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 |
---|---|---|---|---|---|
1998/12/28 | 350 | 355 | 350 | 355 | 6,000 |
1998/12/24 | 350 | 350 | 350 | 350 | 1,000 |
1998/12/22 | 349 | 350 | 349 | 350 | 12,000 |
1998/12/18 | 330 | 330 | 325 | 325 | 5,000 |
1998/12/17 | 330 | 330 | 320 | 320 | 3,000 |
1998/12/15 | 346 | 346 | 346 | 346 | 1,000 |
1998/12/14 | 345 | 345 | 345 | 345 | 8,000 |
1998/12/07 | 350 | 350 | 310 | 320 | 6,000 |
1998/12/04 | 360 | 360 | 350 | 350 | 3,000 |
1998/12/03 | 360 | 360 | 360 | 360 | 2,000 |
1998/11/27 | 369 | 370 | 369 | 370 | 7,000 |
1998/11/26 | 360 | 360 | 360 | 360 | 2,000 |
1998/11/25 | 360 | 360 | 360 | 360 | 1,000 |
1998/11/24 | 365 | 365 | 360 | 360 | 4,000 |
1998/11/20 | 365 | 365 | 360 | 360 | 11,000 |
1998/10/26 | 390 | 390 | 390 | 390 | 2,000 |
1998/10/22 | 390 | 390 | 390 | 390 | 10,000 |
1998/10/19 | 365 | 365 | 365 | 365 | 1,000 |
1998/10/16 | 350 | 365 | 350 | 365 | 5,000 |
1998/10/12 | 350 | 350 | 350 | 350 | 2,000 |
1998/10/09 | 350 | 350 | 350 | 350 | 2,000 |
1998/10/08 | 380 | 380 | 350 | 350 | 2,000 |
1998/10/06 | 375 | 375 | 375 | 375 | 4,000 |
1998/10/05 | 380 | 380 | 380 | 380 | 3,000 |
1998/09/30 | 405 | 405 | 405 | 405 | 1,000 |
1998/09/28 | 400 | 400 | 400 | 400 | 2,000 |
1998/09/24 | 400 | 400 | 400 | 400 | 6,000 |
1998/09/22 | 390 | 430 | 390 | 430 | 14,000 |
1998/08/31 | 380 | 380 | 380 | 380 | 1,000 |
1998/08/28 | 380 | 380 | 380 | 380 | 3,000 |
1998/08/27 | 380 | 380 | 380 | 380 | 1,000 |
1998/08/26 | 400 | 400 | 400 | 400 | 4,000 |
1998/08/25 | 400 | 400 | 400 | 400 | 2,000 |
1998/08/24 | 395 | 400 | 395 | 400 | 2,000 |
1998/08/21 | 395 | 400 | 395 | 400 | 15,000 |
1998/08/20 | 380 | 380 | 380 | 380 | 8,000 |
1998/08/14 | 390 | 390 | 390 | 390 | 3,000 |
1998/08/13 | 390 | 390 | 390 | 390 | 1,000 |
1998/08/11 | 400 | 400 | 400 | 400 | 4,000 |
1998/08/06 | 400 | 400 | 400 | 400 | 1,000 |
1998/08/04 | 400 | 400 | 400 | 400 | 2,000 |
1998/07/29 | 421 | 421 | 421 | 421 | 2,000 |
1998/07/28 | 430 | 430 | 430 | 430 | 2,000 |
1998/07/22 | 430 | 430 | 430 | 430 | 8,000 |
1998/07/16 | 430 | 430 | 430 | 430 | 1,000 |
1998/07/13 | 430 | 430 | 430 | 430 | 7,000 |
1998/07/10 | 420 | 430 | 420 | 430 | 10,000 |
1998/07/09 | 411 | 411 | 411 | 411 | 2,000 |
1998/07/07 | 411 | 411 | 411 | 411 | 1,000 |
1998/07/06 | 420 | 420 | 420 | 420 | 1,000 |
1998/07/01 | 400 | 400 | 400 | 400 | 4,000 |
1998/06/30 | 382 | 385 | 372 | 372 | 5,000 |
1998/06/26 | 389 | 389 | 380 | 380 | 4,000 |
1998/06/24 | 400 | 400 | 400 | 400 | 2,000 |
1998/06/22 | 400 | 400 | 400 | 400 | 10,000 |
1998/06/18 | 400 | 400 | 400 | 400 | 4,000 |
1998/06/17 | 401 | 401 | 400 | 400 | 17,000 |
1998/06/16 | 405 | 405 | 405 | 405 | 5,000 |
1998/06/15 | 410 | 410 | 405 | 405 | 7,000 |
1998/06/11 | 410 | 410 | 405 | 405 | 5,000 |
