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 |
---|---|---|---|---|---|
2009/12/28 | 530 | 540 | 530 | 540 | 800 |
2009/12/22 | 528 | 540 | 502 | 530 | 5,900 |
2009/12/21 | 530 | 530 | 510 | 528 | 2,800 |
2009/12/17 | 515 | 535 | 515 | 535 | 2,200 |
2009/12/16 | 525 | 525 | 525 | 525 | 400 |
2009/12/15 | 518 | 518 | 515 | 515 | 1,600 |
2009/12/14 | 526 | 540 | 526 | 526 | 3,100 |
2009/12/11 | 515 | 515 | 515 | 515 | 300 |
2009/12/10 | 502 | 502 | 502 | 502 | 100 |
2009/12/09 | 501 | 507 | 501 | 507 | 900 |
2009/12/08 | 500 | 500 | 500 | 500 | 800 |
2009/12/07 | 488 | 493 | 488 | 490 | 12,000 |
2009/12/04 | 466 | 484 | 464 | 483 | 4,500 |
2009/12/03 | 465 | 465 | 460 | 460 | 800 |
2009/12/02 | 450 | 450 | 450 | 450 | 100 |
2009/12/01 | 455 | 455 | 450 | 450 | 1,400 |
2009/11/30 | 460 | 460 | 460 | 460 | 200 |
2009/11/27 | 470 | 470 | 470 | 470 | 1,000 |
2009/11/20 | 470 | 470 | 470 | 470 | 10,200 |
2009/11/19 | 471 | 471 | 470 | 470 | 900 |
2009/11/18 | 475 | 475 | 475 | 475 | 100 |
2009/11/17 | 485 | 489 | 480 | 480 | 500 |
2009/11/16 | 485 | 485 | 485 | 485 | 200 |
2009/11/13 | 484 | 485 | 484 | 485 | 600 |
2009/11/12 | 495 | 495 | 480 | 481 | 2,500 |
2009/11/11 | 495 | 495 | 495 | 495 | 100 |
2009/11/10 | 514 | 514 | 500 | 500 | 300 |
2009/11/09 | 500 | 500 | 499 | 499 | 800 |
2009/11/06 | 500 | 500 | 493 | 500 | 600 |
2009/11/05 | 493 | 501 | 493 | 501 | 200 |
2009/11/04 | 500 | 500 | 492 | 492 | 900 |
2009/11/02 | 510 | 510 | 510 | 510 | 100 |
2009/10/30 | 500 | 500 | 500 | 500 | 100 |
2009/10/29 | 510 | 514 | 500 | 500 | 1,900 |
2009/10/28 | 510 | 515 | 510 | 515 | 1,500 |
2009/10/27 | 500 | 510 | 500 | 510 | 500 |
2009/10/26 | 520 | 520 | 510 | 510 | 2,500 |
2009/10/23 | 502 | 510 | 502 | 510 | 6,200 |
2009/10/22 | 510 | 510 | 502 | 502 | 7,100 |
2009/10/21 | 503 | 510 | 503 | 510 | 300 |
2009/10/16 | 509 | 509 | 503 | 503 | 200 |
2009/10/15 | 510 | 511 | 510 | 510 | 1,500 |
2009/10/14 | 503 | 510 | 503 | 510 | 1,900 |
2009/10/13 | 523 | 523 | 500 | 500 | 1,200 |
2009/10/09 | 520 | 525 | 511 | 525 | 5,500 |
2009/10/08 | 511 | 511 | 511 | 511 | 500 |
2009/10/07 | 505 | 514 | 505 | 514 | 5,000 |
2009/10/06 | 505 | 505 | 500 | 500 | 3,800 |
2009/10/05 | 515 | 515 | 501 | 505 | 3,800 |
2009/10/02 | 517 | 520 | 510 | 515 | 5,500 |
2009/10/01 | 520 | 520 | 519 | 520 | 3,100 |
2009/09/30 | 520 | 529 | 518 | 529 | 2,500 |
2009/09/29 | 529 | 529 | 520 | 520 | 5,100 |
2009/09/28 | 534 | 534 | 521 | 529 | 4,200 |
2009/09/25 | 526 | 541 | 520 | 541 | 4,700 |
2009/09/24 | 525 | 535 | 525 | 530 | 9,600 |
2009/09/18 | 532 | 554 | 532 | 553 | 6,100 |
