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 |
---|---|---|---|---|---|
2001/12/28 | 660 | 660 | 660 | 660 | 2,000 |
2001/12/27 | 650 | 650 | 650 | 650 | 2,000 |
2001/12/26 | 670 | 670 | 670 | 670 | 1,000 |
2001/12/25 | 690 | 700 | 690 | 690 | 5,000 |
2001/12/21 | 650 | 680 | 650 | 680 | 9,000 |
2001/12/20 | 650 | 650 | 650 | 650 | 2,000 |
2001/12/19 | 625 | 630 | 625 | 630 | 2,000 |
2001/12/18 | 625 | 635 | 625 | 635 | 3,000 |
2001/12/17 | 634 | 634 | 634 | 634 | 1,000 |
2001/12/14 | 645 | 645 | 645 | 645 | 2,000 |
2001/12/13 | 650 | 650 | 640 | 640 | 2,000 |
2001/12/12 | 645 | 645 | 645 | 645 | 1,000 |
2001/12/11 | 650 | 650 | 650 | 650 | 1,000 |
2001/12/10 | 660 | 660 | 660 | 660 | 2,000 |
2001/12/07 | 665 | 670 | 665 | 670 | 7,000 |
2001/12/06 | 665 | 665 | 660 | 660 | 4,000 |
2001/12/05 | 665 | 665 | 665 | 665 | 1,000 |
2001/12/04 | 655 | 655 | 655 | 655 | 1,000 |
2001/12/03 | 670 | 670 | 670 | 670 | 1,000 |
2001/11/30 | 665 | 665 | 665 | 665 | 1,000 |
2001/11/29 | 685 | 685 | 685 | 685 | 1,000 |
2001/11/28 | 700 | 700 | 680 | 680 | 4,000 |
2001/11/27 | 685 | 685 | 685 | 685 | 8,000 |
2001/11/26 | 680 | 680 | 680 | 680 | 3,000 |
2001/11/22 | 640 | 670 | 640 | 670 | 9,000 |
2001/11/21 | 625 | 630 | 605 | 630 | 6,000 |
2001/11/20 | 645 | 645 | 645 | 645 | 1,000 |
2001/11/19 | 655 | 655 | 655 | 655 | 1,000 |
2001/11/16 | 650 | 655 | 650 | 655 | 2,000 |
2001/11/15 | 650 | 650 | 650 | 650 | 1,000 |
2001/11/14 | 630 | 650 | 630 | 650 | 2,000 |
2001/11/13 | 660 | 660 | 660 | 660 | 1,000 |
2001/11/12 | 680 | 690 | 680 | 690 | 3,000 |
2001/11/09 | 710 | 710 | 685 | 700 | 7,000 |
2001/11/08 | 725 | 725 | 725 | 725 | 1,000 |
2001/11/07 | 655 | 710 | 655 | 710 | 13,000 |
2001/11/06 | 650 | 650 | 650 | 650 | 2,000 |
2001/11/05 | 670 | 670 | 670 | 670 | 1,000 |
2001/11/02 | 695 | 695 | 695 | 695 | 2,000 |
2001/11/01 | 710 | 710 | 710 | 710 | 1,000 |
2001/10/31 | 755 | 755 | 742 | 742 | 3,000 |
2001/10/30 | 790 | 790 | 780 | 780 | 2,000 |
2001/10/29 | 800 | 800 | 800 | 800 | 2,000 |
2001/10/26 | 820 | 825 | 800 | 800 | 9,000 |
2001/10/25 | 820 | 820 | 800 | 820 | 7,000 |
2001/10/24 | 810 | 820 | 810 | 810 | 9,000 |
2001/10/23 | 830 | 830 | 790 | 800 | 9,000 |
2001/10/22 | 735 | 800 | 735 | 800 | 22,000 |
2001/10/19 | 710 | 715 | 700 | 715 | 3,000 |
2001/10/18 | 695 | 695 | 695 | 695 | 1,000 |
2001/10/17 | 680 | 680 | 680 | 680 | 2,000 |
2001/10/16 | 640 | 680 | 640 | 680 | 9,000 |
2001/10/15 | 615 | 625 | 615 | 625 | 4,000 |
2001/10/12 | 615 | 615 | 615 | 615 | 1,000 |
2001/10/11 | 606 | 606 | 606 | 606 | 1,000 |
2001/10/10 | 605 | 605 | 605 | 605 | 3,000 |
2001/10/09 | 600 | 600 | 600 | 600 | 1,000 |
2001/10/05 | 605 | 610 | 600 | 600 | 4,000 |
2001/10/04 | 615 | 620 | 615 | 615 | 6,000 |
2001/10/03 | 630 | 630 | 630 | 630 | 1,000 |
