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 |
---|---|---|---|---|---|
2010/12/30 | 620 | 620 | 620 | 620 | 1,100 |
2010/12/29 | 630 | 630 | 630 | 630 | 800 |
2010/12/28 | 634 | 634 | 629 | 629 | 800 |
2010/12/27 | 619 | 620 | 615 | 615 | 3,200 |
2010/12/24 | 0 | 0 | 0 | 635 | 0 |
2010/12/22 | 630 | 635 | 630 | 635 | 6,100 |
2010/12/21 | 630 | 630 | 625 | 630 | 2,100 |
2010/12/20 | 629 | 632 | 612 | 630 | 4,700 |
2010/12/17 | 614 | 626 | 614 | 626 | 1,400 |
2010/12/16 | 624 | 625 | 612 | 621 | 2,900 |
2010/12/15 | 613 | 621 | 613 | 621 | 1,600 |
2010/12/14 | 609 | 613 | 609 | 612 | 1,200 |
2010/12/13 | 632 | 632 | 603 | 607 | 9,900 |
2010/12/10 | 631 | 648 | 630 | 648 | 4,400 |
2010/12/09 | 653 | 655 | 630 | 646 | 26,000 |
2010/12/08 | 655 | 655 | 652 | 652 | 200 |
2010/12/07 | 648 | 648 | 648 | 648 | 400 |
2010/12/06 | 648 | 658 | 640 | 658 | 1,100 |
2010/12/03 | 656 | 665 | 645 | 650 | 4,000 |
2010/12/02 | 655 | 655 | 655 | 655 | 100 |
2010/12/01 | 641 | 650 | 641 | 650 | 200 |
2010/11/30 | 670 | 670 | 660 | 660 | 3,100 |
2010/11/29 | 0 | 0 | 0 | 640 | 0 |
2010/11/26 | 635 | 640 | 635 | 640 | 800 |
2010/11/25 | 635 | 640 | 635 | 635 | 1,000 |
2010/11/24 | 649 | 649 | 610 | 626 | 6,300 |
2010/11/22 | 650 | 660 | 640 | 649 | 9,300 |
2010/11/19 | 640 | 650 | 640 | 650 | 1,300 |
2010/11/18 | 632 | 640 | 632 | 640 | 1,000 |
2010/11/17 | 605 | 631 | 605 | 631 | 1,300 |
2010/11/16 | 615 | 619 | 606 | 606 | 1,500 |
2010/11/15 | 607 | 621 | 607 | 618 | 2,200 |
2010/11/12 | 607 | 610 | 607 | 607 | 300 |
2010/11/11 | 0 | 0 | 0 | 619 | 0 |
2010/11/10 | 602 | 619 | 592 | 619 | 700 |
2010/11/09 | 0 | 0 | 0 | 612 | 0 |
2010/11/08 | 599 | 612 | 595 | 612 | 1,200 |
2010/11/05 | 580 | 607 | 580 | 607 | 1,000 |
2010/11/04 | 578 | 588 | 578 | 588 | 1,700 |
2010/11/02 | 578 | 578 | 578 | 578 | 100 |
2010/11/01 | 580 | 580 | 558 | 578 | 3,300 |
2010/10/29 | 581 | 595 | 575 | 575 | 1,100 |
2010/10/28 | 607 | 607 | 607 | 607 | 800 |
2010/10/27 | 582 | 608 | 582 | 608 | 1,000 |
2010/10/26 | 610 | 610 | 610 | 610 | 100 |
2010/10/25 | 620 | 620 | 618 | 618 | 200 |
2010/10/22 | 618 | 619 | 618 | 619 | 7,300 |
2010/10/21 | 605 | 620 | 604 | 620 | 1,800 |
2010/10/20 | 590 | 605 | 585 | 605 | 1,100 |
2010/10/19 | 589 | 610 | 589 | 610 | 800 |
2010/10/18 | 585 | 585 | 570 | 581 | 6,000 |
2010/10/15 | 593 | 595 | 586 | 595 | 900 |
2010/10/14 | 590 | 600 | 590 | 600 | 1,800 |
2010/10/13 | 595 | 600 | 580 | 590 | 7,100 |
2010/10/12 | 618 | 618 | 599 | 599 | 900 |
2010/10/08 | 604 | 604 | 600 | 600 | 1,800 |
2010/10/07 | 620 | 620 | 620 | 620 | 400 |
2010/10/06 | 620 | 626 | 600 | 615 | 1,300 |
2010/10/05 | 600 | 620 | 600 | 620 | 300 |
2010/10/04 | 631 | 631 | 589 | 600 | 20,900 |