2009/09/17 | 520 | 535 | 520 | 532 | 2,400 |
2009/09/16 | 503 | 522 | 503 | 522 | 2,700 |
2009/09/15 | 505 | 506 | 502 | 502 | 800 |
2009/09/14 | 506 | 515 | 499 | 514 | 1,200 |
2009/09/11 | 515 | 520 | 511 | 516 | 1,700 |
2009/09/10 | 530 | 530 | 515 | 515 | 3,000 |
2009/09/09 | 550 | 550 | 529 | 539 | 6,600 |
2009/09/08 | 550 | 551 | 545 | 551 | 12,700 |
2009/09/07 | 572 | 572 | 523 | 543 | 34,400 |
2009/09/04 | 492 | 492 | 492 | 492 | 1,100 |
2009/09/03 | 493 | 493 | 490 | 493 | 3,100 |
2009/09/02 | 493 | 495 | 493 | 493 | 1,000 |
2009/09/01 | 490 | 494 | 490 | 493 | 3,000 |
2009/08/31 | 514 | 514 | 485 | 498 | 4,400 |
2009/08/28 | 524 | 524 | 518 | 518 | 3,900 |
2009/08/27 | 525 | 525 | 524 | 524 | 700 |
2009/08/26 | 520 | 524 | 520 | 524 | 900 |
2009/08/25 | 516 | 516 | 516 | 516 | 200 |
2009/08/24 | 520 | 520 | 513 | 517 | 2,300 |
2009/08/21 | 483 | 560 | 481 | 540 | 15,000 |
2009/08/20 | 480 | 483 | 479 | 480 | 5,700 |
2009/08/19 | 480 | 484 | 480 | 480 | 6,400 |
2009/08/18 | 480 | 500 | 480 | 480 | 6,000 |
2009/08/17 | 480 | 485 | 480 | 480 | 7,300 |
2009/08/14 | 476 | 488 | 476 | 484 | 10,300 |
2009/08/13 | 463 | 480 | 463 | 475 | 6,800 |
2009/08/12 | 459 | 463 | 452 | 463 | 1,900 |
2009/08/11 | 461 | 465 | 455 | 459 | 10,300 |
2009/08/10 | 460 | 465 | 450 | 465 | 16,800 |
2009/08/07 | 445 | 450 | 445 | 450 | 16,100 |
2009/08/06 | 430 | 450 | 425 | 436 | 4,800 |
2009/08/05 | 445 | 445 | 433 | 434 | 3,500 |
2009/08/04 | 427 | 445 | 425 | 445 | 6,100 |
2009/08/03 | 420 | 425 | 420 | 424 | 3,000 |
2009/07/31 | 420 | 421 | 417 | 420 | 3,100 |
2009/07/30 | 413 | 418 | 412 | 417 | 5,700 |
2009/07/29 | 410 | 417 | 410 | 417 | 3,500 |
2009/07/28 | 406 | 407 | 402 | 407 | 3,800 |
2009/07/27 | 415 | 415 | 404 | 404 | 3,100 |
2009/07/24 | 401 | 412 | 400 | 412 | 5,200 |
2009/07/23 | 401 | 401 | 396 | 398 | 5,300 |
2009/07/22 | 394 | 407 | 393 | 406 | 10,700 |
2009/07/21 | 391 | 396 | 391 | 391 | 3,300 |
2009/07/17 | 390 | 392 | 390 | 391 | 1,700 |
2009/07/16 | 394 | 394 | 389 | 394 | 1,800 |
2009/07/15 | 393 | 401 | 393 | 393 | 1,900 |
2009/07/14 | 392 | 398 | 386 | 398 | 2,000 |
2009/07/13 | 393 | 409 | 391 | 391 | 2,900 |
2009/07/10 | 402 | 402 | 396 | 396 | 1,900 |
2009/07/09 | 401 | 404 | 400 | 402 | 1,700 |
2009/07/08 | 405 | 405 | 402 | 405 | 3,000 |
2009/07/07 | 405 | 415 | 403 | 405 | 5,100 |
2009/07/06 | 411 | 411 | 404 | 405 | 4,100 |
2009/07/03 | 430 | 431 | 410 | 411 | 13,600 |
2009/07/02 | 430 | 430 | 430 | 430 | 1,000 |
2009/07/01 | 423 | 425 | 418 | 425 | 4,300 |
2009/06/30 | 399 | 420 | 399 | 420 | 4,800 |