2001/10/02 | 610 | 610 | 610 | 610 | 2,000 |
2001/10/01 | 640 | 646 | 615 | 620 | 6,000 |
2001/09/28 | 640 | 640 | 640 | 640 | 3,000 |
2001/09/27 | 645 | 645 | 645 | 645 | 1,000 |
2001/09/26 | 660 | 660 | 660 | 660 | 1,000 |
2001/09/25 | 630 | 660 | 630 | 660 | 6,000 |
2001/09/21 | 604 | 605 | 590 | 605 | 6,000 |
2001/09/20 | 585 | 590 | 585 | 590 | 3,000 |
2001/09/19 | 580 | 580 | 580 | 580 | 1,000 |
2001/09/18 | 580 | 580 | 580 | 580 | 1,000 |
2001/09/17 | 590 | 590 | 570 | 590 | 2,000 |
2001/09/14 | 575 | 590 | 575 | 590 | 2,000 |
2001/09/13 | 600 | 600 | 600 | 600 | 2,000 |
2001/09/12 | 600 | 600 | 600 | 600 | 2,000 |
2001/09/11 | 645 | 645 | 630 | 630 | 3,000 |
2001/09/10 | 635 | 635 | 635 | 635 | 1,000 |
2001/09/07 | 650 | 650 | 640 | 640 | 2,000 |
2001/09/06 | 650 | 650 | 650 | 650 | 3,000 |
2001/09/05 | 650 | 650 | 650 | 650 | 2,000 |
2001/09/04 | 650 | 650 | 650 | 650 | 4,000 |
2001/09/03 | 660 | 660 | 660 | 660 | 1,000 |
2001/08/31 | 650 | 650 | 650 | 650 | 1,000 |
2001/08/30 | 680 | 680 | 660 | 660 | 4,000 |
2001/08/29 | 695 | 695 | 695 | 695 | 1,000 |
2001/08/28 | 690 | 705 | 690 | 690 | 9,000 |
2001/08/27 | 705 | 705 | 705 | 705 | 2,000 |
2001/08/24 | 690 | 690 | 690 | 690 | 1,000 |
2001/08/23 | 705 | 705 | 705 | 705 | 1,000 |
2001/08/22 | 695 | 700 | 695 | 700 | 9,000 |
2001/08/21 | 690 | 690 | 690 | 690 | 1,000 |
2001/08/20 | 675 | 690 | 675 | 690 | 2,000 |
2001/08/17 | 690 | 690 | 690 | 690 | 1,000 |
2001/08/16 | 695 | 695 | 695 | 695 | 1,000 |
2001/08/15 | 695 | 695 | 695 | 695 | 1,000 |
2001/08/14 | 696 | 696 | 696 | 696 | 2,000 |
2001/08/13 | 695 | 695 | 695 | 695 | 1,000 |
2001/08/10 | 705 | 705 | 705 | 705 | 1,000 |
2001/08/09 | 700 | 700 | 700 | 700 | 4,000 |
2001/08/08 | 710 | 710 | 710 | 710 | 1,000 |
2001/08/07 | 700 | 700 | 700 | 700 | 1,000 |
2001/08/06 | 706 | 706 | 706 | 706 | 2,000 |
2001/08/03 | 691 | 710 | 691 | 710 | 2,000 |
2001/08/02 | 700 | 700 | 700 | 700 | 1,000 |
2001/08/01 | 715 | 715 | 700 | 700 | 2,000 |
2001/07/31 | 716 | 716 | 716 | 716 | 1,000 |
2001/07/30 | 735 | 735 | 735 | 735 | 2,000 |
2001/07/27 | 720 | 720 | 710 | 720 | 4,000 |
2001/07/26 | 710 | 715 | 710 | 715 | 2,000 |
2001/07/25 | 720 | 720 | 715 | 720 | 3,000 |
2001/07/24 | 716 | 740 | 716 | 725 | 6,000 |
2001/07/23 | 745 | 745 | 745 | 745 | 1,000 |
2001/07/19 | 745 | 755 | 745 | 755 | 7,000 |
2001/07/18 | 740 | 740 | 740 | 740 | 1,000 |
2001/07/17 | 731 | 731 | 731 | 731 | 3,000 |
2001/07/16 | 740 | 745 | 740 | 745 | 2,000 |
2001/07/13 | 745 | 745 | 745 | 745 | 2,000 |
2001/07/12 | 735 | 735 | 735 | 735 | 1,000 |
2001/07/11 | 745 | 745 | 745 | 745 | 1,000 |
2001/07/10 | 750 | 750 | 750 | 750 | 1,000 |
2001/07/09 | 750 | 750 | 750 | 750 | 1,000 |
2001/07/06 | 790 | 790 | 750 | 750 | 8,000 |
2001/07/05 | 780 | 780 | 780 | 780 | 3,000 |
2001/07/04 | 790 | 790 | 790 | 790 | 1,000 |
