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
2002/12/30 370 370 370 370 2,000
2002/12/27 390 390 375 375 3,000
2002/12/26 385 385 385 385 2,000
2002/12/25 375 375 375 375 31,000
2002/12/24 380 390 380 380 17,000
2002/12/20 374 375 374 375 11,000
2002/12/19 375 375 370 370 3,000
2002/12/18 370 370 370 370 1,000
2002/12/17 370 370 370 370 5,000
2002/12/16 370 375 365 370 12,000
2002/12/13 370 370 370 370 8,000
2002/12/12 375 375 375 375 1,000
2002/12/11 380 380 380 380 1,000
2002/12/10 380 380 380 380 2,000
2002/12/09 380 380 380 380 2,000
2002/12/06 385 385 380 380 17,000
2002/12/05 390 390 381 385 8,000
2002/12/04 390 390 381 390 2,000
2002/12/03 400 400 393 395 4,000
2002/12/02 410 410 410 410 3,000
2002/11/29 390 410 390 410 4,000
2002/11/28 420 420 420 420 2,000
2002/11/27 405 405 405 405 2,000
2002/11/26 450 450 420 420 12,000
2002/11/25 425 425 425 425 4,000
2002/11/22 375 400 375 400 37,000
2002/11/21 355 360 355 360 2,000
2002/11/20 345 360 345 345 19,000
2002/11/19 355 355 355 355 1,000
2002/11/18 360 360 350 355 7,000
2002/11/15 400 405 350 350 28,000
2002/11/14 415 415 415 415 2,000
2002/11/13 430 430 405 405 4,000
2002/11/12 455 455 435 435 10,000
2002/11/11 455 455 455 455 1,000
2002/11/08 455 455 455 455 2,000
2002/11/07 440 440 440 440 2,000
2002/11/06 430 430 430 430 2,000
2002/11/05 442 442 440 440 2,000
2002/11/01 463 463 463 463 1,000
2002/10/31 465 465 465 465 2,000
2002/10/30 470 470 470 470 1,000
2002/10/29 470 470 470 470 1,000
2002/10/28 510 510 480 480 2,000
2002/10/25 500 500 500 500 1,000
2002/10/24 500 500 500 500 5,000
2002/10/23 440 480 440 475 12,000
2002/10/22 425 425 425 425 2,000
2002/10/21 440 445 400 410 22,000
2002/10/18 440 450 420 445 13,000
2002/10/17 455 460 440 445 12,000
2002/10/16 520 520 440 455 16,000
2002/10/15 525 545 525 545 2,000
2002/10/11 525 525 525 525 2,000
2002/10/10 525 525 525 525 2,000
2002/10/09 525 525 525 525 2,000
2002/10/08 510 510 510 510 1,000
2002/10/07 525 525 525 525 2,000
2002/10/04 520 520 520 520 2,000
2002/10/03 550 550 520 520 8,000
2002/10/02 600 600 600 600 9,000
2002/10/01 580 580 550 550 2,000
2002/09/30 550 550 550 550 5,000
2002/09/27 550 550 550 550 2,000
2002/09/26 535 535 535 535 2,000
2002/09/25 535 535 535 535 2,000
2002/09/24 525 530 525 525 4,000
2002/09/20 505 510 505 510 10,000
2002/09/19 490 490 490 490 1,000
2002/09/18 500 500 500 500 1,000
2002/09/17 495 495 495 495 1,000
2002/09/13 490 490 486 490 5,000
2002/09/12 490 490 490 490 2,000
2002/09/11 505 505 505 505 1,000
2002/09/10 505 505 505 505 1,000
2002/09/09 515 515 490 490 8,000
2002/09/06 540 550 540 550 2,000
2002/09/05 540 540 540 540 2,000
2002/09/04 550 550 550 550 2,000
2002/09/03 555 555 555 555 2,000
2002/09/02 570 570 560 560 3,000