2009/06/29 | 401 | 406 | 395 | 395 | 9,600 |
2009/06/26 | 410 | 412 | 404 | 405 | 10,500 |
2009/06/25 | 405 | 409 | 405 | 405 | 6,800 |
2009/06/24 | 409 | 411 | 409 | 410 | 2,600 |
2009/06/23 | 410 | 410 | 410 | 410 | 700 |
2009/06/22 | 415 | 416 | 410 | 415 | 15,800 |
2009/06/19 | 415 | 415 | 404 | 415 | 2,900 |
2009/06/18 | 420 | 420 | 420 | 420 | 200 |
2009/06/17 | 421 | 421 | 418 | 419 | 1,000 |
2009/06/16 | 431 | 431 | 415 | 420 | 2,600 |
2009/06/15 | 445 | 446 | 445 | 446 | 400 |
2009/06/12 | 431 | 478 | 431 | 445 | 4,800 |
2009/06/11 | 450 | 451 | 425 | 430 | 7,700 |
2009/06/10 | 463 | 463 | 450 | 450 | 7,000 |
2009/06/09 | 470 | 490 | 461 | 471 | 9,600 |
2009/06/08 | 430 | 451 | 428 | 450 | 6,000 |
2009/06/05 | 428 | 445 | 428 | 445 | 3,600 |
2009/06/04 | 421 | 433 | 419 | 433 | 4,200 |
2009/06/03 | 424 | 430 | 424 | 430 | 600 |
2009/06/02 | 417 | 435 | 417 | 435 | 2,300 |
2009/06/01 | 405 | 405 | 405 | 405 | 200 |
2009/05/29 | 409 | 409 | 405 | 409 | 2,800 |
2009/05/28 | 405 | 406 | 399 | 406 | 2,900 |
2009/05/27 | 395 | 399 | 395 | 399 | 4,200 |
2009/05/26 | 397 | 399 | 395 | 399 | 1,500 |
2009/05/25 | 400 | 400 | 395 | 400 | 1,300 |
2009/05/22 | 385 | 418 | 385 | 410 | 8,400 |
2009/05/21 | 375 | 385 | 375 | 385 | 600 |
2009/05/20 | 378 | 380 | 378 | 380 | 1,500 |
2009/05/19 | 370 | 382 | 367 | 382 | 2,800 |
2009/05/18 | 365 | 365 | 365 | 365 | 1,100 |
2009/05/15 | 371 | 374 | 365 | 374 | 7,700 |
2009/05/14 | 369 | 369 | 369 | 369 | 200 |
2009/05/13 | 367 | 369 | 362 | 368 | 4,900 |
2009/05/12 | 365 | 367 | 365 | 365 | 2,900 |
2009/05/11 | 360 | 367 | 360 | 367 | 600 |
2009/05/08 | 361 | 362 | 351 | 362 | 8,800 |
2009/05/07 | 370 | 370 | 360 | 360 | 3,500 |
2009/05/01 | 362 | 370 | 345 | 370 | 19,300 |
2009/04/30 | 365 | 366 | 362 | 365 | 1,900 |
2009/04/28 | 366 | 366 | 366 | 366 | 1,500 |
2009/04/27 | 365 | 370 | 365 | 366 | 1,800 |
2009/04/24 | 365 | 371 | 365 | 370 | 3,100 |
2009/04/23 | 378 | 378 | 366 | 371 | 3,100 |
2009/04/22 | 378 | 380 | 378 | 378 | 10,500 |
2009/04/21 | 372 | 379 | 370 | 378 | 4,600 |
2009/04/20 | 380 | 380 | 370 | 379 | 6,400 |
2009/04/17 | 380 | 389 | 376 | 380 | 2,100 |
2009/04/16 | 370 | 379 | 370 | 379 | 3,100 |
2009/04/15 | 374 | 374 | 366 | 368 | 2,600 |
2009/04/14 | 371 | 376 | 370 | 376 | 6,100 |
2009/04/13 | 379 | 379 | 368 | 378 | 11,200 |
2009/04/10 | 377 | 377 | 365 | 374 | 2,400 |
2009/04/09 | 367 | 372 | 365 | 372 | 9,300 |
2009/04/08 | 367 | 367 | 365 | 366 | 3,700 |
2009/04/07 | 370 | 370 | 360 | 368 | 7,000 |
2009/04/06 | 374 | 374 | 360 | 369 | 10,200 |
2009/04/03 | 375 | 380 | 370 | 375 | 6,400 |
