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 |
---|---|---|---|---|---|
2011/12/30 | 602 | 602 | 602 | 602 | 100 |
2011/12/28 | 601 | 602 | 601 | 601 | 1,700 |
2011/12/27 | 603 | 603 | 593 | 602 | 300 |
2011/12/22 | 590 | 604 | 590 | 604 | 4,900 |
2011/12/21 | 586 | 590 | 585 | 590 | 1,800 |
2011/12/20 | 574 | 579 | 574 | 576 | 1,200 |
2011/12/19 | 572 | 582 | 572 | 582 | 1,900 |
2011/12/15 | 571 | 571 | 571 | 571 | 300 |
2011/12/14 | 579 | 579 | 579 | 579 | 100 |
2011/12/13 | 560 | 570 | 555 | 570 | 2,100 |
2011/12/12 | 560 | 570 | 560 | 570 | 200 |
2011/12/08 | 590 | 590 | 590 | 590 | 100 |
2011/12/07 | 583 | 583 | 583 | 583 | 100 |
2011/12/06 | 572 | 572 | 565 | 565 | 700 |
2011/12/05 | 567 | 572 | 565 | 565 | 500 |
2011/12/02 | 580 | 583 | 573 | 573 | 4,100 |
2011/12/01 | 570 | 580 | 570 | 580 | 26,200 |
2011/11/30 | 551 | 565 | 551 | 565 | 700 |
2011/11/29 | 560 | 560 | 560 | 560 | 100 |
2011/11/28 | 561 | 561 | 545 | 560 | 1,200 |
2011/11/25 | 560 | 560 | 560 | 560 | 1,100 |
2011/11/24 | 560 | 560 | 560 | 560 | 1,000 |
2011/11/22 | 560 | 567 | 560 | 560 | 7,300 |
2011/11/21 | 565 | 565 | 560 | 560 | 500 |
2011/11/18 | 560 | 560 | 560 | 560 | 800 |
2011/11/17 | 560 | 560 | 560 | 560 | 100 |
2011/11/16 | 550 | 560 | 545 | 560 | 300 |
2011/11/15 | 545 | 545 | 545 | 545 | 100 |
2011/11/14 | 0 | 0 | 0 | 535 | 0 |
2011/11/11 | 538 | 538 | 535 | 535 | 200 |
2011/11/10 | 524 | 530 | 524 | 530 | 200 |
2011/11/09 | 534 | 535 | 522 | 522 | 1,200 |
2011/11/08 | 566 | 573 | 515 | 525 | 13,800 |
2011/11/07 | 0 | 0 | 0 | 580 | 0 |
2011/11/04 | 580 | 580 | 580 | 580 | 2,200 |
2011/11/02 | 570 | 570 | 570 | 570 | 200 |
2011/11/01 | 0 | 0 | 0 | 580 | 0 |
2011/10/31 | 580 | 580 | 580 | 580 | 1,000 |
2011/10/28 | 576 | 580 | 576 | 580 | 1,600 |
2011/10/27 | 598 | 598 | 576 | 576 | 2,100 |
2011/10/26 | 605 | 606 | 605 | 606 | 600 |
2011/10/25 | 0 | 0 | 0 | 607 | 0 |
2011/10/24 | 0 | 0 | 0 | 607 | 0 |
2011/10/21 | 607 | 609 | 607 | 607 | 4,800 |
2011/10/20 | 600 | 607 | 600 | 607 | 800 |
2011/10/19 | 592 | 592 | 592 | 592 | 400 |
2011/10/18 | 595 | 595 | 595 | 595 | 1,500 |
2011/10/17 | 0 | 0 | 0 | 590 | 0 |
2011/10/14 | 589 | 590 | 589 | 590 | 2,200 |
2011/10/13 | 0 | 0 | 0 | 580 | 0 |
2011/10/12 | 590 | 590 | 580 | 580 | 400 |
2011/10/11 | 0 | 0 | 0 | 590 | 0 |
2011/10/07 | 585 | 590 | 585 | 590 | 3,400 |
2011/10/06 | 0 | 0 | 0 | 585 | 0 |
2011/10/05 | 0 | 0 | 0 | 585 | 0 |
2011/10/04 | 586 | 586 | 580 | 585 | 600 |
2011/10/03 | 585 | 587 | 585 | 587 | 800 |
2011/09/30 | 0 | 0 | 0 | 588 | 0 |
2011/09/29 | 0 | 0 | 0 | 588 | 0 |
2011/09/28 | 590 | 590 | 571 | 588 | 1,900 |
2011/09/27 | 590 | 590 | 590 | 590 | 1,400 |
