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 |
---|---|---|---|---|---|
2008/12/29 | 390 | 390 | 390 | 390 | 500 |
2008/12/26 | 401 | 401 | 400 | 400 | 1,300 |
2008/12/25 | 395 | 400 | 390 | 400 | 1,700 |
2008/12/24 | 398 | 402 | 391 | 391 | 2,000 |
2008/12/22 | 413 | 424 | 395 | 398 | 9,600 |
2008/12/19 | 391 | 414 | 391 | 410 | 1,000 |
2008/12/18 | 406 | 406 | 390 | 390 | 900 |
2008/12/17 | 419 | 419 | 388 | 405 | 1,000 |
2008/12/16 | 410 | 410 | 410 | 410 | 300 |
2008/12/15 | 409 | 409 | 409 | 409 | 100 |
2008/12/08 | 438 | 438 | 438 | 438 | 100 |
2008/12/05 | 414 | 444 | 414 | 444 | 4,100 |
2008/12/04 | 414 | 414 | 414 | 414 | 200 |
2008/12/02 | 395 | 415 | 390 | 415 | 2,000 |
2008/11/28 | 400 | 425 | 400 | 425 | 1,800 |
2008/11/27 | 400 | 401 | 400 | 400 | 1,100 |
2008/11/26 | 401 | 401 | 401 | 401 | 600 |
2008/11/25 | 379 | 383 | 370 | 370 | 4,000 |
2008/11/21 | 390 | 390 | 371 | 374 | 12,200 |
2008/11/20 | 399 | 399 | 389 | 390 | 4,400 |
2008/11/19 | 405 | 409 | 400 | 400 | 13,300 |
2008/11/18 | 415 | 415 | 400 | 400 | 3,200 |
2008/11/17 | 425 | 425 | 416 | 417 | 1,300 |
2008/11/14 | 431 | 431 | 423 | 423 | 3,600 |
2008/11/13 | 436 | 436 | 436 | 436 | 500 |
2008/11/11 | 485 | 490 | 485 | 485 | 1,100 |
2008/11/10 | 506 | 506 | 500 | 500 | 7,900 |
2008/11/07 | 513 | 513 | 508 | 509 | 3,600 |
2008/11/06 | 535 | 535 | 522 | 523 | 4,200 |
2008/11/05 | 543 | 545 | 537 | 537 | 3,900 |
2008/11/04 | 570 | 570 | 550 | 553 | 1,800 |
2008/10/31 | 580 | 580 | 570 | 570 | 200 |
2008/10/30 | 575 | 575 | 575 | 575 | 3,800 |
2008/10/29 | 522 | 580 | 522 | 575 | 4,900 |
2008/10/28 | 500 | 522 | 500 | 522 | 2,800 |
2008/10/27 | 509 | 520 | 500 | 500 | 5,200 |
2008/10/24 | 506 | 510 | 506 | 506 | 5,000 |
2008/10/23 | 495 | 520 | 488 | 505 | 4,300 |
2008/10/22 | 475 | 550 | 475 | 495 | 11,300 |
2008/10/21 | 451 | 470 | 451 | 470 | 3,800 |
2008/10/20 | 450 | 450 | 445 | 450 | 2,300 |
2008/10/17 | 430 | 450 | 423 | 450 | 4,400 |
2008/10/16 | 423 | 426 | 421 | 424 | 3,300 |
2008/10/15 | 420 | 430 | 419 | 425 | 2,500 |
2008/10/14 | 376 | 440 | 370 | 419 | 4,900 |
2008/10/10 | 395 | 396 | 360 | 361 | 3,300 |
2008/10/09 | 408 | 420 | 405 | 408 | 3,600 |
2008/10/08 | 450 | 450 | 410 | 420 | 5,800 |
2008/10/07 | 461 | 472 | 460 | 460 | 2,900 |
2008/10/06 | 515 | 515 | 486 | 486 | 1,100 |
2008/10/03 | 549 | 549 | 542 | 544 | 1,600 |
2008/10/02 | 560 | 565 | 549 | 549 | 1,600 |
2008/10/01 | 580 | 580 | 565 | 565 | 4,900 |
2008/09/30 | 570 | 570 | 570 | 570 | 200 |
2008/09/29 | 605 | 605 | 605 | 605 | 100 |
