1,000
1993/10/22 2,550 2,550 2,540 2,540 12,000
1993/10/21 2,650 2,650 2,630 2,630 5,000
1993/10/20 2,690 2,700 2,660 2,660 5,000
1993/10/19 2,750 2,750 2,700 2,700 14,000
1993/10/18 2,800 2,800 2,730 2,770 13,000
1993/10/15 2,670 2,800 2,670 2,760 80,000
1993/10/14 2,700 2,700 2,650 2,650 44,000
1993/10/13 2,660 2,720 2,660 2,700 103,000
1993/10/12 2,670 2,700 2,660 2,660 28,000
1993/10/08 2,670 2,730 2,660 2,680 45,000
1993/10/07 2,540 2,600 2,540 2,600 54,000
1993/10/06 2,530 2,540 2,500 2,540 9,000
1993/10/05 2,520 2,540 2,520 2,540 7,000
1993/10/04 2,500 2,520 2,500 2,520 4,000
1993/10/01 2,560 2,560 2,510 2,530 26,000
1993/09/30 2,550 2,550 2,520 2,550 19,000
1993/09/29 2,550 2,550 2,500 2,540 26,000
1993/09/28 2,510 2,550 2,500 2,550 22,000
1993/09/27 2,500 2,560 2,480 2,500 39,000
1993/09/24 2,410 2,510 2,410 2,500 19,000
1993/09/22 2,400 2,450 2,400 2,450 15,000
1993/09/21 2,400 2,400 2,350 2,350 4,000
1993/09/20 2,470 2,470 2,400 2,400 2,000
1993/09/17 2,480 2,480 2,480 2,480 1,000
1993/09/16 2,520 2,520 2,510 2,510 3,000
1993/09/14 2,570 2,570 2,520 2,540 35,000
1993/09/13 2,550 2,570 2,500 2,570 33,000
1993/09/10 2,590 2,590 2,500 2,570 50,000
1993/09/09 2,460 2,600 2,460 2,600 172,000
1993/09/08 2,200 2,400 2,200 2,350 46,000
1993/09/07 2,110 2,110 2,100 2,100 4,000
1993/09/06 2,110 2,110 2,100 2,100 5,000
1993/09/03 2,090 2,100 2,080 2,100 17,000
1993/09/02 2,090 2,090 2,090 2,090 4,000
1993/09/01 2,100 2,100 2,080 2,080 13,000
1993/08/31 2,140 2,140 2,080 2,080 15,000
1993/08/30 2,080 2,100 2,080 2,100 10,000
1993/08/27 2,070 2,120 2,070 2,120 5,000
1993/08/26 2,100 2,100 2,080 2,080 9,000
1993/08/25 2,100 2,100 2,080 2,080 2,000
1993/08/24 2,080 2,080 2,080 2,080 1,000
1993/08/23 2,100 2,100 2,080 2,080 7,000
1993/08/20 2,100 2,100 2,090 2,090 9,000
1993/08/19 2,100 2,100 2,050 2,090 16,000
1993/08/18 2,060 2,100 2,060 2,100 7,000
1993/08/17 2,110 2,110 2,100 2,100 9,000
1993/08/16 2,100 2,100 2,100 2,100 1,000
1993/08/13 2,150 2,150 2,110 2,110 2,000
1993/08/12 2,190 2,190 2,190 2,190 1,000
1993/08/11 2,200 2,200 2,200 2,200 2,000
1993/08/10 2,150 2,200 2,150 2,200 4,000
1993/08/09 2,130 2,150 2,100 2,150 5,000
1993/08/06 2,140 2,140 2,140 2,140 4,000
1993/08/05 2,150 2,150 2,150 2,150 1,000
1993/08/04 2,150 2,150 2,150 2,150 6,000
1993/08/03 2,150 2,150 2,150 2,150 3,000
1993/08/02 2,100 2,200 2,100 2,100 8,000
1993/07/30 2,150 2,150 2,150 2,150 1,000
1993/07/29 2,200 2,240 2,110 2,110 16,000
1993/07/28 2,130 2,200 2,130 2,150 10,000
1993/07/27 2,150 2,150 2,150 2,150 5,000
1993/07/26 2,190 2,190 2,190 2,190 1,000
1993/07/23 2,150 2,150 2,150 2,150 2,000
1993/07/22 2,150 2,150 2,150 2,150 1,000
1993/07/21 2,200 2,200 2,170 2,200 3,000
1993/07/20 2,200 2,200 2,170 2,170 4,000
1993/07/19 2,100 2,200 2,100 2,170 4,000
1993/07/16 2,170 2,170 2,170 2,170 1,000
1993/07/15 2,180 2,180 2,170 2,170 3,000
1993/07/14 2,250 2,250 2,200 2,200 2,000
1993/07/13 2,250 2,280 2,250 2,280 2,000
1993/07/12 2,250 2,250 2,250 2,250 1,000
1993/07/09 2,110 2,300 2,100 2,200 10,000
1993/07/08 2,120 2,120 2,120 2,120 7,000
1993/07/07 2,100 2,150 2,100 2,150 8,000
1993/07/06 2,150 2,150 2,100 2,100 15,000
1993/07/05 2,130 2,130 2,120 2,120 4,000
1993/07/02 2,150 2,150 2,110 2,110 4,000
1993/07/01 2,090 2,090 2,090 2,090 1,000
1993/06/30 2,080 2,090 2,080 2,080 4,000
1993/06/29 2,070 2,110 2,070 2,080 13,000
1993/06/28 2,070 2,100 2,060 2,070 9,000
1993/06/25 2,090 2,100 2,070 2,070 12,000
1993/06/24 2,080 2,140 2,080 2,080 26,000
1993/06/23 2,180 2,180 2,120 2,120 13,000
1993/06/22 2,250 2,250 2,180 2,180 16,000
1993/06/21 2,300 2,310 2,280 2,280 30,000
1993/06/18 2,300 2,330 2,300 2,300 21,000
1993/06/17 2,310 2,310 2,300 2,300 68,000
1993/06/16 2,310 2,320 2,300 2,300 12,000
1993/06/15 2,310 2,310 2,300 2,300 90,000
1993/06/14 2,330 2,330 2,300 2,300 24,000
1993/06/11 2,340 2,350 2,300 2,300 24,000
1993/06/10 2,310 2,350 2,310 2,320 17,000
1993/06/08 2,400 2,400 2,300 2,310 14,000
1993/06/07 2,450 2,450 2,400 2,400 20,000
1993/06/04 2,400 2,480 2,400 2,450 70,000
1993/06/03 2,410 2,420 2,380 2,400 63,000
1993/06/02 2,290 2,450 2,290 2,420 377,000
1993/06/01 2,300 2,300 2,300 2,300 283,000

このページの先頭へ