2011/09/26 | 580 | 580 | 570 | 570 | 500 |
2011/09/22 | 598 | 600 | 594 | 594 | 9,000 |
2011/09/21 | 603 | 603 | 598 | 598 | 800 |
2011/09/20 | 603 | 604 | 595 | 603 | 2,800 |
2011/09/16 | 603 | 603 | 603 | 603 | 200 |
2011/09/15 | 606 | 606 | 604 | 604 | 200 |
2011/09/14 | 607 | 607 | 607 | 607 | 1,000 |
2011/09/13 | 590 | 607 | 590 | 607 | 1,800 |
2011/09/12 | 609 | 609 | 609 | 609 | 600 |
2011/09/09 | 602 | 609 | 602 | 609 | 600 |
2011/09/08 | 602 | 602 | 591 | 602 | 1,500 |
2011/09/07 | 602 | 602 | 602 | 602 | 400 |
2011/09/06 | 602 | 602 | 602 | 602 | 100 |
2011/09/05 | 602 | 602 | 602 | 602 | 100 |
2011/09/02 | 602 | 602 | 602 | 602 | 200 |
2011/09/01 | 601 | 601 | 601 | 601 | 1,000 |
2011/08/31 | 600 | 605 | 590 | 600 | 1,700 |
2011/08/30 | 600 | 600 | 600 | 600 | 600 |
2011/08/29 | 600 | 600 | 590 | 600 | 1,000 |
2011/08/26 | 590 | 610 | 580 | 600 | 3,100 |
2011/08/25 | 575 | 575 | 575 | 575 | 100 |
2011/08/24 | 0 | 0 | 0 | 575 | 0 |
2011/08/23 | 578 | 578 | 575 | 575 | 700 |
2011/08/22 | 573 | 573 | 573 | 573 | 22,000 |
2011/08/19 | 574 | 574 | 551 | 573 | 500 |
2011/08/18 | 578 | 580 | 574 | 574 | 1,300 |
2011/08/17 | 550 | 575 | 550 | 573 | 2,400 |
2011/08/16 | 570 | 570 | 560 | 570 | 900 |
2011/08/15 | 575 | 575 | 570 | 570 | 200 |
2011/08/12 | 0 | 0 | 0 | 570 | 0 |
2011/08/11 | 570 | 570 | 570 | 570 | 100 |
2011/08/10 | 0 | 0 | 0 | 560 | 0 |
2011/08/09 | 553 | 560 | 535 | 560 | 2,700 |
2011/08/08 | 560 | 560 | 560 | 560 | 100 |
2011/08/05 | 560 | 560 | 559 | 560 | 2,600 |
2011/08/04 | 578 | 578 | 578 | 578 | 200 |
2011/08/03 | 581 | 588 | 580 | 588 | 700 |
2011/08/02 | 590 | 600 | 570 | 600 | 2,600 |
2011/08/01 | 605 | 605 | 605 | 605 | 100 |
2011/07/29 | 0 | 0 | 0 | 605 | 0 |
2011/07/28 | 600 | 605 | 600 | 605 | 800 |
2011/07/27 | 0 | 0 | 0 | 600 | 0 |
2011/07/26 | 0 | 0 | 0 | 600 | 0 |
2011/07/25 | 596 | 600 | 596 | 600 | 200 |
2011/07/22 | 608 | 610 | 608 | 610 | 5,100 |
2011/07/21 | 599 | 610 | 599 | 608 | 1,300 |
2011/07/20 | 597 | 597 | 596 | 596 | 300 |
2011/07/19 | 597 | 598 | 597 | 597 | 300 |
2011/07/15 | 597 | 597 | 597 | 597 | 100 |
2011/07/14 | 600 | 600 | 598 | 598 | 1,300 |
2011/07/13 | 600 | 600 | 600 | 600 | 400 |
2011/07/12 | 594 | 610 | 585 | 595 | 2,500 |
2011/07/11 | 600 | 600 | 600 | 600 | 500 |
2011/07/08 | 603 | 605 | 600 | 605 | 22,200 |
2011/07/07 | 600 | 603 | 600 | 603 | 300 |
2011/07/06 | 600 | 603 | 598 | 600 | 2,200 |
2011/07/05 | 595 | 600 | 595 | 600 | 5,500 |
2011/07/04 | 590 | 596 | 587 | 591 | 3,200 |
2011/07/01 | 580 | 585 | 580 | 585 | 3,100 |
2011/06/30 | 571 | 578 | 571 | 578 | 2,400 |
2011/06/29 | 563 | 583 | 563 | 575 | 8,700 |
