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
1997/12/30 720 730 720 730 4,000
1997/12/29 730 730 730 730 1,000
1997/12/26 730 731 730 730 6,000
1997/12/25 676 676 676 676 1,000
1997/12/24 580 580 580 580 1,000
1997/12/22 515 515 515 515 5,000
1997/12/19 515 515 515 515 1,000
1997/12/18 510 515 510 515 3,000
1997/12/17 510 510 510 510 9,000
1997/12/16 510 510 510 510 2,000
1997/12/15 500 500 500 500 14,000
1997/12/05 740 740 740 740 3,000
1997/11/28 740 740 740 740 12,000
1997/11/27 740 740 740 740 12,000
1997/11/21 745 760 720 760 6,000
1997/11/17 760 760 760 760 1,000
1997/11/05 761 761 760 760 5,000
1997/10/31 751 751 751 751 1,000
1997/10/30 751 760 751 760 3,000
1997/10/29 750 750 750 750 1,000
1997/10/28 720 720 720 720 1,000
1997/10/23 800 800 800 800 2,000
1997/10/22 710 750 710 750 7,000
1997/10/21 709 710 709 710 4,000
1997/10/17 749 749 749 749 1,000
1997/10/09 755 755 755 755 1,000
1997/10/07 750 750 750 750 1,000
1997/10/06 755 755 750 750 3,000
1997/10/02 755 755 755 755 3,000
1997/10/01 755 755 755 755 1,000
1997/09/30 730 750 730 750 3,000
1997/09/29 700 700 700 700 1,000
1997/09/26 710 710 710 710 1,000
1997/09/25 710 710 710 710 1,000
1997/09/24 710 710 710 710 8,000
1997/09/22 700 700 700 700 1,000
1997/09/11 680 700 680 700 10,000
1997/09/10 640 700 640 700 23,000
1997/09/09 710 710 630 630 39,000
1997/09/08 700 700 700 700 4,000
1997/09/05 759 759 750 750 3,000
1997/09/04 774 774 760 760 2,000
1997/09/03 779 779 779 779 18,000
1997/09/02 780 780 780 780 2,000
1997/08/29 800 800 800 800 1,000
1997/08/28 810 810 810 810 1,000
1997/08/27 830 830 810 810 4,000
1997/08/25 850 850 850 850 1,000
1997/08/22 870 880 850 880 8,000
1997/08/21 870 870 870 870 2,000
1997/08/20 880 880 880 880 4,000
1997/08/19 880 890 880 890 6,000
1997/08/15 901 901 900 900 9,000
1997/08/13 926 926 926 926 1,000
1997/08/08 980 980 980 980 3,000
1997/08/07 980 980 980 980 1,000
1997/08/05 1,000 1,000 1,000 1,000 1,000
1997/08/01 1,030 1,030 1,000 1,000 2,000
1997/07/30 1,060 1,060 1,050 1,050 3,000
1997/07/28 1,100 1,100 1,080 1,080 2,000
1997/07/24 1,100 1,100 1,100 1,100 1,000
1997/07/23 1,160 1,160 1,160 1,160 1,000
1997/07/22 1,160 1,180 1,160 1,180 4,000
1997/07/14 1,160 1,160 1,160 1,160 1,000
1997/07/09 1,200 1,200 1,200 1,200 1,000
1997/07/04 1,250 1,250 1,250 1,250 3,000
1997/07/03 1,250 1,250 1,250 1,250 1,000
1997/06/30 1,300 1,300 1,300 1,300 1,000
1997/06/27 1,340 1,340 1,340 1,340 3,000
1997/06/26 1,340 1,350 1,340 1,350 3,000
1997/06/25 1,320 1,320 1,250 1,250 3,000
1997/06/24 1,320 1,320 1,320 1,320 1,000
1997/06/23 1,400 1,400 1,350 1,350 7,000
1997/06/20 1,350 1,390 1,330 1,390 10,000