2008/09/26 | 579 | 615 | 579 | 615 | 3,500 |
2008/09/25 | 576 | 580 | 576 | 579 | 9,900 |
2008/09/24 | 575 | 580 | 575 | 576 | 2,900 |
2008/09/22 | 585 | 593 | 570 | 584 | 10,600 |
2008/09/19 | 600 | 600 | 580 | 585 | 4,200 |
2008/09/18 | 612 | 613 | 568 | 568 | 5,000 |
2008/09/17 | 640 | 640 | 611 | 612 | 1,500 |
2008/09/16 | 632 | 632 | 632 | 632 | 400 |
2008/09/11 | 631 | 632 | 631 | 631 | 800 |
2008/09/10 | 645 | 645 | 645 | 645 | 100 |
2008/09/09 | 631 | 631 | 631 | 631 | 200 |
2008/09/08 | 630 | 630 | 630 | 630 | 200 |
2008/09/05 | 630 | 631 | 630 | 630 | 800 |
2008/09/04 | 622 | 632 | 622 | 630 | 400 |
2008/09/03 | 680 | 680 | 680 | 680 | 100 |
2008/09/02 | 670 | 670 | 670 | 670 | 100 |
2008/09/01 | 670 | 670 | 670 | 670 | 300 |
2008/08/28 | 661 | 710 | 660 | 700 | 2,400 |
2008/08/26 | 650 | 670 | 650 | 650 | 400 |
2008/08/25 | 717 | 717 | 717 | 717 | 600 |
2008/08/22 | 626 | 718 | 626 | 718 | 11,100 |
2008/08/21 | 598 | 618 | 598 | 618 | 600 |
2008/08/18 | 591 | 610 | 591 | 591 | 1,000 |
2008/08/15 | 603 | 609 | 581 | 609 | 2,700 |
2008/08/14 | 613 | 623 | 603 | 603 | 2,100 |
2008/08/13 | 636 | 640 | 622 | 623 | 2,100 |
2008/08/12 | 650 | 650 | 634 | 638 | 700 |
2008/08/11 | 641 | 650 | 632 | 650 | 1,200 |
2008/08/08 | 650 | 660 | 650 | 660 | 1,200 |
2008/08/07 | 652 | 660 | 651 | 660 | 1,900 |
2008/08/06 | 660 | 660 | 660 | 660 | 300 |
2008/08/05 | 655 | 660 | 650 | 660 | 500 |
2008/08/04 | 651 | 658 | 650 | 655 | 600 |
2008/08/01 | 697 | 697 | 655 | 655 | 500 |
2008/07/31 | 700 | 700 | 675 | 675 | 500 |
2008/07/30 | 704 | 704 | 680 | 680 | 900 |
2008/07/29 | 680 | 698 | 680 | 680 | 1,100 |
2008/07/28 | 698 | 698 | 680 | 680 | 1,100 |
2008/07/25 | 662 | 662 | 635 | 646 | 2,000 |
2008/07/24 | 700 | 700 | 661 | 665 | 3,500 |
2008/07/23 | 650 | 700 | 646 | 700 | 5,600 |
2008/07/22 | 641 | 730 | 640 | 680 | 5,400 |
2008/07/18 | 626 | 630 | 626 | 630 | 900 |
2008/07/17 | 630 | 630 | 630 | 630 | 700 |
2008/07/16 | 625 | 626 | 610 | 620 | 5,000 |
2008/07/15 | 620 | 628 | 620 | 620 | 1,800 |
2008/07/14 | 607 | 632 | 607 | 610 | 1,100 |
2008/07/11 | 605 | 605 | 604 | 604 | 400 |
2008/07/10 | 600 | 600 | 600 | 600 | 600 |
2008/07/09 | 592 | 632 | 592 | 595 | 1,200 |
2008/07/08 | 596 | 603 | 590 | 590 | 5,700 |
2008/07/07 | 597 | 600 | 590 | 590 | 6,900 |
2008/07/04 | 631 | 640 | 599 | 605 | 4,300 |
2008/07/03 | 601 | 603 | 591 | 591 | 4,000 |
2008/07/02 | 613 | 615 | 606 | 606 | 1,300 |
2008/07/01 | 619 | 620 | 600 | 620 | 3,900 |
2008/06/30 | 630 | 630 | 612 | 619 | 2,400 |