2010/10/01 | 661 | 661 | 630 | 630 | 2,100 |
2010/09/30 | 665 | 665 | 665 | 665 | 1,100 |
2010/09/29 | 663 | 680 | 663 | 678 | 1,400 |
2010/09/28 | 699 | 699 | 699 | 699 | 500 |
2010/09/27 | 665 | 671 | 665 | 670 | 300 |
2010/09/24 | 700 | 700 | 700 | 700 | 700 |
2010/09/22 | 660 | 694 | 660 | 694 | 5,200 |
2010/09/21 | 629 | 660 | 629 | 660 | 1,800 |
2010/09/17 | 632 | 639 | 625 | 639 | 700 |
2010/09/16 | 639 | 642 | 639 | 642 | 600 |
2010/09/15 | 620 | 634 | 620 | 634 | 1,200 |
2010/09/14 | 613 | 613 | 611 | 611 | 400 |
2010/09/13 | 615 | 615 | 615 | 615 | 1,000 |
2010/09/10 | 616 | 626 | 616 | 625 | 3,100 |
2010/09/09 | 600 | 612 | 599 | 612 | 2,400 |
2010/09/08 | 621 | 621 | 610 | 610 | 3,500 |
2010/09/07 | 630 | 630 | 616 | 625 | 1,800 |
2010/09/06 | 622 | 622 | 620 | 620 | 2,600 |
2010/09/03 | 625 | 625 | 625 | 625 | 3,900 |
2010/09/02 | 631 | 631 | 625 | 625 | 1,400 |
2010/09/01 | 630 | 630 | 620 | 625 | 900 |
2010/08/31 | 630 | 630 | 630 | 630 | 100 |
2010/08/30 | 0 | 0 | 0 | 642 | 0 |
2010/08/27 | 629 | 649 | 629 | 642 | 2,500 |
2010/08/26 | 626 | 629 | 626 | 629 | 300 |
2010/08/25 | 640 | 640 | 621 | 626 | 4,000 |
2010/08/24 | 660 | 665 | 655 | 660 | 1,200 |
2010/08/23 | 670 | 670 | 670 | 670 | 200 |
2010/08/20 | 680 | 680 | 661 | 680 | 13,900 |
2010/08/19 | 670 | 680 | 670 | 680 | 1,200 |
2010/08/18 | 650 | 661 | 650 | 661 | 1,400 |
2010/08/17 | 685 | 685 | 650 | 650 | 2,300 |
2010/08/16 | 690 | 690 | 679 | 685 | 800 |
2010/08/13 | 680 | 680 | 680 | 680 | 100 |
2010/08/12 | 669 | 670 | 657 | 670 | 2,000 |
2010/08/11 | 669 | 685 | 665 | 665 | 2,800 |
2010/08/10 | 675 | 689 | 675 | 689 | 800 |
2010/08/09 | 700 | 700 | 699 | 700 | 1,400 |
2010/08/06 | 697 | 725 | 697 | 720 | 1,100 |
2010/08/05 | 680 | 695 | 680 | 695 | 2,100 |
2010/08/04 | 670 | 681 | 668 | 669 | 1,900 |
2010/08/03 | 680 | 680 | 670 | 670 | 700 |
2010/08/02 | 690 | 690 | 690 | 690 | 200 |
2010/07/30 | 695 | 695 | 685 | 695 | 500 |
2010/07/29 | 696 | 696 | 690 | 690 | 300 |
2010/07/28 | 700 | 709 | 686 | 696 | 3,000 |
2010/07/27 | 0 | 0 | 0 | 699 | 0 |
2010/07/26 | 699 | 699 | 699 | 699 | 300 |
2010/07/23 | 677 | 690 | 675 | 690 | 1,900 |
2010/07/22 | 700 | 701 | 672 | 682 | 5,400 |
2010/07/21 | 699 | 700 | 699 | 700 | 2,100 |
2010/07/20 | 0 | 0 | 0 | 699 | 0 |
2010/07/16 | 700 | 700 | 690 | 699 | 1,600 |
2010/07/15 | 695 | 695 | 695 | 695 | 1,100 |
2010/07/14 | 692 | 693 | 678 | 693 | 700 |
2010/07/13 | 682 | 694 | 682 | 690 | 1,200 |
2010/07/12 | 674 | 692 | 674 | 692 | 1,100 |
2010/07/09 | 685 | 694 | 674 | 694 | 900 |
2010/07/08 | 709 | 709 | 690 | 700 | 1,100 |
2010/07/07 | 0 | 0 | 0 | 709 | 0 |
2010/07/06 | 699 | 709 | 699 | 709 | 200 |
2010/07/05 | 695 | 699 | 695 | 699 | 1,400 |