2001/07/03 | 790 | 790 | 790 | 790 | 1,000 |
2001/07/02 | 795 | 795 | 795 | 795 | 1,000 |
2001/06/29 | 795 | 805 | 795 | 800 | 19,000 |
2001/06/28 | 785 | 790 | 785 | 790 | 3,000 |
2001/06/27 | 785 | 790 | 765 | 780 | 20,000 |
2001/06/26 | 785 | 820 | 785 | 795 | 28,000 |
2001/06/25 | 780 | 780 | 776 | 776 | 3,000 |
2001/06/22 | 700 | 785 | 700 | 775 | 30,000 |
2001/06/21 | 700 | 710 | 680 | 680 | 4,000 |
2001/06/20 | 745 | 745 | 700 | 715 | 11,000 |
2001/06/19 | 760 | 765 | 755 | 755 | 4,000 |
2001/06/18 | 765 | 765 | 765 | 765 | 2,000 |
2001/06/15 | 780 | 780 | 775 | 775 | 4,000 |
2001/06/14 | 790 | 790 | 790 | 790 | 1,000 |
2001/06/13 | 785 | 785 | 785 | 785 | 1,000 |
2001/06/12 | 790 | 790 | 790 | 790 | 2,000 |
2001/06/11 | 800 | 800 | 790 | 790 | 4,000 |
2001/06/08 | 800 | 800 | 800 | 800 | 1,000 |
2001/06/07 | 800 | 800 | 800 | 800 | 1,000 |
2001/06/06 | 800 | 800 | 800 | 800 | 1,000 |
2001/06/05 | 792 | 792 | 792 | 792 | 1,000 |
2001/06/04 | 800 | 800 | 800 | 800 | 1,000 |
2001/06/01 | 790 | 790 | 790 | 790 | 1,000 |
2001/05/31 | 815 | 815 | 800 | 805 | 5,000 |
2001/05/30 | 815 | 815 | 815 | 815 | 2,000 |
2001/05/29 | 820 | 820 | 820 | 820 | 2,000 |
2001/05/28 | 815 | 815 | 805 | 805 | 4,000 |
2001/05/25 | 810 | 810 | 810 | 810 | 2,000 |
2001/05/24 | 810 | 810 | 795 | 805 | 5,000 |
2001/05/23 | 815 | 815 | 810 | 810 | 4,000 |
2001/05/22 | 825 | 825 | 815 | 815 | 9,000 |
2001/05/21 | 820 | 820 | 820 | 820 | 2,000 |
2001/05/18 | 810 | 830 | 810 | 830 | 5,000 |
2001/05/17 | 780 | 795 | 780 | 795 | 3,000 |
2001/05/16 | 795 | 795 | 780 | 795 | 4,000 |
2001/05/15 | 815 | 815 | 810 | 810 | 2,000 |
2001/05/14 | 836 | 845 | 815 | 820 | 14,000 |
2001/05/11 | 860 | 860 | 840 | 845 | 16,000 |
2001/05/10 | 870 | 870 | 855 | 870 | 23,000 |
2001/05/09 | 855 | 865 | 850 | 865 | 28,000 |
2001/05/08 | 850 | 855 | 845 | 855 | 8,000 |
2001/05/07 | 820 | 860 | 820 | 855 | 33,000 |
2001/05/02 | 830 | 840 | 820 | 830 | 4,000 |
2001/05/01 | 795 | 840 | 795 | 830 | 45,000 |
2001/04/27 | 795 | 795 | 780 | 780 | 2,000 |
2001/04/26 | 770 | 780 | 770 | 780 | 3,000 |
2001/04/25 | 760 | 770 | 760 | 760 | 4,000 |
2001/04/24 | 755 | 770 | 750 | 750 | 16,000 |
2001/04/23 | 780 | 780 | 755 | 755 | 9,000 |
2001/04/20 | 800 | 800 | 785 | 800 | 9,000 |
2001/04/19 | 770 | 820 | 770 | 800 | 15,000 |
2001/04/18 | 730 | 770 | 730 | 770 | 13,000 |
2001/04/17 | 660 | 780 | 655 | 750 | 37,000 |
2001/04/16 | 635 | 655 | 630 | 655 | 4,000 |
2001/04/13 | 630 | 645 | 625 | 630 | 12,000 |
2001/04/12 | 655 | 655 | 640 | 640 | 21,000 |
2001/04/11 | 650 | 660 | 650 | 655 | 4,000 |
2001/04/10 | 655 | 660 | 650 | 650 | 5,000 |
2001/04/09 | 660 | 660 | 660 | 660 | 2,000 |
2001/04/06 | 660 | 660 | 660 | 660 | 11,000 |
2001/04/05 | 670 | 670 | 670 | 670 | 3,000 |