1997/06/19 1,310 1,350 1,310 1,350 10,000
1997/06/18 1,290 1,290 1,290 1,290 1,000
1997/06/17 1,260 1,290 1,260 1,290 5,000
1997/06/16 1,250 1,250 1,250 1,250 7,000
1997/06/13 1,300 1,300 1,250 1,250 11,000
1997/06/11 1,150 1,150 1,150 1,150 3,000
1997/06/09 1,140 1,140 1,130 1,130 4,000
1997/06/06 1,130 1,150 1,130 1,140 8,000
1997/06/05 1,130 1,130 1,130 1,130 2,000
1997/06/04 1,120 1,130 1,120 1,130 5,000
1997/06/03 1,140 1,140 1,130 1,130 6,000
1997/06/02 1,160 1,160 1,140 1,150 5,000
1997/05/30 1,180 1,200 1,170 1,180 23,000
1997/05/29 1,180 1,180 1,170 1,170 5,000
1997/05/28 1,140 1,140 1,140 1,140 1,000
1997/05/22 1,150 1,200 1,150 1,200 3,000
1997/05/16 1,150 1,150 1,140 1,140 6,000
1997/05/14 1,090 1,100 1,090 1,100 2,000
1997/05/13 1,100 1,100 1,100 1,100 1,000
1997/05/07 1,080 1,100 1,080 1,100 7,000
1997/05/06 1,060 1,070 1,060 1,070 3,000
1997/05/02 1,060 1,060 1,060 1,060 1,000
1997/05/01 1,100 1,100 1,100 1,100 2,000
1997/04/30 1,070 1,100 1,070 1,100 6,000
1997/04/28 1,070 1,070 1,070 1,070 1,000
1997/04/25 1,070 1,070 1,070 1,070 2,000
1997/04/24 1,100 1,100 1,100 1,100 4,000
1997/04/23 1,120 1,120 1,120 1,120 3,000
1997/04/22 1,070 1,120 1,070 1,120 7,000
1997/04/21 1,020 1,050 1,020 1,050 4,000
1997/04/18 971 990 970 990 12,000
1997/04/17 970 970 960 970 11,000
1997/04/15 970 970 970 970 1,000
1997/04/04 1,090 1,090 1,090 1,090 1,000
1997/04/03 1,100 1,100 1,100 1,100 3,000
1997/04/01 1,060 1,080 1,060 1,080 2,000
1997/03/28 1,090 1,090 1,080 1,080 2,000
1997/03/26 1,100 1,100 1,100 1,100 8,000
1997/03/25 1,100 1,100 1,100 1,100 7,000
1997/03/24 1,120 1,120 1,100 1,100 18,000
1997/03/21 1,100 1,100 1,100 1,100 7,000
1997/03/14 1,060 1,060 1,020 1,060 4,000
1997/03/13 1,060 1,060 1,060 1,060 2,000
1997/03/12 1,070 1,070 1,070 1,070 2,000
1997/03/11 1,060 1,060 1,030 1,030 4,000
1997/03/07 1,070 1,070 1,070 1,070 30,000
1997/03/06 1,090 1,090 1,090 1,090 1,000
1997/03/05 1,100 1,100 1,070 1,070 2,000
1997/02/27 1,040 1,040 1,030 1,030 4,000
1997/02/26 1,030 1,050 1,020 1,030 24,000
1997/02/25 1,020 1,020 1,020 1,020 2,000
1997/02/24 1,050 1,060 1,020 1,020 38,000
1997/02/21 1,020 1,060 1,020 1,050 29,000
1997/02/20 1,080 1,080 1,020 1,020 5,000
1997/02/19 1,080 1,080 1,080 1,080 2,000
1997/02/18 1,110 1,110 1,100 1,100 4,000
1997/02/17 1,160 1,160 1,140 1,140 9,000
1997/02/05 1,220 1,220 1,160 1,160 5,000
1997/02/04 1,200 1,200 1,200 1,200 1,000
1997/02/03 1,100 1,100 1,100 1,100 1,000
1997/01/31 1,200 1,200 1,200 1,200 2,000
1997/01/30 1,200 1,200 1,200 1,200 6,000
1997/01/23 1,320 1,320 1,320 1,320 3,000
1997/01/13 1,370 1,370 1,370 1,370 2,000

このページの先頭へ