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
2000/12/29 600 600 600 600 2,000
2000/12/28 605 605 590 590 9,000
2000/12/27 590 605 590 600 7,000
2000/12/26 630 630 600 600 7,000
2000/12/25 620 620 610 620 4,000
2000/12/22 650 650 630 630 13,000
2000/12/21 660 660 640 640 17,000
2000/12/20 680 680 675 675 7,000
2000/12/19 685 690 680 685 7,000
2000/12/18 690 690 690 690 4,000
2000/12/15 680 685 680 680 5,000
2000/12/14 675 688 675 675 5,000
2000/12/13 671 680 671 680 5,000
2000/12/12 690 700 690 690 7,000
2000/12/11 705 705 695 700 22,000
2000/12/08 720 720 710 715 11,000
2000/12/07 730 730 720 720 6,000
2000/12/06 751 751 740 740 11,000
2000/12/05 752 752 750 750 5,000
2000/12/04 750 760 750 760 2,000
2000/12/01 750 750 750 750 2,000
2000/11/30 750 750 745 745 5,000
2000/11/29 750 750 750 750 1,000
2000/11/28 755 755 750 750 9,000
2000/11/27 750 750 750 750 2,000
2000/11/24 731 750 730 750 11,000
2000/11/22 735 735 735 735 13,000
2000/11/21 730 733 727 727 6,000
2000/11/20 740 745 740 745 2,000
2000/11/17 750 750 750 750 1,000
2000/11/16 750 759 735 740 30,000
2000/11/15 760 760 755 760 4,000
2000/11/14 768 768 755 760 5,000
2000/11/13 785 785 765 768 14,000
2000/11/10 792 792 785 785 18,000
2000/11/09 795 795 795 795 1,000
2000/11/08 790 795 790 795 6,000
2000/11/07 760 780 760 780 11,000
2000/11/06 758 760 750 760 14,000
2000/11/02 754 754 754 754 3,000
2000/11/01 760 760 760 760 1,000
2000/10/31 750 755 750 755 2,000
2000/10/30 755 755 755 755 1,000
2000/10/27 755 755 755 755 3,000
2000/10/26 765 765 750 750 10,000
2000/10/25 765 770 765 770 6,000
2000/10/24 770 770 765 765 4,000
2000/10/23 785 785 760 765 8,000
2000/10/20 775 810 775 780 22,000
2000/10/19 765 790 760 775 12,000
2000/10/18 755 770 745 770 20,000
2000/10/17 770 770 760 760 5,000
2000/10/16 750 760 750 760 9,000
2000/10/13 780 780 745 750 11,000
2000/10/12 800 800 790 790 5,000
2000/10/11 810 810 800 800 7,000
2000/10/10 820 820 810 810 5,000
2000/10/06 810 815 810 815 3,000
2000/10/05 800 820 800 820 2,000
2000/10/04 825 825 810 810 7,000
2000/10/03 825 825 820 820 2,000
2000/10/02 830 830 820 820 6,000
2000/09/29 840 840 835 835 4,000
2000/09/28 820 835 820 835 8,000
2000/09/27 810 815 810 815 2,000
2000/09/26 850 850 850 850 5,000
2000/09/25 850 860 850 860 4,000
2000/09/22 820 850 820 850 16,000
2000/09/21 820 825 820 820 5,000
2000/09/20 825 825 820 820 2,000
2000/09/19 825 825 825 825 4,000
2000/09/18 815 825 815 825 2,000
2000/09/14 815 815 815 815 3,000
2000/09/13 815 815 815 815 1,000
2000/09/12 820 820 800 810 10,000
2000/09/11 830 830 830 830 1,000
2000/09/08 870 870 830 835 9,000
2000/09/07 910 910 880 880 3,000
2000/09/06 930 930 930 930 2,000
2000/09/05 965 965 940 940 8,000
2000/09/04 975 980 965 970 5,000
2000/09/01 970 970 960 960 4,000
2000/08/31 970 970 960 960 2,000
2000/08/30 980 980 970 970 4,000
2000/08/29 980 980 980 980 4,000
2000/08/28 995 995 980 995 15,000
2000/08/25 970 1,000 970 980 11,000