2001/04/04 | 660 | 660 | 660 | 660 | 2,000 |
2001/04/03 | 695 | 695 | 675 | 675 | 8,000 |
2001/04/02 | 700 | 700 | 690 | 690 | 6,000 |
2001/03/30 | 700 | 700 | 700 | 700 | 1,000 |
2001/03/29 | 695 | 695 | 695 | 695 | 1,000 |
2001/03/28 | 700 | 700 | 695 | 695 | 4,000 |
2001/03/27 | 690 | 690 | 690 | 690 | 3,000 |
2001/03/26 | 685 | 690 | 685 | 690 | 4,000 |
2001/03/23 | 665 | 675 | 665 | 675 | 15,000 |
2001/03/22 | 645 | 670 | 645 | 660 | 13,000 |
2001/03/21 | 620 | 620 | 620 | 620 | 1,000 |
2001/03/19 | 630 | 630 | 630 | 630 | 1,000 |
2001/03/16 | 615 | 615 | 615 | 615 | 1,000 |
2001/03/15 | 645 | 645 | 615 | 615 | 4,000 |
2001/03/14 | 645 | 645 | 645 | 645 | 1,000 |
2001/03/13 | 650 | 660 | 630 | 635 | 16,000 |
2001/03/12 | 640 | 640 | 635 | 635 | 2,000 |
2001/03/09 | 650 | 650 | 640 | 640 | 2,000 |
2001/03/08 | 645 | 655 | 645 | 655 | 3,000 |
2001/03/07 | 665 | 665 | 645 | 645 | 3,000 |
2001/03/06 | 660 | 660 | 640 | 650 | 10,000 |
2001/03/05 | 685 | 685 | 610 | 650 | 28,000 |
2001/03/02 | 700 | 700 | 690 | 690 | 7,000 |
2001/03/01 | 720 | 720 | 710 | 710 | 5,000 |
2001/02/28 | 750 | 750 | 720 | 720 | 10,000 |
2001/02/27 | 760 | 760 | 745 | 745 | 7,000 |
2001/02/26 | 750 | 750 | 745 | 750 | 10,000 |
2001/02/23 | 750 | 750 | 750 | 750 | 1,000 |
2001/02/22 | 745 | 800 | 740 | 750 | 27,000 |
2001/02/21 | 750 | 750 | 745 | 750 | 4,000 |
2001/02/20 | 805 | 805 | 745 | 755 | 18,000 |
2001/02/19 | 800 | 810 | 800 | 805 | 3,000 |
2001/02/16 | 815 | 825 | 810 | 810 | 3,000 |
2001/02/15 | 815 | 820 | 795 | 805 | 24,000 |
2001/02/14 | 865 | 865 | 820 | 820 | 16,000 |
2001/02/13 | 830 | 850 | 820 | 850 | 39,000 |
2001/02/09 | 795 | 830 | 795 | 820 | 54,000 |
2001/02/08 | 695 | 820 | 695 | 790 | 54,000 |
2001/02/07 | 690 | 695 | 670 | 685 | 34,000 |
2001/02/06 | 710 | 710 | 670 | 690 | 10,000 |
2001/02/05 | 755 | 755 | 720 | 720 | 11,000 |
2001/02/02 | 775 | 780 | 760 | 765 | 9,000 |
2001/02/01 | 780 | 785 | 775 | 785 | 4,000 |
2001/01/31 | 785 | 785 | 775 | 785 | 12,000 |
2001/01/30 | 755 | 805 | 755 | 790 | 51,000 |
2001/01/29 | 710 | 740 | 695 | 735 | 10,000 |
2001/01/26 | 685 | 700 | 685 | 700 | 17,000 |
2001/01/25 | 645 | 690 | 645 | 690 | 16,000 |
2001/01/24 | 630 | 640 | 630 | 640 | 8,000 |
2001/01/23 | 620 | 625 | 620 | 625 | 6,000 |
2001/01/22 | 629 | 629 | 615 | 620 | 18,000 |
2001/01/19 | 570 | 610 | 570 | 610 | 25,000 |
2001/01/18 | 570 | 600 | 570 | 570 | 54,000 |
2001/01/17 | 515 | 565 | 513 | 555 | 58,000 |
2001/01/16 | 550 | 550 | 505 | 510 | 25,000 |
2001/01/15 | 580 | 580 | 546 | 546 | 9,000 |
2001/01/12 | 590 | 590 | 585 | 585 | 7,000 |
2001/01/11 | 605 | 605 | 605 | 605 | 1,000 |
2001/01/10 | 615 | 615 | 610 | 610 | 4,000 |
2001/01/09 | 630 | 630 | 620 | 620 | 5,000 |
2001/01/05 | 600 | 620 | 590 | 620 | 11,000 |
2001/01/04 | 590 | 590 | 590 | 590 | 2,000 |