2002/08/30 575 575 575 575 1,000
2002/08/29 575 575 575 575 1,000
2002/08/28 570 570 560 560 8,000
2002/08/27 555 555 555 555 2,000
2002/08/26 555 555 555 555 2,000
2002/08/23 540 560 540 560 11,000
2002/08/22 525 525 525 525 1,000
2002/08/21 510 510 510 510 1,000
2002/08/20 520 520 520 520 2,000
2002/08/19 510 510 510 510 2,000
2002/08/16 540 540 500 510 9,000
2002/08/15 545 545 540 540 3,000
2002/08/14 545 545 545 545 1,000
2002/08/13 555 555 555 555 1,000
2002/08/12 535 535 535 535 1,000
2002/08/09 535 535 535 535 1,000
2002/08/08 535 535 535 535 1,000
2002/08/07 535 535 535 535 3,000
2002/08/06 535 535 535 535 1,000
2002/08/05 550 550 540 540 2,000
2002/08/02 555 555 555 555 2,000
2002/08/01 545 545 545 545 2,000
2002/07/31 550 550 550 550 2,000
2002/07/30 535 550 535 550 3,000
2002/07/29 540 540 540 540 4,000
2002/07/26 550 555 545 545 3,000
2002/07/25 540 545 540 545 3,000
2002/07/24 539 539 539 539 1,000
2002/07/23 545 545 545 545 1,000
2002/07/22 550 550 545 550 14,000
2002/07/19 550 555 550 550 4,000
2002/07/18 560 560 550 550 9,000
2002/07/17 560 570 560 570 3,000
2002/07/16 570 570 560 560 6,000
2002/07/15 600 600 580 580 5,000
2002/07/12 600 600 600 600 3,000
2002/07/11 610 610 610 610 2,000
2002/07/10 625 625 625 625 1,000
2002/07/09 625 625 625 625 1,000
2002/07/08 630 630 630 630 3,000
2002/07/05 640 640 640 640 9,000
2002/07/04 650 650 632 632 4,000
2002/07/03 665 665 665 665 1,000
2002/07/02 655 655 655 655 1,000
2002/07/01 675 675 675 675 1,000
2002/06/28 675 675 675 675 2,000
2002/06/27 670 670 670 670 1,000
2002/06/26 680 680 680 680 1,000
2002/06/25 665 665 665 665 1,000
2002/06/24 670 670 670 670 6,000
2002/06/21 665 665 665 665 2,000
2002/06/20 665 665 665 665 1,000
2002/06/19 650 650 650 650 2,000
2002/06/18 650 650 650 650 1,000
2002/06/17 645 645 645 645 2,000
2002/06/14 650 670 650 670 3,000
2002/06/13 650 650 650 650 1,000
2002/06/12 655 655 655 655 2,000
2002/06/11 650 650 650 650 3,000
2002/06/10 650 650 650 650 2,000
2002/06/07 670 670 670 670 1,000
2002/06/06 655 670 655 670 2,000
2002/06/05 665 665 665 665 1,000
2002/06/04 670 670 660 660 3,000
2002/06/03 670 675 660 665 6,000
2002/05/31 665 680 650 655 21,000
2002/05/30 720 720 655 665 24,000
2002/05/29 765 775 740 740 6,000
2002/05/28 780 780 780 780 4,000
2002/05/27 775 780 775 780 4,000
2002/05/24 780 780 780 780 1,000
2002/05/23 780 780 780 780 1,000
2002/05/22 770 775 770 775 9,000
2002/05/21 760 760 760 760 1,000
2002/05/20 755 755 755 755 2,000
2002/05/17 750 750 750 750 1,000
2002/05/16 755 755 755 755 1,000
2002/05/15 760 760 750 750 11,000
2002/05/14 760 765 760 760 3,000
2002/05/13 760 770 760 770 2,000
2002/05/10 770 775 770 775 2,000
2002/05/09 785 785 780 780 2,000
2002/05/08 775 775 775 775 1,000
