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 |
---|---|---|---|---|---|
2013/12/30 | 1,168 | 1,214 | 1,168 | 1,211 | 11,600 |
2013/12/27 | 1,183 | 1,190 | 1,175 | 1,176 | 5,100 |
2013/12/26 | 1,160 | 1,170 | 1,139 | 1,167 | 12,500 |
2013/12/25 | 1,130 | 1,175 | 1,130 | 1,166 | 20,700 |
2013/12/24 | 1,203 | 1,219 | 1,107 | 1,130 | 58,200 |
2013/12/20 | 1,235 | 1,245 | 1,212 | 1,230 | 24,000 |
2013/12/19 | 1,224 | 1,241 | 1,224 | 1,235 | 13,500 |
2013/12/18 | 1,261 | 1,261 | 1,210 | 1,231 | 12,100 |
2013/12/17 | 1,285 | 1,285 | 1,231 | 1,231 | 17,400 |
2013/12/16 | 1,290 | 1,290 | 1,203 | 1,206 | 37,500 |
2013/12/13 | 1,311 | 1,325 | 1,306 | 1,306 | 26,600 |
2013/12/12 | 1,338 | 1,358 | 1,324 | 1,330 | 52,600 |
2013/12/11 | 1,461 | 1,465 | 1,394 | 1,394 | 86,500 |
2013/12/10 | 1,499 | 1,555 | 1,455 | 1,483 | 306,000 |
2013/12/09 | 1,610 | 1,750 | 1,600 | 1,715 | 282,500 |
2013/12/06 | 1,486 | 1,640 | 1,486 | 1,570 | 144,700 |
2013/12/05 | 1,486 | 1,524 | 1,470 | 1,486 | 34,700 |
2013/12/04 | 1,510 | 1,510 | 1,430 | 1,486 | 48,600 |
2013/12/03 | 1,580 | 1,580 | 1,518 | 1,553 | 51,900 |
2013/12/02 | 1,630 | 1,630 | 1,545 | 1,580 | 52,900 |
2013/11/29 | 1,630 | 1,650 | 1,560 | 1,600 | 56,600 |
2013/11/28 | 1,605 | 1,636 | 1,514 | 1,618 | 66,300 |
2013/11/27 | 1,630 | 1,750 | 1,558 | 1,659 | 129,100 |
2013/11/26 | 1,520 | 1,520 | 1,475 | 1,480 | 23,800 |
2013/11/25 | 1,530 | 1,545 | 1,455 | 1,470 | 50,400 |
2013/11/22 | 1,380 | 1,514 | 1,375 | 1,496 | 71,500 |
2013/11/21 | 1,344 | 1,360 | 1,332 | 1,360 | 6,800 |
2013/11/20 | 1,325 | 1,333 | 1,295 | 1,325 | 11,500 |
2013/11/19 | 1,328 | 1,334 | 1,320 | 1,324 | 4,700 |
2013/11/18 | 1,343 | 1,343 | 1,318 | 1,328 | 10,300 |
2013/11/15 | 1,340 | 1,340 | 1,305 | 1,313 | 17,600 |
2013/11/14 | 1,350 | 1,370 | 1,305 | 1,314 | 20,800 |
2013/11/13 | 1,320 | 1,348 | 1,320 | 1,343 | 11,200 |
2013/11/12 | 1,310 | 1,330 | 1,290 | 1,317 | 8,200 |
2013/11/11 | 1,300 | 1,300 | 1,280 | 1,288 | 9,200 |
2013/11/08 | 1,260 | 1,294 | 1,250 | 1,293 | 6,600 |
2013/11/07 | 1,300 | 1,300 | 1,261 | 1,267 | 2,900 |
2013/11/06 | 1,268 | 1,302 | 1,260 | 1,300 | 6,900 |
2013/11/05 | 1,244 | 1,263 | 1,221 | 1,262 | 14,500 |