2011/06/28 | 564 | 564 | 557 | 557 | 2,600 |
2011/06/27 | 553 | 557 | 553 | 557 | 900 |
2011/06/24 | 553 | 555 | 553 | 555 | 700 |
2011/06/23 | 559 | 565 | 554 | 555 | 1,900 |
2011/06/22 | 559 | 559 | 559 | 559 | 7,800 |
2011/06/21 | 550 | 564 | 550 | 564 | 2,300 |
2011/06/20 | 549 | 555 | 549 | 552 | 1,600 |
2011/06/17 | 551 | 551 | 538 | 549 | 8,900 |
2011/06/16 | 541 | 564 | 540 | 554 | 5,800 |
2011/06/15 | 565 | 565 | 565 | 565 | 100 |
2011/06/14 | 546 | 560 | 546 | 560 | 1,100 |
2011/06/13 | 542 | 542 | 542 | 542 | 600 |
2011/06/10 | 542 | 546 | 541 | 541 | 2,500 |
2011/06/09 | 540 | 544 | 540 | 544 | 2,300 |
2011/06/08 | 543 | 545 | 540 | 540 | 29,400 |
2011/06/07 | 540 | 548 | 540 | 541 | 10,900 |
2011/06/06 | 539 | 545 | 539 | 540 | 3,700 |
2011/06/03 | 536 | 543 | 530 | 540 | 3,800 |
2011/06/02 | 555 | 555 | 534 | 534 | 5,100 |
2011/06/01 | 552 | 552 | 551 | 552 | 6,800 |
2011/05/31 | 545 | 555 | 544 | 544 | 4,600 |
2011/05/30 | 541 | 559 | 541 | 545 | 700 |
2011/05/27 | 550 | 554 | 549 | 549 | 4,100 |
2011/05/26 | 550 | 550 | 550 | 550 | 200 |
2011/05/25 | 550 | 550 | 548 | 548 | 200 |
2011/05/24 | 550 | 550 | 550 | 550 | 100 |
2011/05/23 | 560 | 560 | 552 | 552 | 1,100 |
2011/05/20 | 571 | 573 | 560 | 560 | 7,000 |
2011/05/19 | 566 | 571 | 566 | 571 | 400 |
2011/05/18 | 559 | 570 | 557 | 558 | 1,300 |
2011/05/17 | 557 | 575 | 557 | 561 | 1,300 |
2011/05/16 | 557 | 577 | 557 | 577 | 500 |
2011/05/13 | 584 | 584 | 576 | 576 | 200 |
2011/05/12 | 570 | 584 | 570 | 584 | 1,300 |
2011/05/11 | 570 | 574 | 570 | 570 | 1,900 |
2011/05/10 | 565 | 570 | 560 | 570 | 800 |
2011/05/09 | 573 | 573 | 560 | 565 | 1,900 |
2011/05/06 | 577 | 577 | 577 | 577 | 1,000 |
2011/05/02 | 577 | 580 | 577 | 577 | 3,200 |
2011/04/28 | 576 | 577 | 576 | 577 | 2,200 |
2011/04/27 | 576 | 576 | 576 | 576 | 100 |
2011/04/26 | 0 | 0 | 0 | 585 | 0 |
2011/04/25 | 578 | 590 | 578 | 585 | 1,300 |
2011/04/22 | 580 | 587 | 570 | 577 | 11,200 |
2011/04/21 | 579 | 579 | 565 | 577 | 12,600 |
2011/04/20 | 578 | 578 | 578 | 578 | 600 |
2011/04/19 | 577 | 577 | 570 | 575 | 1,400 |
2011/04/18 | 0 | 0 | 0 | 577 | 0 |
2011/04/15 | 569 | 577 | 569 | 577 | 1,700 |
2011/04/14 | 565 | 569 | 564 | 569 | 1,200 |
2011/04/13 | 556 | 559 | 547 | 559 | 6,700 |
2011/04/12 | 0 | 0 | 0 | 578 | 0 |
2011/04/11 | 569 | 578 | 569 | 578 | 500 |
2011/04/08 | 561 | 561 | 548 | 560 | 1,300 |
2011/04/07 | 567 | 573 | 561 | 561 | 1,400 |
2011/04/06 | 574 | 576 | 569 | 574 | 2,200 |
2011/04/05 | 575 | 575 | 565 | 574 | 14,700 |
2011/04/04 | 574 | 579 | 573 | 579 | 1,900 |
2011/04/01 | 569 | 574 | 569 | 574 | 6,500 |