2000/08/24 960 980 950 960 11,000
2000/08/23 885 960 885 960 10,000
2000/08/22 870 880 870 880 11,000
2000/08/21 850 865 850 865 3,000
2000/08/18 840 855 840 855 3,000
2000/08/17 835 835 830 830 3,000
2000/08/16 825 835 820 835 10,000
2000/08/15 825 830 825 825 7,000
2000/08/14 825 830 825 825 5,000
2000/08/11 825 830 825 830 3,000
2000/08/10 840 840 840 840 2,000
2000/08/09 820 840 820 840 5,000
2000/08/08 820 830 820 825 3,000
2000/08/07 815 825 810 815 6,000
2000/08/04 805 820 805 810 14,000
2000/08/03 795 805 795 800 13,000
2000/08/02 800 805 800 800 5,000
2000/08/01 800 800 800 800 3,000
2000/07/31 830 830 800 810 18,000
2000/07/28 880 880 830 830 6,000
2000/07/27 915 915 880 880 6,000
2000/07/26 900 920 900 915 10,000
2000/07/25 900 900 900 900 4,000
2000/07/24 860 890 850 880 11,000
2000/07/21 900 900 870 880 7,000
2000/07/19 910 910 890 890 5,000
2000/07/18 940 940 915 920 9,000
2000/07/17 1,000 1,000 950 950 11,000
2000/07/14 1,000 1,000 990 1,000 10,000
2000/07/13 1,010 1,010 1,000 1,000 4,000
2000/07/12 1,070 1,070 1,020 1,030 13,000
2000/07/11 1,010 1,090 1,010 1,070 30,000
2000/07/10 1,030 1,030 990 1,000 14,000
2000/07/07 1,060 1,060 1,020 1,030 9,000
2000/07/06 1,050 1,050 1,030 1,030 5,000
2000/07/05 1,080 1,080 1,060 1,060 11,000
2000/07/04 1,100 1,100 1,080 1,080 15,000
2000/07/03 1,100 1,110 1,080 1,100 28,000
2000/06/30 1,100 1,120 1,080 1,080 25,000
2000/06/29 1,000 1,130 1,000 1,110 56,000
2000/06/28 1,000 1,010 970 1,000 15,000
2000/06/27 930 945 920 945 16,000
2000/06/26 1,010 1,010 940 940 9,000
2000/06/23 1,120 1,120 1,030 1,030 17,000
2000/06/22 1,070 1,120 1,050 1,120 24,000
2000/06/21 1,040 1,050 1,040 1,050 6,000
2000/06/20 1,030 1,040 1,030 1,040 8,000
2000/06/19 1,030 1,040 1,020 1,040 10,000
2000/06/16 1,030 1,030 1,010 1,020 10,000
2000/06/15 980 1,050 980 1,000 19,000
2000/06/14 990 990 940 970 21,000
2000/06/13 980 1,060 980 980 25,000
2000/06/12 830 970 830 970 57,000
2000/06/09 800 830 800 830 23,000
2000/06/08 790 800 790 800 6,000
2000/06/07 780 795 780 790 4,000
2000/06/06 795 800 780 780 8,000
2000/06/05 790 795 790 795 6,000
2000/06/02 785 790 780 790 9,000
2000/06/01 780 780 780 780 3,000
2000/05/31 795 795 790 790 5,000
2000/05/30 800 810 795 795 12,000
2000/05/29 820 820 800 800 9,000
2000/05/26 830 840 820 825 14,000
2000/05/25 830 845 830 835 29,000
2000/05/24 820 825 810 825 9,000
2000/05/23 800 820 800 820 28,000
2000/05/22 815 820 790 800 12,000
2000/05/19 830 830 820 820 12,000
2000/05/18 839 840 830 830 15,000
2000/05/17 835 842 834 842 7,000
2000/05/16 845 845 835 835 9,000
2000/05/15 846 846 841 841 4,000
2000/05/12 845 846 841 841 5,000
2000/05/11 853 853 845 845 6,000
2000/05/10 860 860 853 853 4,000
2000/05/09 858 859 852 856 8,000
2000/05/08 855 860 855 855 6,000
2000/05/02 865 865 860 860 8,000
2000/05/01 865 865 865 865 2,000
2000/04/28 875 875 870 870 5,000
2000/04/27 865 870 865 870 5,000
2000/04/26 887 887 880 880 5,000
2000/04/25 895 900 890 890 8,000