2013/11/01 | 1,255 | 1,269 | 1,185 | 1,254 | 40,200 |
2013/10/31 | 1,285 | 1,315 | 1,282 | 1,290 | 12,100 |
2013/10/30 | 1,366 | 1,376 | 1,300 | 1,305 | 29,400 |
2013/10/29 | 1,394 | 1,410 | 1,331 | 1,392 | 15,700 |
2013/10/28 | 1,392 | 1,415 | 1,389 | 1,391 | 13,800 |
2013/10/25 | 1,417 | 1,428 | 1,350 | 1,392 | 29,500 |
2013/10/24 | 1,433 | 1,496 | 1,387 | 1,387 | 33,900 |
2013/10/23 | 1,450 | 1,451 | 1,373 | 1,373 | 23,400 |
2013/10/22 | 1,453 | 1,476 | 1,411 | 1,433 | 17,500 |
2013/10/21 | 1,428 | 1,453 | 1,392 | 1,453 | 21,700 |
2013/10/18 | 1,394 | 1,420 | 1,376 | 1,400 | 11,500 |
2013/10/17 | 1,410 | 1,425 | 1,362 | 1,375 | 14,500 |
2013/10/16 | 1,410 | 1,410 | 1,350 | 1,350 | 31,200 |
2013/10/15 | 1,505 | 1,505 | 1,421 | 1,440 | 49,500 |
2013/10/11 | 1,430 | 1,500 | 1,424 | 1,500 | 65,000 |
2013/10/10 | 1,384 | 1,465 | 1,360 | 1,405 | 76,400 |
2013/10/09 | 1,245 | 1,390 | 1,237 | 1,354 | 42,100 |
2013/10/08 | 1,271 | 1,318 | 1,226 | 1,299 | 62,600 |
2013/10/07 | 1,340 | 1,342 | 1,300 | 1,300 | 35,500 |
2013/10/04 | 1,400 | 1,471 | 1,300 | 1,350 | 104,000 |
2013/10/03 | 1,441 | 1,456 | 1,340 | 1,350 | 137,000 |
2013/10/02 | 1,661 | 1,720 | 1,400 | 1,456 | 202,400 |
2013/10/01 | 2,080 | 2,279 | 1,620 | 1,621 | 429,200 |
2013/09/30 | 1,924 | 1,924 | 1,760 | 1,924 | 253,500 |
2013/09/27 | 1,240 | 1,524 | 1,240 | 1,524 | 202,300 |
2013/09/26 | 1,200 | 1,224 | 1,170 | 1,224 | 17,300 |
2013/09/25 | 1,200 | 1,224 | 1,140 | 1,224 | 25,400 |
2013/09/24 | 1,130 | 1,190 | 1,130 | 1,190 | 21,100 |
2013/09/20 | 1,111 | 1,118 | 1,090 | 1,117 | 10,000 |
2013/09/19 | 1,090 | 1,117 | 1,090 | 1,111 | 13,200 |
2013/09/18 | 1,095 | 1,105 | 1,080 | 1,090 | 16,200 |
2013/09/17 | 1,100 | 1,132 | 1,083 | 1,091 | 54,100 |
2013/09/13 | 1,134 | 1,157 | 1,054 | 1,086 | 55,300 |
2013/09/12 | 1,136 | 1,260 | 1,130 | 1,194 | 58,600 |
2013/09/11 | 1,170 | 1,178 | 1,120 | 1,136 | 51,700 |
2013/09/10 | 1,171 | 1,205 | 1,115 | 1,152 | 58,800 |
2013/09/09 | 1,242 | 1,248 | 1,061 | 1,111 | 93,100 |
2013/09/06 | 1,110 | 1,280 | 1,053 | 1,092 | 462,600 |
2013/09/05 | 1,080 | 1,080 | 1,080 | 1,080 | 158,900 |
2013/09/04 | 930 | 930 | 930 | 930 | 22,400 |
2013/09/03 | 790 | 790 | 775 | 780 | 1,100 |
2013/09/02 | 790 | 790 | 770 | 779 | 6,000 |