2008/06/27 | 655 | 657 | 640 | 640 | 5,500 |
2008/06/26 | 670 | 670 | 655 | 655 | 2,200 |
2008/06/25 | 672 | 690 | 651 | 690 | 3,800 |
2008/06/24 | 687 | 691 | 680 | 680 | 1,700 |
2008/06/23 | 690 | 690 | 654 | 688 | 3,500 |
2008/06/20 | 710 | 721 | 701 | 701 | 7,200 |
2008/06/19 | 722 | 722 | 700 | 701 | 5,900 |
2008/06/18 | 721 | 748 | 721 | 725 | 2,400 |
2008/06/17 | 731 | 731 | 720 | 720 | 5,100 |
2008/06/16 | 750 | 751 | 736 | 745 | 3,700 |
2008/06/13 | 766 | 770 | 750 | 770 | 4,000 |
2008/06/12 | 765 | 785 | 765 | 765 | 1,300 |
2008/06/11 | 786 | 795 | 765 | 765 | 1,600 |
2008/06/10 | 790 | 810 | 783 | 795 | 1,100 |
2008/06/09 | 756 | 815 | 756 | 790 | 3,900 |
2008/06/06 | 810 | 814 | 800 | 810 | 2,000 |
2008/06/05 | 796 | 860 | 790 | 800 | 4,500 |
2008/06/04 | 800 | 800 | 790 | 795 | 6,000 |
2008/06/03 | 845 | 846 | 845 | 846 | 400 |
2008/06/02 | 845 | 860 | 840 | 840 | 400 |
2008/05/30 | 835 | 845 | 831 | 835 | 1,400 |
2008/05/29 | 818 | 840 | 813 | 840 | 1,800 |
2008/05/28 | 827 | 850 | 821 | 821 | 4,200 |
2008/05/27 | 831 | 845 | 821 | 821 | 4,300 |
2008/05/26 | 860 | 860 | 850 | 850 | 900 |
2008/05/23 | 900 | 900 | 880 | 880 | 400 |
2008/05/22 | 870 | 900 | 870 | 900 | 3,500 |
2008/05/21 | 868 | 870 | 860 | 870 | 1,900 |
2008/05/20 | 870 | 870 | 870 | 870 | 1,300 |
2008/05/19 | 871 | 871 | 866 | 870 | 2,300 |
2008/05/16 | 870 | 870 | 869 | 870 | 800 |
2008/05/15 | 871 | 871 | 856 | 869 | 800 |
2008/05/14 | 863 | 864 | 863 | 864 | 300 |
2008/05/13 | 870 | 870 | 860 | 860 | 200 |
2008/05/12 | 870 | 870 | 870 | 870 | 100 |
2008/05/09 | 865 | 880 | 865 | 880 | 800 |
2008/05/07 | 876 | 876 | 872 | 873 | 1,100 |
2008/05/02 | 880 | 880 | 872 | 872 | 400 |
2008/05/01 | 900 | 900 | 890 | 890 | 400 |
2008/04/30 | 880 | 880 | 880 | 880 | 100 |
2008/04/28 | 890 | 900 | 890 | 900 | 900 |
2008/04/25 | 880 | 880 | 860 | 860 | 200 |
2008/04/24 | 860 | 860 | 860 | 860 | 100 |
2008/04/23 | 915 | 935 | 915 | 920 | 1,700 |
2008/04/22 | 778 | 875 | 778 | 875 | 3,300 |
2008/04/21 | 757 | 776 | 757 | 775 | 3,800 |
2008/04/18 | 751 | 764 | 750 | 756 | 2,700 |
2008/04/17 | 757 | 769 | 735 | 769 | 4,700 |
2008/04/16 | 775 | 775 | 756 | 757 | 3,900 |
2008/04/15 | 820 | 821 | 770 | 780 | 3,200 |
2008/04/14 | 840 | 841 | 830 | 830 | 1,400 |
2008/04/11 | 850 | 850 | 848 | 850 | 2,900 |
2008/04/10 | 890 | 900 | 873 | 874 | 3,300 |
2008/04/09 | 882 | 900 | 882 | 900 | 1,300 |
2008/04/08 | 871 | 872 | 871 | 872 | 600 |
2008/04/07 | 870 | 871 | 870 | 871 | 700 |
2008/04/03 | 880 | 880 | 880 | 880 | 800 |