2002/05/07 780 780 770 770 2,000
2002/05/02 775 775 775 775 2,000
2002/05/01 780 780 780 780 1,000
2002/04/30 790 790 790 790 1,000
2002/04/26 805 805 790 790 5,000
2002/04/25 800 820 790 800 17,000
2002/04/24 800 805 770 805 12,000
2002/04/23 775 775 775 775 2,000
2002/04/22 785 785 775 780 12,000
2002/04/19 780 785 780 785 4,000
2002/04/18 780 780 780 780 2,000
2002/04/17 780 785 780 780 4,000
2002/04/16 780 780 780 780 1,000
2002/04/15 780 780 780 780 1,000
2002/04/12 790 790 775 780 4,000
2002/04/11 780 780 780 780 1,000
2002/04/10 770 770 770 770 1,000
2002/04/09 775 775 775 775 1,000
2002/04/08 760 760 760 760 2,000
2002/04/05 765 765 765 765 3,000
2002/04/04 760 760 760 760 2,000
2002/04/03 765 765 765 765 2,000
2002/04/02 765 765 765 765 1,000
2002/04/01 770 770 770 770 2,000
2002/03/29 770 770 770 770 6,000
2002/03/28 790 790 780 780 3,000
2002/03/27 790 790 780 780 2,000
2002/03/26 740 790 740 790 24,000
2002/03/25 750 750 750 750 1,000
2002/03/22 725 750 725 740 26,000
2002/03/20 715 725 700 720 4,000
2002/03/19 730 730 725 725 3,000
2002/03/18 680 730 680 730 18,000
2002/03/15 670 670 670 670 1,000
2002/03/14 650 650 650 650 1,000
2002/03/13 660 660 660 660 1,000
2002/03/12 650 660 640 650 10,000
2002/03/11 660 665 660 665 3,000
2002/03/08 650 660 640 650 7,000
2002/03/07 660 660 660 660 1,000
2002/03/06 680 680 680 680 1,000
2002/03/05 680 680 665 680 4,000
2002/03/04 695 695 695 695 1,000
2002/03/01 730 730 700 700 3,000
2002/02/28 710 720 710 720 6,000
2002/02/27 705 705 705 705 1,000
2002/02/26 720 720 720 720 2,000
2002/02/25 720 740 700 740 19,000
2002/02/22 675 700 675 695 8,000
2002/02/21 640 640 640 640 1,000
2002/02/20 630 630 630 630 1,000
2002/02/19 635 635 635 635 1,000
2002/02/18 620 620 620 620 1,000
2002/02/15 630 630 630 630 1,000
2002/02/14 625 630 625 630 4,000
2002/02/13 625 625 625 625 1,000
2002/02/12 650 650 640 650 4,000
2002/02/08 645 645 645 645 2,000
2002/02/07 665 665 665 665 1,000
2002/02/06 650 660 650 660 2,000
2002/02/05 645 645 645 645 1,000
2002/02/04 665 675 665 675 2,000
2002/02/01 660 660 660 660 1,000
2002/01/31 670 670 665 665 2,000
2002/01/30 675 675 675 675 1,000
2002/01/29 685 685 685 685 1,000
2002/01/28 710 710 700 700 2,000
2002/01/25 710 710 710 710 1,000
2002/01/24 720 720 710 710 5,000
2002/01/23 735 735 725 725 4,000
2002/01/22 695 730 695 730 9,000
2002/01/21 680 680 680 680 1,000
2002/01/18 690 690 690 690 1,000
2002/01/17 680 680 680 680 1,000
2002/01/16 690 690 690 690 1,000
2002/01/15 675 675 675 675 1,000
2002/01/11 690 690 690 690 1,000
2002/01/10 670 670 670 670 1,000
2002/01/09 645 680 645 680 6,000
2002/01/08 655 655 645 645 2,000
2002/01/07 670 670 670 670 2,000
2002/01/04 683 683 683 683 1,000

このページの先頭へ