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
2004/12/30 1,250 1,250 1,250 1,250 1,000
2004/12/29 1,231 1,231 1,215 1,227 10,000
2004/12/28 1,200 1,230 1,200 1,230 3,000
2004/12/27 1,190 1,200 1,190 1,200 4,000
2004/12/24 1,195 1,195 1,195 1,195 1,000
2004/12/22 1,229 1,229 1,151 1,200 4,000
2004/12/20 1,200 1,230 1,180 1,230 7,000
2004/12/17 1,240 1,240 1,230 1,230 2,000
2004/12/16 1,250 1,250 1,210 1,240 22,000
2004/12/15 1,189 1,270 1,189 1,250 64,000
2004/12/14 1,150 1,190 1,148 1,190 49,000
2004/12/13 1,090 1,090 1,090 1,090 1,000
2004/12/10 1,080 1,110 1,080 1,100 5,000
2004/12/09 1,120 1,150 1,110 1,110 9,000
2004/12/08 1,100 1,100 1,090 1,090 2,000
2004/12/07 1,100 1,100 1,090 1,090 2,000
2004/12/06 1,110 1,120 1,060 1,090 11,000
2004/12/03 1,070 1,110 1,070 1,100 7,000
2004/12/02 1,070 1,070 1,070 1,070 1,000
2004/12/01 1,090 1,090 1,090 1,090 2,000
2004/11/30 1,080 1,100 1,080 1,100 5,000
2004/11/29 1,100 1,100 1,070 1,070 6,000
2004/11/26 1,100 1,110 1,100 1,100 7,000
2004/11/25 1,100 1,100 1,100 1,100 1,000
2004/11/24 1,100 1,100 1,100 1,100 2,000
2004/11/22 1,100 1,110 1,100 1,100 6,000
2004/11/19 1,110 1,110 1,110 1,110 1,000
2004/11/18 1,100 1,100 1,100 1,100 2,000
2004/11/17 1,110 1,110 1,110 1,110 1,000
2004/11/16 1,120 1,120 1,120 1,120 1,000
2004/11/15 1,110 1,120 1,110 1,120 3,000
2004/11/12 1,100 1,100 1,100 1,100 1,000
2004/11/11 1,100 1,100 1,100 1,100 1,000
2004/11/10 1,110 1,110 1,110 1,110 1,000
2004/11/09 1,100 1,100 1,090 1,100 3,000
2004/11/08 1,110 1,110 1,100 1,110 5,000
2004/11/05 1,100 1,100 1,100 1,100 1,000
2004/11/04 1,170 1,180 1,160 1,160 24,000
2004/11/02 1,170 1,170 1,170 1,170 2,000
2004/11/01 1,180 1,180 1,180 1,180 1,000
2004/10/29 1,180 1,200 1,170 1,190 14,000
2004/10/28 1,180 1,200 1,180 1,180 6,000
2004/10/27 1,180 1,180 1,170 1,180 6,000
2004/10/26 1,170 1,170 1,170 1,170 1,000
2004/10/25 1,190 1,190 1,180 1,180 5,000
2004/10/22 1,140 1,180 1,140 1,180 8,000
2004/10/21 1,150 1,150 1,150 1,150 1,000
2004/10/20 1,160 1,160 1,160 1,160 1,000
2004/10/19 1,130 1,130 1,130 1,130 1,000
2004/10/18 1,160 1,170 1,140 1,170 4,000
2004/10/15 1,170 1,170 1,170 1,170 1,000
2004/10/14 1,140 1,180 1,110 1,180 7,000
2004/10/13 1,190 1,190 1,180 1,180 2,000
2004/10/12 1,200 1,200 1,150 1,200 5,000
2004/10/08 1,220 1,230 1,200 1,230 5,000
2004/10/07 1,240 1,240 1,240 1,240 1,000
2004/10/06 1,220 1,220 1,220 1,220 1,000
2004/10/05 1,240 1,240 1,230 1,230 3,000
2004/10/04 1,240 1,240 1,240 1,240 4,000