2000/04/24 910 910 895 895 16,000
2000/04/21 885 925 885 910 7,000
2000/04/20 880 890 870 890 9,000
2000/04/19 890 900 880 880 5,000
2000/04/18 870 880 865 870 6,000
2000/04/17 970 970 850 855 24,000
2000/04/14 980 1,000 980 990 7,000
2000/04/13 1,010 1,010 1,000 1,000 4,000
2000/04/12 970 1,000 970 1,000 9,000
2000/04/11 985 985 945 970 12,000
2000/04/10 1,080 1,080 980 995 10,000
2000/04/07 920 1,080 920 1,080 17,000
2000/04/06 850 890 845 890 18,000
2000/04/05 870 870 800 845 19,000
2000/04/04 990 990 890 895 21,000
2000/04/03 1,000 1,000 990 990 9,000
2000/03/31 1,020 1,030 995 1,000 21,000
2000/03/30 1,060 1,070 1,040 1,050 7,000
2000/03/29 1,120 1,120 1,070 1,090 14,000
2000/03/28 1,140 1,140 1,130 1,140 4,000
2000/03/27 1,120 1,140 1,120 1,140 5,000
2000/03/24 1,150 1,150 1,120 1,120 5,000
2000/03/23 1,150 1,150 1,130 1,150 5,000
2000/03/22 1,250 1,250 1,170 1,170 10,000
2000/03/21 1,280 1,280 1,230 1,230 8,000
2000/03/17 1,210 1,300 1,200 1,280 27,000
2000/03/16 1,190 1,200 1,180 1,200 9,000
2000/03/15 1,190 1,210 1,180 1,200 13,000
2000/03/14 1,100 1,180 1,100 1,180 7,000
2000/03/13 1,390 1,420 1,150 1,200 28,000
2000/03/10 1,400 1,430 1,390 1,390 23,000
2000/03/09 1,280 1,380 1,260 1,370 15,000
2000/03/08 1,260 1,300 1,230 1,260 23,000
2000/03/07 1,330 1,330 1,250 1,270 19,000
2000/03/06 1,510 1,510 1,300 1,330 11,000
2000/03/03 1,640 1,640 1,480 1,500 17,000
2000/03/02 1,550 1,700 1,550 1,620 38,000
2000/03/01 1,350 1,570 1,320 1,500 42,000
2000/02/29 1,450 1,450 1,330 1,330 18,000
2000/02/28 1,670 1,670 1,450 1,450 44,000
2000/02/25 1,750 1,800 1,650 1,670 40,000
2000/02/24 1,590 1,930 1,570 1,770 126,000
2000/02/23 1,360 1,600 1,350 1,580 86,000
2000/02/22 1,280 1,360 1,260 1,340 58,000
2000/02/21 1,250 1,290 1,220 1,270 28,000
2000/02/18 1,200 1,300 1,200 1,220 10,000
2000/02/17 1,040 1,170 1,040 1,170 9,000
2000/02/16 1,170 1,180 1,040 1,040 11,000
2000/02/15 1,240 1,240 1,170 1,170 5,000
2000/02/14 1,230 1,280 1,230 1,280 5,000
2000/02/10 1,250 1,350 1,250 1,300 6,000
2000/02/09 1,350 1,350 1,200 1,200 19,000
2000/02/08 1,350 1,350 1,230 1,340 20,000
2000/02/07 1,460 1,460 1,350 1,350 6,000
2000/02/04 1,560 1,560 1,450 1,470 15,000
2000/02/03 1,360 1,500 1,350 1,500 25,000
2000/02/02 1,430 1,430 1,300 1,300 19,000
2000/02/01 1,570 1,580 1,430 1,450 69,000
2000/01/31 1,290 1,430 1,280 1,430 52,000
2000/01/28 1,060 1,230 1,060 1,230 72,000
2000/01/27 980 1,050 979 1,030 32,000
2000/01/26 860 950 860 949 29,000
2000/01/25 810 850 810 850 9,000
2000/01/24 819 819 800 800 3,000
2000/01/21 820 825 820 820 5,000
2000/01/20 819 819 815 815 2,000
2000/01/19 820 820 810 810 5,000
2000/01/18 820 820 810 810 4,000
2000/01/17 850 850 825 825 6,000
2000/01/14 807 825 800 825 12,000
2000/01/13 700 797 700 797 8,000
2000/01/12 700 700 670 700 7,000
2000/01/11 800 800 770 770 11,000
2000/01/07 819 820 770 800 9,000
2000/01/06 801 830 801 820 16,000
2000/01/05 889 889 801 850 16,000
2000/01/04 851 899 850 899 18,000

このページの先頭へ