2011/03/31 | 569 | 570 | 553 | 553 | 2,400 |
2011/03/30 | 555 | 569 | 550 | 565 | 2,200 |
2011/03/29 | 567 | 567 | 552 | 560 | 600 |
2011/03/28 | 567 | 577 | 556 | 572 | 3,300 |
2011/03/25 | 589 | 589 | 550 | 550 | 6,900 |
2011/03/24 | 557 | 579 | 557 | 570 | 3,300 |
2011/03/23 | 578 | 588 | 557 | 557 | 6,400 |
2011/03/22 | 550 | 595 | 550 | 571 | 20,200 |
2011/03/18 | 529 | 545 | 529 | 545 | 8,300 |
2011/03/17 | 530 | 537 | 530 | 535 | 3,100 |
2011/03/16 | 500 | 543 | 500 | 530 | 6,000 |
2011/03/15 | 564 | 565 | 474 | 497 | 29,600 |
2011/03/14 | 574 | 574 | 574 | 574 | 11,400 |
2011/03/11 | 644 | 674 | 644 | 674 | 6,200 |
2011/03/10 | 675 | 675 | 670 | 670 | 400 |
2011/03/09 | 670 | 679 | 670 | 679 | 1,400 |
2011/03/08 | 685 | 685 | 680 | 680 | 800 |
2011/03/07 | 710 | 710 | 690 | 708 | 1,700 |
2011/03/04 | 692 | 700 | 692 | 700 | 2,200 |
2011/03/03 | 673 | 692 | 673 | 692 | 1,100 |
2011/03/02 | 689 | 689 | 670 | 676 | 900 |
2011/03/01 | 680 | 680 | 679 | 679 | 400 |
2011/02/28 | 668 | 675 | 668 | 675 | 2,400 |
2011/02/25 | 0 | 0 | 0 | 668 | 0 |
2011/02/24 | 676 | 680 | 668 | 668 | 3,200 |
2011/02/23 | 709 | 709 | 709 | 709 | 200 |
2011/02/22 | 724 | 724 | 700 | 700 | 12,400 |
2011/02/21 | 684 | 730 | 684 | 724 | 4,600 |
2011/02/18 | 674 | 678 | 674 | 675 | 1,900 |
2011/02/17 | 668 | 674 | 668 | 674 | 600 |
2011/02/16 | 663 | 665 | 662 | 665 | 2,500 |
2011/02/15 | 663 | 669 | 662 | 669 | 1,400 |
2011/02/14 | 663 | 663 | 663 | 663 | 700 |
2011/02/10 | 660 | 665 | 656 | 660 | 1,800 |
2011/02/09 | 660 | 665 | 656 | 656 | 2,800 |
2011/02/08 | 660 | 666 | 652 | 652 | 1,800 |
2011/02/07 | 651 | 670 | 651 | 670 | 2,800 |
2011/02/04 | 665 | 665 | 665 | 665 | 600 |
2011/02/03 | 660 | 670 | 655 | 655 | 1,300 |
2011/02/02 | 660 | 660 | 640 | 640 | 3,100 |
2011/02/01 | 660 | 660 | 660 | 660 | 100 |
2011/01/31 | 670 | 670 | 660 | 660 | 500 |
2011/01/28 | 669 | 669 | 660 | 660 | 700 |
2011/01/27 | 670 | 671 | 657 | 657 | 3,000 |
2011/01/26 | 685 | 685 | 685 | 685 | 100 |
2011/01/25 | 685 | 686 | 685 | 685 | 1,200 |
2011/01/24 | 0 | 0 | 0 | 672 | 0 |
2011/01/21 | 661 | 700 | 661 | 672 | 11,100 |
2011/01/20 | 684 | 684 | 656 | 660 | 1,100 |
2011/01/19 | 670 | 684 | 670 | 672 | 2,100 |
2011/01/18 | 668 | 692 | 668 | 687 | 8,700 |
2011/01/17 | 623 | 675 | 623 | 668 | 13,200 |
2011/01/14 | 610 | 624 | 609 | 624 | 5,400 |
2011/01/13 | 620 | 622 | 618 | 618 | 2,800 |
2011/01/12 | 622 | 634 | 620 | 634 | 400 |
2011/01/11 | 630 | 637 | 620 | 630 | 3,100 |
2011/01/07 | 620 | 630 | 617 | 630 | 3,500 |
2011/01/06 | 620 | 620 | 620 | 620 | 4,700 |
2011/01/05 | 616 | 619 | 615 | 619 | 1,200 |
2011/01/04 | 610 | 619 | 605 | 616 | 6,400 |