2004/10/01 1,250 1,260 1,250 1,250 7,000
2004/09/30 1,190 1,250 1,180 1,250 10,000
2004/09/29 1,170 1,170 1,170 1,170 1,000
2004/09/28 1,160 1,200 1,160 1,200 4,000
2004/09/27 1,130 1,160 1,130 1,160 2,000
2004/09/24 1,110 1,110 1,110 1,110 1,000
2004/09/22 1,060 1,110 1,060 1,100 4,000
2004/09/21 1,080 1,090 1,060 1,060 6,000
2004/09/17 1,080 1,100 1,080 1,100 4,000
2004/09/16 1,040 1,060 1,040 1,060 2,000
2004/09/15 1,100 1,100 1,040 1,040 4,000
2004/09/14 1,140 1,140 1,130 1,130 7,000
2004/09/13 1,160 1,160 1,160 1,160 1,000
2004/09/10 1,220 1,220 1,220 1,220 2,000
2004/09/09 1,250 1,250 1,250 1,250 1,000
2004/09/08 1,310 1,310 1,280 1,280 7,000
2004/09/07 1,310 1,310 1,310 1,310 1,000
2004/09/06 1,310 1,320 1,300 1,300 4,000
2004/09/03 1,310 1,320 1,310 1,310 37,000
2004/09/02 1,290 1,320 1,290 1,320 3,000
2004/09/01 1,290 1,310 1,290 1,310 4,000
2004/08/31 1,280 1,280 1,280 1,280 1,000
2004/08/30 1,260 1,260 1,260 1,260 1,000
2004/08/27 1,270 1,270 1,270 1,270 9,000
2004/08/26 1,260 1,260 1,260 1,260 1,000
2004/08/25 1,240 1,240 1,240 1,240 2,000
2004/08/24 1,220 1,240 1,220 1,230 29,000
2004/08/23 1,210 1,220 1,210 1,210 4,000
2004/08/20 1,210 1,240 1,200 1,220 35,000
2004/08/19 1,210 1,230 1,210 1,220 12,000
2004/08/18 1,270 1,270 1,090 1,210 50,000
2004/08/17 1,300 1,300 1,300 1,300 1,000
2004/08/16 1,300 1,300 1,300 1,300 1,000
2004/08/13 1,360 1,360 1,340 1,340 2,000
2004/08/12 1,380 1,380 1,380 1,380 1,000
2004/08/11 1,370 1,370 1,370 1,370 1,000
2004/08/10 1,390 1,390 1,390 1,390 1,000
2004/08/09 1,400 1,400 1,400 1,400 1,000
2004/08/06 1,420 1,430 1,420 1,430 2,000
2004/08/05 1,430 1,430 1,430 1,430 1,000
2004/08/04 1,460 1,460 1,420 1,420 3,000
2004/08/03 1,490 1,490 1,490 1,490 1,000
2004/08/02 1,500 1,500 1,490 1,490 2,000
2004/07/30 1,450 1,500 1,450 1,490 3,000
2004/07/29 1,400 1,400 1,400 1,400 6,000
2004/07/28 1,380 1,380 1,380 1,380 1,000
2004/07/27 1,520 1,520 1,400 1,400 7,000
2004/07/26 1,550 1,550 1,540 1,540 18,000
2004/07/23 1,540 1,560 1,530 1,550 19,000
2004/07/22 1,530 1,550 1,500 1,550 32,000
2004/07/21 1,410 1,560 1,410 1,530 29,000
2004/07/20 1,400 1,400 1,400 1,400 10,000
2004/07/16 1,390 1,400 1,390 1,400 22,000
2004/07/15 1,390 1,400 1,380 1,400 23,000
2004/07/14 1,390 1,400 1,390 1,400 5,000
2004/07/13 1,400 1,400 1,390 1,400 8,000
2004/07/12 1,400 1,400 1,390 1,400 6,000
2004/07/09 1,390 1,390 1,390 1,390 2,000
2004/07/08 1,340 1,340 1,320 1,340 11,000