2010/07/02 | 683 | 699 | 682 | 699 | 3,500 |
2010/07/01 | 685 | 692 | 680 | 692 | 600 |
2010/06/30 | 686 | 697 | 650 | 697 | 5,100 |
2010/06/29 | 714 | 714 | 698 | 708 | 300 |
2010/06/28 | 708 | 708 | 680 | 700 | 3,300 |
2010/06/25 | 735 | 735 | 692 | 708 | 1,900 |
2010/06/24 | 733 | 735 | 733 | 735 | 200 |
2010/06/23 | 738 | 738 | 717 | 717 | 900 |
2010/06/22 | 724 | 745 | 715 | 745 | 6,000 |
2010/06/21 | 715 | 725 | 670 | 715 | 20,700 |
2010/06/18 | 715 | 730 | 715 | 730 | 1,300 |
2010/06/17 | 740 | 745 | 687 | 715 | 21,000 |
2010/06/16 | 735 | 750 | 735 | 745 | 1,300 |
2010/06/15 | 736 | 747 | 730 | 745 | 2,300 |
2010/06/14 | 740 | 750 | 736 | 750 | 900 |
2010/06/11 | 745 | 770 | 723 | 740 | 2,000 |
2010/06/10 | 725 | 740 | 725 | 730 | 1,500 |
2010/06/09 | 735 | 740 | 722 | 735 | 4,300 |
2010/06/08 | 739 | 755 | 721 | 740 | 6,200 |
2010/06/07 | 770 | 798 | 741 | 741 | 24,200 |
2010/06/04 | 764 | 770 | 741 | 770 | 5,500 |
2010/06/03 | 755 | 760 | 720 | 758 | 5,900 |
2010/06/02 | 750 | 760 | 750 | 755 | 2,900 |
2010/06/01 | 752 | 770 | 752 | 770 | 2,200 |
2010/05/31 | 729 | 749 | 729 | 749 | 1,900 |
2010/05/28 | 715 | 748 | 715 | 737 | 2,200 |
2010/05/27 | 655 | 715 | 645 | 715 | 3,700 |
2010/05/26 | 699 | 700 | 663 | 675 | 4,200 |
2010/05/25 | 704 | 710 | 670 | 682 | 2,900 |
2010/05/24 | 740 | 740 | 716 | 717 | 1,100 |
2010/05/21 | 723 | 736 | 701 | 736 | 6,200 |
2010/05/20 | 725 | 725 | 698 | 725 | 5,200 |
2010/05/19 | 738 | 740 | 707 | 740 | 4,200 |
2010/05/18 | 740 | 750 | 740 | 750 | 900 |
2010/05/17 | 770 | 770 | 740 | 760 | 1,200 |
2010/05/14 | 770 | 770 | 750 | 770 | 2,000 |
2010/05/13 | 765 | 770 | 765 | 770 | 400 |
2010/05/12 | 779 | 779 | 760 | 770 | 1,200 |
2010/05/11 | 760 | 775 | 760 | 775 | 200 |
2010/05/10 | 760 | 788 | 760 | 785 | 1,800 |
2010/05/07 | 760 | 785 | 730 | 758 | 9,600 |
2010/05/06 | 780 | 799 | 770 | 799 | 3,800 |
2010/04/30 | 803 | 810 | 800 | 810 | 9,400 |
2010/04/28 | 805 | 805 | 795 | 803 | 8,100 |
2010/04/27 | 807 | 810 | 785 | 810 | 4,600 |
2010/04/26 | 785 | 814 | 785 | 814 | 10,500 |
2010/04/23 | 825 | 830 | 791 | 794 | 16,400 |
2010/04/22 | 809 | 822 | 800 | 818 | 19,400 |
2010/04/21 | 780 | 807 | 780 | 800 | 15,100 |
2010/04/20 | 771 | 814 | 771 | 784 | 12,500 |
2010/04/19 | 740 | 777 | 740 | 775 | 6,300 |
2010/04/16 | 734 | 753 | 730 | 753 | 6,100 |
2010/04/15 | 736 | 736 | 718 | 719 | 25,400 |
2010/04/14 | 766 | 766 | 736 | 740 | 14,500 |
2010/04/13 | 787 | 787 | 765 | 766 | 7,300 |
2010/04/12 | 799 | 799 | 767 | 790 | 7,800 |
2010/04/09 | 788 | 788 | 761 | 784 | 1,600 |
2010/04/08 | 760 | 795 | 758 | 788 | 6,000 |
2010/04/07 | 796 | 796 | 772 | 777 | 1,900 |
2010/04/06 | 785 | 797 | 752 | 796 | 7,600 |