2008/04/02 | 856 | 880 | 856 | 880 | 800 |
2008/04/01 | 852 | 855 | 852 | 855 | 1,600 |
2008/03/31 | 850 | 851 | 850 | 851 | 800 |
2008/03/28 | 871 | 872 | 840 | 850 | 3,000 |
2008/03/27 | 870 | 870 | 870 | 870 | 100 |
2008/03/26 | 856 | 880 | 856 | 870 | 2,500 |
2008/03/25 | 852 | 853 | 852 | 853 | 1,000 |
2008/03/24 | 890 | 900 | 880 | 881 | 1,700 |
2008/03/21 | 792 | 890 | 792 | 890 | 3,500 |
2008/03/19 | 787 | 791 | 787 | 790 | 400 |
2008/03/18 | 800 | 801 | 786 | 786 | 600 |
2008/03/17 | 800 | 801 | 800 | 801 | 400 |
2008/03/14 | 850 | 851 | 845 | 845 | 2,500 |
2008/03/13 | 900 | 901 | 900 | 901 | 400 |
2008/03/12 | 900 | 901 | 900 | 900 | 600 |
2008/03/11 | 947 | 947 | 900 | 900 | 1,000 |
2008/03/10 | 990 | 991 | 970 | 970 | 900 |
2008/03/07 | 1,001 | 1,001 | 1,001 | 1,001 | 900 |
2008/03/06 | 1,000 | 1,000 | 1,000 | 1,000 | 700 |
2008/03/04 | 1,022 | 1,022 | 1,021 | 1,021 | 200 |
2008/03/03 | 1,024 | 1,024 | 1,024 | 1,024 | 300 |
2008/02/29 | 1,032 | 1,032 | 1,032 | 1,032 | 500 |
2008/02/28 | 1,051 | 1,051 | 1,031 | 1,031 | 5,500 |
2008/02/26 | 1,081 | 1,081 | 1,050 | 1,050 | 3,000 |
2008/02/25 | 1,054 | 1,253 | 1,054 | 1,055 | 10,100 |
2008/02/22 | 1,053 | 1,053 | 1,053 | 1,053 | 5,200 |
2008/02/20 | 944 | 944 | 944 | 944 | 200 |
2008/02/19 | 900 | 900 | 884 | 884 | 3,900 |
2008/02/18 | 890 | 900 | 890 | 900 | 700 |
2008/02/15 | 883 | 883 | 883 | 883 | 100 |
2008/02/14 | 881 | 883 | 881 | 883 | 500 |
2008/02/13 | 862 | 895 | 861 | 880 | 1,100 |
2008/02/12 | 860 | 860 | 860 | 860 | 300 |
2008/02/08 | 861 | 861 | 861 | 861 | 700 |
2008/02/07 | 900 | 900 | 840 | 846 | 3,500 |
2008/02/06 | 911 | 920 | 870 | 872 | 4,100 |
2008/02/05 | 940 | 940 | 916 | 917 | 800 |
2008/02/04 | 910 | 930 | 910 | 930 | 2,800 |
2008/02/01 | 1,000 | 1,000 | 980 | 980 | 500 |
2008/01/31 | 995 | 1,000 | 990 | 1,000 | 800 |
2008/01/30 | 1,000 | 1,000 | 985 | 985 | 1,600 |
2008/01/28 | 1,037 | 1,037 | 970 | 970 | 1,100 |
2008/01/25 | 920 | 937 | 920 | 937 | 800 |
2008/01/24 | 930 | 930 | 930 | 930 | 300 |
2008/01/23 | 928 | 930 | 910 | 910 | 800 |
2008/01/22 | 895 | 955 | 895 | 955 | 5,000 |
2008/01/21 | 890 | 896 | 890 | 895 | 1,200 |
2008/01/18 | 905 | 905 | 890 | 905 | 3,700 |
2008/01/17 | 910 | 925 | 910 | 910 | 900 |
2008/01/16 | 951 | 951 | 902 | 925 | 2,200 |
2008/01/15 | 960 | 970 | 950 | 951 | 2,600 |
2008/01/11 | 964 | 970 | 960 | 960 | 700 |
2008/01/09 | 978 | 980 | 975 | 980 | 800 |
2008/01/08 | 975 | 980 | 975 | 980 | 600 |
2008/01/07 | 920 | 975 | 920 | 975 | 5,800 |
2008/01/04 | 970 | 980 | 970 | 970 | 2,400 |