2004/07/07 1,330 1,330 1,330 1,330 1,000
2004/07/06 1,300 1,310 1,290 1,310 30,000
2004/07/05 1,310 1,310 1,270 1,270 9,000
2004/07/02 1,320 1,360 1,310 1,330 22,000
2004/07/01 1,340 1,360 1,310 1,320 53,000
2004/06/30 1,300 1,370 1,300 1,360 11,000
2004/06/29 1,350 1,350 1,330 1,330 3,000
2004/06/28 1,480 1,480 1,410 1,410 4,000
2004/06/25 1,480 1,500 1,450 1,500 25,000
2004/06/24 1,450 1,500 1,450 1,500 16,000
2004/06/23 1,400 1,450 1,400 1,440 34,000
2004/06/22 1,360 1,400 1,360 1,400 29,000
2004/06/21 1,350 1,360 1,340 1,360 103,000
2004/06/18 1,340 1,340 1,280 1,330 108,000
2004/06/17 1,140 1,360 1,140 1,350 190,000
2004/06/16 1,000 1,140 1,000 1,120 52,000
2004/06/15 995 995 991 995 3,000
2004/06/14 990 995 981 985 9,000
2004/06/11 995 995 995 995 1,000
2004/06/10 995 1,010 995 1,000 4,000
2004/06/09 1,040 1,040 1,020 1,020 2,000
2004/06/08 1,040 1,040 1,040 1,040 2,000
2004/06/07 1,010 1,040 1,010 1,040 8,000
2004/06/04 1,040 1,040 1,040 1,040 1,000
2004/06/03 1,060 1,090 1,040 1,040 8,000
2004/06/02 1,100 1,100 1,000 1,060 49,000
2004/06/01 1,090 1,140 1,090 1,120 18,000
2004/05/31 1,020 1,060 1,010 1,060 12,000
2004/05/28 1,010 1,010 1,000 1,010 9,000
2004/05/27 995 995 995 995 1,000
2004/05/26 1,000 1,020 985 985 12,000
2004/05/25 920 1,000 920 995 16,000
2004/05/24 871 924 871 919 17,000
2004/05/21 840 881 840 881 15,000
2004/05/20 840 840 840 840 1,000
2004/05/19 840 850 831 845 15,000
2004/05/18 810 830 810 830 11,000
2004/05/17 914 915 740 810 26,000
2004/05/14 990 990 910 910 7,000
2004/05/13 1,000 1,010 1,000 1,000 4,000
2004/05/12 1,020 1,020 1,020 1,020 1,000
2004/05/11 1,010 1,020 1,000 1,000 6,000
2004/05/10 1,040 1,040 1,020 1,030 8,000
2004/05/07 1,040 1,040 1,030 1,030 7,000
2004/05/06 1,040 1,050 1,040 1,040 3,000
2004/04/30 1,050 1,050 1,050 1,050 1,000
2004/04/28 1,050 1,050 1,040 1,050 4,000
2004/04/27 1,040 1,050 1,040 1,050 2,000
2004/04/26 1,040 1,050 1,040 1,040 3,000
2004/04/23 1,070 1,070 1,030 1,040 10,000
2004/04/22 1,020 1,070 1,020 1,070 16,000
2004/04/21 1,070 1,070 1,070 1,070 1,000
2004/04/20 1,060 1,060 1,060 1,060 2,000
2004/04/19 1,060 1,060 1,060 1,060 1,000
2004/04/16 1,030 1,040 1,030 1,040 2,000
2004/04/15 1,060 1,060 1,060 1,060 2,000
2004/04/14 1,090 1,090 1,000 1,060 16,000
2004/04/13 1,100 1,100 1,080 1,080 11,000
2004/04/12 1,000 1,100 1,000 1,090 16,000
2004/04/09 1,040 1,040 995 1,000 6,000
2004/04/08 1,060 1,060 1,060 1,060 1,000
2004/04/07 1,060 1,060 1,060 1,060 1,000