1998/06/09 | 410 | 415 | 410 | 410 | 9,000 |
1998/06/08 | 415 | 415 | 410 | 410 | 5,000 |
1998/06/05 | 410 | 410 | 410 | 410 | 1,000 |
1998/06/04 | 405 | 410 | 405 | 410 | 2,000 |
1998/06/03 | 410 | 410 | 405 | 405 | 3,000 |
1998/06/02 | 410 | 410 | 409 | 410 | 19,000 |
1998/06/01 | 450 | 450 | 425 | 425 | 6,000 |
1998/05/29 | 525 | 525 | 525 | 525 | 5,000 |
1998/05/28 | 525 | 525 | 525 | 525 | 4,000 |
1998/05/26 | 525 | 525 | 525 | 525 | 2,000 |
1998/05/25 | 525 | 525 | 525 | 525 | 4,000 |
1998/05/22 | 520 | 525 | 520 | 525 | 14,000 |
1998/05/20 | 520 | 520 | 520 | 520 | 1,000 |
1998/05/19 | 520 | 520 | 520 | 520 | 2,000 |
1998/05/18 | 519 | 520 | 519 | 520 | 6,000 |
1998/05/15 | 520 | 520 | 520 | 520 | 4,000 |
1998/05/14 | 520 | 520 | 520 | 520 | 18,000 |
1998/05/13 | 530 | 530 | 520 | 520 | 8,000 |
1998/05/12 | 531 | 531 | 530 | 531 | 21,000 |
1998/05/11 | 530 | 530 | 530 | 530 | 1,000 |
1998/05/08 | 544 | 545 | 544 | 545 | 2,000 |
1998/05/07 | 545 | 545 | 545 | 545 | 3,000 |
1998/05/06 | 545 | 545 | 545 | 545 | 1,000 |
1998/05/01 | 540 | 550 | 540 | 550 | 4,000 |
1998/04/30 | 557 | 557 | 540 | 540 | 6,000 |
1998/04/27 | 571 | 571 | 560 | 560 | 3,000 |
1998/04/23 | 570 | 570 | 570 | 570 | 1,000 |
1998/04/22 | 569 | 570 | 550 | 570 | 20,000 |
1998/04/17 | 570 | 570 | 570 | 570 | 1,000 |
1998/04/16 | 571 | 571 | 571 | 571 | 1,000 |
1998/04/07 | 590 | 590 | 590 | 590 | 1,000 |
1998/04/06 | 590 | 590 | 590 | 590 | 1,000 |
1998/04/02 | 590 | 600 | 590 | 600 | 3,000 |
1998/03/30 | 600 | 600 | 600 | 600 | 3,000 |
1998/03/27 | 600 | 600 | 600 | 600 | 3,000 |
1998/03/26 | 600 | 600 | 600 | 600 | 1,000 |
1998/03/25 | 600 | 600 | 600 | 600 | 1,000 |
1998/03/20 | 600 | 660 | 600 | 600 | 8,000 |
1998/03/19 | 630 | 630 | 600 | 600 | 2,000 |
1998/03/17 | 650 | 650 | 650 | 650 | 3,000 |
1998/03/16 | 670 | 670 | 670 | 670 | 1,000 |
1998/03/13 | 655 | 670 | 655 | 670 | 8,000 |
1998/03/09 | 688 | 688 | 680 | 680 | 2,000 |
1998/03/03 | 725 | 725 | 725 | 725 | 1,000 |
1998/02/25 | 703 | 703 | 703 | 703 | 1,000 |
1998/02/20 | 703 | 703 | 703 | 703 | 8,000 |
1998/02/19 | 703 | 703 | 703 | 703 | 1,000 |
1998/02/17 | 680 | 680 | 680 | 680 | 1,000 |
1998/02/16 | 680 | 680 | 680 | 680 | 1,000 |
1998/02/13 | 703 | 703 | 695 | 695 | 7,000 |
1998/02/12 | 701 | 701 | 701 | 701 | 1,000 |
1998/02/10 | 705 | 705 | 700 | 700 | 7,000 |
1998/02/09 | 713 | 713 | 710 | 710 | 5,000 |
1998/02/06 | 713 | 713 | 713 | 713 | 1,000 |
1998/02/05 | 710 | 710 | 710 | 710 | 1,000 |
1998/01/29 | 758 | 760 | 757 | 757 | 5,000 |
1998/01/28 | 749 | 755 | 749 | 755 | 27,000 |
1998/01/27 | 740 | 750 | 740 | 750 | 5,000 |
1998/01/26 | 730 | 730 | 730 | 730 | 5,000 |
1998/01/22 | 750 | 750 | 730 | 750 | 7,000 |
1998/01/21 | 700 | 730 | 700 | 730 | 6,000 |