2009/04/02 | 376 | 377 | 375 | 375 | 5,500 |
2009/04/01 | 375 | 376 | 370 | 376 | 5,600 |
2009/03/31 | 375 | 375 | 375 | 375 | 2,700 |
2009/03/30 | 378 | 379 | 376 | 377 | 5,200 |
2009/03/27 | 377 | 395 | 375 | 388 | 5,300 |
2009/03/26 | 375 | 376 | 374 | 375 | 2,400 |
2009/03/25 | 385 | 385 | 373 | 374 | 5,000 |
2009/03/24 | 400 | 400 | 385 | 386 | 5,100 |
2009/03/23 | 391 | 405 | 389 | 398 | 5,600 |
2009/03/19 | 393 | 398 | 390 | 392 | 18,900 |
2009/03/18 | 392 | 393 | 390 | 391 | 3,300 |
2009/03/17 | 390 | 391 | 390 | 391 | 3,700 |
2009/03/16 | 390 | 390 | 385 | 390 | 1,600 |
2009/03/13 | 386 | 386 | 381 | 386 | 5,600 |
2009/03/12 | 386 | 400 | 386 | 387 | 6,000 |
2009/03/11 | 390 | 400 | 385 | 396 | 4,600 |
2009/03/10 | 393 | 400 | 385 | 390 | 3,900 |
2009/03/09 | 401 | 401 | 393 | 398 | 3,700 |
2009/03/06 | 411 | 411 | 401 | 411 | 2,900 |
2009/03/05 | 406 | 415 | 401 | 411 | 2,100 |
2009/03/04 | 415 | 415 | 411 | 411 | 2,000 |
2009/03/03 | 424 | 429 | 424 | 424 | 2,300 |
2009/03/02 | 437 | 447 | 437 | 437 | 3,700 |
2009/02/27 | 450 | 465 | 450 | 460 | 4,600 |
2009/02/26 | 410 | 450 | 410 | 450 | 1,400 |
2009/02/25 | 406 | 420 | 406 | 407 | 1,200 |
2009/02/24 | 410 | 411 | 410 | 411 | 200 |
2009/02/23 | 480 | 480 | 480 | 480 | 200 |
2009/02/20 | 415 | 495 | 415 | 495 | 15,200 |
2009/02/19 | 408 | 415 | 400 | 415 | 5,900 |
2009/02/18 | 400 | 408 | 400 | 408 | 600 |
2009/02/17 | 400 | 405 | 400 | 405 | 300 |
2009/02/16 | 410 | 410 | 410 | 410 | 100 |
2009/02/13 | 400 | 414 | 400 | 414 | 600 |
2009/02/12 | 400 | 400 | 400 | 400 | 4,600 |
2009/02/10 | 400 | 402 | 400 | 400 | 3,400 |
2009/02/09 | 401 | 402 | 401 | 402 | 900 |
2009/02/06 | 401 | 401 | 400 | 401 | 3,400 |
2009/02/04 | 390 | 400 | 390 | 400 | 1,100 |
2009/02/03 | 388 | 388 | 388 | 388 | 200 |
2009/02/02 | 400 | 400 | 400 | 400 | 100 |
2009/01/30 | 400 | 400 | 400 | 400 | 400 |
2009/01/28 | 400 | 415 | 400 | 415 | 1,100 |
2009/01/26 | 400 | 400 | 400 | 400 | 100 |
2009/01/23 | 390 | 401 | 390 | 400 | 5,400 |
2009/01/22 | 390 | 420 | 381 | 410 | 12,300 |
2009/01/21 | 390 | 391 | 381 | 381 | 5,100 |
2009/01/20 | 402 | 402 | 390 | 390 | 8,300 |
2009/01/19 | 403 | 403 | 400 | 401 | 3,300 |
2009/01/16 | 402 | 403 | 402 | 403 | 300 |
2009/01/15 | 403 | 403 | 401 | 401 | 200 |
2009/01/14 | 401 | 402 | 401 | 402 | 300 |
2009/01/13 | 400 | 402 | 400 | 401 | 1,000 |
2009/01/09 | 404 | 404 | 400 | 400 | 200 |
2009/01/08 | 403 | 404 | 403 | 403 | 400 |
2009/01/07 | 405 | 406 | 405 | 406 | 500 |
2009/01/06 | 401 | 410 | 401 | 407 | 900 |
2009/01/05 | 397 | 397 | 396 | 397 | 500 |