2010/04/05 | 766 | 770 | 741 | 770 | 19,300 |
2010/04/02 | 811 | 811 | 786 | 791 | 13,500 |
2010/04/01 | 820 | 825 | 807 | 823 | 9,300 |
2010/03/31 | 870 | 870 | 820 | 821 | 25,300 |
2010/03/30 | 760 | 907 | 735 | 865 | 97,100 |
2010/03/29 | 666 | 757 | 665 | 757 | 17,800 |
2010/03/26 | 698 | 698 | 651 | 657 | 16,800 |
2010/03/25 | 720 | 720 | 683 | 700 | 16,500 |
2010/03/24 | 730 | 750 | 675 | 701 | 48,900 |
2010/03/23 | 620 | 670 | 620 | 670 | 60,200 |
2010/03/19 | 559 | 576 | 559 | 570 | 12,500 |
2010/03/18 | 560 | 564 | 550 | 559 | 8,600 |
2010/03/17 | 553 | 563 | 552 | 558 | 10,300 |
2010/03/16 | 536 | 548 | 533 | 548 | 12,800 |
2010/03/15 | 535 | 535 | 526 | 530 | 10,800 |
2010/03/12 | 533 | 538 | 527 | 531 | 6,400 |
2010/03/11 | 540 | 542 | 525 | 532 | 12,800 |
2010/03/10 | 540 | 546 | 532 | 532 | 17,200 |
2010/03/09 | 535 | 553 | 535 | 543 | 38,500 |
2010/03/08 | 536 | 578 | 528 | 534 | 111,700 |
2010/03/05 | 491 | 499 | 491 | 498 | 700 |
2010/03/04 | 500 | 501 | 500 | 500 | 800 |
2010/03/03 | 498 | 499 | 498 | 498 | 900 |
2010/03/02 | 500 | 500 | 500 | 500 | 500 |
2010/03/01 | 505 | 507 | 505 | 507 | 1,400 |
2010/02/26 | 489 | 499 | 489 | 499 | 4,900 |
2010/02/25 | 486 | 486 | 486 | 486 | 2,800 |
2010/02/24 | 495 | 495 | 485 | 485 | 4,900 |
2010/02/23 | 513 | 513 | 500 | 500 | 7,500 |
2010/02/22 | 516 | 520 | 515 | 519 | 22,500 |
2010/02/19 | 511 | 513 | 511 | 511 | 900 |
2010/02/18 | 510 | 510 | 506 | 506 | 6,500 |
2010/02/17 | 508 | 510 | 508 | 510 | 1,500 |
2010/02/16 | 508 | 508 | 506 | 506 | 900 |
2010/02/15 | 506 | 506 | 504 | 505 | 2,700 |
2010/02/12 | 506 | 506 | 503 | 503 | 3,600 |
2010/02/10 | 503 | 503 | 503 | 503 | 400 |
2010/02/09 | 501 | 501 | 501 | 501 | 300 |
2010/02/08 | 506 | 506 | 506 | 506 | 2,800 |
2010/02/04 | 510 | 510 | 510 | 510 | 300 |
2010/02/03 | 514 | 515 | 512 | 515 | 2,800 |
2010/02/02 | 505 | 514 | 505 | 514 | 900 |
2010/02/01 | 510 | 510 | 506 | 506 | 300 |
2010/01/29 | 509 | 515 | 508 | 510 | 2,300 |
2010/01/28 | 510 | 519 | 510 | 511 | 2,900 |
2010/01/27 | 511 | 511 | 510 | 510 | 2,300 |
2010/01/26 | 515 | 525 | 515 | 515 | 5,000 |
2010/01/25 | 511 | 511 | 510 | 510 | 1,600 |
2010/01/22 | 533 | 533 | 521 | 521 | 10,100 |
2010/01/21 | 526 | 534 | 526 | 534 | 2,100 |
2010/01/20 | 530 | 530 | 526 | 526 | 1,400 |
2010/01/19 | 531 | 540 | 521 | 539 | 4,000 |
2010/01/18 | 535 | 535 | 516 | 526 | 1,800 |
2010/01/15 | 530 | 535 | 530 | 535 | 13,500 |
2010/01/14 | 514 | 530 | 514 | 530 | 1,500 |
2010/01/13 | 510 | 510 | 510 | 510 | 500 |
2010/01/12 | 500 | 515 | 500 | 510 | 4,600 |
2010/01/08 | 515 | 515 | 515 | 515 | 200 |
2010/01/07 | 515 | 515 | 515 | 515 | 300 |
2010/01/04 | 535 | 535 | 515 | 515 | 200 |