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
1999/12/30 730 801 730 801 19,000
1999/12/29 680 720 670 720 12,000
1999/12/28 735 758 690 690 26,000
1999/12/27 700 700 690 700 20,000
1999/12/24 590 600 590 600 6,000
1999/12/22 580 590 580 590 6,000
1999/12/20 530 550 530 550 3,000
1999/12/17 530 530 530 530 2,000
1999/12/16 530 530 530 530 2,000
1999/12/15 520 520 520 520 1,000
1999/12/14 530 530 520 520 4,000
1999/12/13 568 569 550 550 4,000
1999/12/10 560 570 545 570 8,000
1999/12/09 560 560 560 560 1,000
1999/12/08 590 590 570 570 7,000
1999/12/07 580 600 580 600 7,000
1999/12/06 540 540 530 540 20,000
1999/11/26 529 529 529 529 1,000
1999/11/22 500 530 500 530 8,000
1999/11/17 499 499 499 499 1,000
1999/11/16 465 500 465 500 6,000
1999/11/12 510 510 510 510 1,000
1999/11/09 530 530 530 530 2,000
1999/11/04 565 565 565 565 9,000
1999/10/25 550 590 550 580 5,000
1999/10/22 545 550 545 550 2,000
1999/10/21 545 545 545 545 2,000
1999/10/20 545 545 545 545 1,000
1999/10/19 545 545 545 545 1,000
1999/10/12 600 600 600 600 1,000
1999/10/08 561 561 550 550 3,000
1999/10/07 565 565 565 565 1,000
1999/09/28 590 590 590 590 1,000
1999/09/27 570 590 570 590 5,000
1999/09/22 530 530 530 530 2,000
1999/09/21 517 517 517 517 1,000
1999/09/20 515 515 515 515 1,000
1999/09/14 555 560 555 555 4,000
1999/09/13 530 550 530 550 16,000
1999/09/10 530 530 530 530 1,000
1999/09/09 530 530 530 530 2,000
1999/09/08 540 540 530 530 3,000
1999/09/02 531 531 531 531 1,000
1999/09/01 530 530 530 530 1,000
1999/08/30 540 540 530 530 2,000
1999/08/27 540 540 540 540 1,000
1999/08/26 540 540 540 540 1,000
1999/08/24 575 575 570 570 2,000
1999/08/23 550 570 550 570 6,000
1999/08/20 540 540 540 540 1,000
1999/08/19 520 520 520 520 3,000
1999/08/18 520 520 520 520 1,000
1999/08/17 521 521 521 521 1,000
1999/08/16 520 520 520 520 2,000
1999/08/11 520 520 520 520 2,000
1999/08/05 530 530 530 530 2,000
1999/08/04 535 535 535 535 3,000
1999/08/03 535 535 535 535 1,000
1999/07/29 550 560 550 560 4,000
1999/07/28 560 560 560 560 1,000
1999/07/27 560 560 550 560 9,000
1999/07/22 600 630 600 630 8,000
1999/07/21 600 600 600 600 2,000
1999/07/19 600 600 600 600 5,000
1999/07/16 607 607 605 607 5,000
1999/07/14 620 620 610 610 2,000
1999/07/12 639 639 639 639 1,000
1999/07/09 649 649 630 640 6,000
1999/07/08 650 650 650 650 4,000
1999/07/07 640 649 640 649 2,000
1999/07/06 642 642 630 630 6,000
1999/07/05 600 630 600 630 8,000
1999/07/02 621 621 600 600 6,000
1999/07/01 581 585 581 585 3,000
1999/06/30 580 580 580 580 3,000
1999/06/29 581 581 580 580 2,000
1999/06/28 580 580 580 580 1,000
1999/06/25 570 570 570 570 2,000
1999/06/23 570 570 570 570 1,000
1999/06/22 540 570 540 570 6,000
1999/05/28 570 570 570 570 1,000
1999/05/25 570 570 570 570 1,000
1999/05/24 570 570 570 570 1,000
1999/05/21 550 570 550 570 6,000
1999/05/17 560 560 560 560 2,000
1999/05/10 550 550 550 550 1,000
1999/05/07 550 550 550 550 2,000
1999/05/06 550 550 550 550 2,000
1999/04/30 580 580 576 576 2,000
1999/04/28 595 595 580 580 5,000
1999/04/27 595 595 595 595 1,000
1999/04/22 590 600 590 600 9,000
1999/04/21 590 590 580 580 4,000
1999/04/20 581 590 581 590 3,000
1999/04/16 590 590 590 590 3,000
1999/04/15 590 600 590 590 4,000
1999/04/14 621 621 600 600 6,000
1999/04/13 565 620 565 620 6,000
1999/04/12 550 565 546 565 15,000
1999/04/08 540 545 525 525 8,000
1999/04/07 521 521 521 521 1,000
1999/04/06 550 550 505 505 12,000
1999/04/05 480 510 480 500 21,000
1999/04/02 470 470 470 470 2,000
1999/04/01 460 460 460 460 1,000
1999/03/31 460 460 460 460 1,000
1999/03/30 455 460 455 460 4,000
1999/03/29 450 480 450 480 4,000
1999/03/26 456 456 456 456 1,000
1999/03/25 451 451 451 451 1,000
1999/03/24 450 450 450 450 2,000
1999/03/19 450 450 415 415 24,000
1999/03/18 494 494 450 450 13,000
1999/03/17 495 495 495 495 1,000
1999/03/16 472 473 472 473 3,000
1999/03/10 500 500 500 500 2,000
1999/03/09 500 500 500 500 1,000
1999/03/08 550 550 550 550 3,000
1999/03/05 560 560 560 560 4,000
1999/03/04 531 550 530 550 19,000
1999/03/03 500 510 500 510 11,000
1999/03/02 500 500 500 500 4,000
1999/03/01 499 500 499 500 5,000
1999/02/26 490 500 490 500 5,000
1999/02/24 465 465 465 465 1,000
1999/02/23 500 500 500 500 3,000
1999/02/22 450 489 450 489 11,000
1999/02/19 430 450 430 450 5,000
1999/02/18 430 430 430 430 2,000
1999/02/17 440 440 440 440 1,000
1999/02/16 450 450 450 450 2,000
1999/02/04 460 460 460 460 1,000
1999/02/03 458 458 458 458 1,000
1999/02/02 449 460 449 458 8,000
1999/02/01 420 430 420 430 5,000
1999/01/29 410 420 410 420 7,000
1999/01/28 400 410 400 410 9,000
1999/01/27 400 400 400 400 2,000
1999/01/25 361 370 361 370 4,000
1999/01/22 345 360 345 360 12,000
1999/01/21 345 345 345 345 2,000
1999/01/20 340 340 340 340 3,000
1999/01/19 335 335 335 335 1,000
1999/01/18 336 337 336 337 2,000
1999/01/14 335 335 335 335 4,000
1999/01/12 360 360 360 360 1,000
1999/01/11 360 360 360 360 4,000
1999/01/08 370 370 360 360 4,000
1999/01/07 371 371 370 370 2,000
1999/01/06 360 360 360 360 2,000

このページの先頭へ