2004/04/06 1,070 1,080 1,070 1,080 6,000
2004/04/05 1,010 1,100 1,010 1,100 11,000
2004/04/02 990 1,000 990 1,000 5,000
2004/04/01 995 995 985 985 7,000
2004/03/31 1,000 1,010 996 997 8,000
2004/03/30 992 1,020 992 1,010 15,000
2004/03/29 985 1,010 985 991 9,000
2004/03/26 990 991 990 991 2,000
2004/03/25 1,000 1,000 980 985 6,000
2004/03/24 1,010 1,020 970 985 13,000
2004/03/23 1,010 1,030 1,010 1,030 4,000
2004/03/22 1,040 1,040 1,030 1,040 6,000
2004/03/19 1,040 1,040 1,040 1,040 1,000
2004/03/18 1,030 1,030 1,030 1,030 1,000
2004/03/17 1,030 1,040 1,030 1,040 2,000
2004/03/16 1,050 1,050 1,050 1,050 2,000
2004/03/15 1,090 1,090 1,090 1,090 1,000
2004/03/12 1,060 1,060 1,060 1,060 1,000
2004/03/11 1,040 1,070 990 1,070 25,000
2004/03/10 1,060 1,060 1,060 1,060 1,000
2004/03/09 1,080 1,080 1,080 1,080 3,000
2004/03/08 1,090 1,090 1,090 1,090 7,000
2004/03/05 1,100 1,100 1,100 1,100 2,000
2004/03/04 1,100 1,100 1,100 1,100 2,000
2004/03/03 1,110 1,110 1,110 1,110 1,000
2004/03/02 1,090 1,110 1,090 1,100 5,000
2004/03/01 1,100 1,100 1,100 1,100 2,000
2004/02/27 1,100 1,110 1,070 1,110 28,000
2004/02/26 1,100 1,100 1,100 1,100 1,000
2004/02/25 1,120 1,130 1,110 1,110 57,000
2004/02/24 1,100 1,150 1,100 1,110 20,000
2004/02/23 1,100 1,110 1,100 1,110 11,000
2004/02/20 1,060 1,090 1,060 1,080 8,000
2004/02/19 1,060 1,060 1,050 1,050 9,000
2004/02/18 1,040 1,050 1,040 1,050 10,000
2004/02/17 1,040 1,040 1,040 1,040 2,000
2004/02/16 1,040 1,040 1,040 1,040 16,000
2004/02/13 1,010 1,040 1,000 1,030 11,000
2004/02/12 1,020 1,030 1,010 1,020 31,000
2004/02/10 975 1,010 975 1,010 17,000
2004/02/09 990 990 990 990 1,000
2004/02/06 990 1,000 990 999 9,000
2004/02/05 999 1,000 980 999 15,000
2004/02/04 1,010 1,010 990 990 6,000
2004/02/03 1,000 1,010 995 1,000 14,000
2004/02/02 990 1,010 985 1,000 6,000
2004/01/30 955 975 920 975 24,000
2004/01/29 936 960 930 960 22,000
2004/01/28 950 955 945 945 8,000
2004/01/27 940 940 940 940 1,000
2004/01/26 935 935 935 935 1,000
2004/01/23 935 950 935 944 4,000
2004/01/22 940 945 940 944 4,000
2004/01/21 930 955 930 930 7,000
2004/01/20 920 950 920 940 5,000
2004/01/19 895 895 895 895 1,000
2004/01/16 870 880 865 880 5,000
2004/01/15 885 885 875 875 6,000
2004/01/14 900 907 895 895 7,000
2004/01/13 910 915 907 907 6,000
2004/01/09 935 935 935 935 2,000
2004/01/08 960 960 950 950 2,000
2004/01/07 970 975 970 975 2,000
2004/01/06 980 985 970 980 7,000
2004/01/05 980 1,000 980 980 4,000

このページの先頭へ