2013/08/30 | 762 | 782 | 760 | 770 | 4,600 |
2013/08/29 | 750 | 760 | 750 | 757 | 6,600 |
2013/08/28 | 748 | 749 | 740 | 748 | 4,000 |
2013/08/27 | 739 | 748 | 739 | 748 | 2,800 |
2013/08/26 | 738 | 739 | 738 | 739 | 1,200 |
2013/08/23 | 734 | 738 | 730 | 738 | 1,200 |
2013/08/22 | 735 | 736 | 726 | 735 | 16,900 |
2013/08/21 | 735 | 735 | 728 | 735 | 400 |
2013/08/20 | 739 | 739 | 725 | 730 | 1,100 |
2013/08/19 | 735 | 743 | 727 | 739 | 3,300 |
2013/08/16 | 737 | 737 | 728 | 735 | 2,900 |
2013/08/15 | 730 | 735 | 724 | 734 | 2,400 |
2013/08/14 | 727 | 737 | 724 | 730 | 1,700 |
2013/08/13 | 727 | 727 | 720 | 726 | 2,700 |
2013/08/12 | 726 | 726 | 720 | 726 | 2,400 |
2013/08/09 | 718 | 729 | 714 | 723 | 4,800 |
2013/08/08 | 710 | 718 | 709 | 718 | 4,600 |
2013/08/07 | 711 | 711 | 705 | 705 | 4,600 |
2013/08/06 | 707 | 717 | 703 | 712 | 2,500 |
2013/08/05 | 710 | 715 | 703 | 711 | 1,700 |
2013/08/02 | 699 | 710 | 685 | 710 | 5,900 |
2013/08/01 | 693 | 696 | 688 | 690 | 1,500 |
2013/07/31 | 699 | 699 | 681 | 686 | 14,800 |
2013/07/30 | 680 | 701 | 680 | 699 | 7,900 |
2013/07/29 | 698 | 701 | 689 | 689 | 20,600 |
2013/07/26 | 765 | 765 | 674 | 688 | 61,100 |
2013/07/25 | 787 | 787 | 752 | 765 | 2,000 |
2013/07/24 | 787 | 787 | 787 | 787 | 100 |
2013/07/23 | 775 | 787 | 775 | 787 | 1,300 |
2013/07/22 | 783 | 788 | 773 | 787 | 5,000 |
2013/07/19 | 787 | 797 | 780 | 782 | 4,000 |
2013/07/18 | 787 | 795 | 787 | 787 | 800 |
2013/07/17 | 783 | 785 | 780 | 785 | 500 |
2013/07/16 | 785 | 785 | 779 | 779 | 200 |
2013/07/12 | 790 | 790 | 778 | 785 | 800 |
2013/07/11 | 800 | 800 | 786 | 790 | 400 |
2013/07/10 | 800 | 800 | 795 | 800 | 2,900 |
2013/07/09 | 800 | 800 | 780 | 800 | 7,300 |
2013/07/08 | 800 | 805 | 800 | 800 | 8,200 |
2013/07/05 | 791 | 805 | 790 | 800 | 4,900 |
2013/07/04 | 790 | 790 | 790 | 790 | 200 |
2013/07/03 | 773 | 796 | 765 | 775 | 1,400 |
2013/07/02 | 773 | 781 | 766 | 773 | 1,700 |
2013/07/01 | 785 | 785 | 765 | 769 | 500 |
2013/06/28 | 750 | 800 | 750 | 800 | 600 |
2013/06/27 | 750 | 770 | 740 | 750 | 500 |
2013/06/26 | 790 | 790 | 742 | 750 | 900 |
2013/06/25 | 790 | 790 | 790 | 790 | 600 |
2013/06/24 | 813 | 813 | 790 | 790 | 900 |
2013/06/21 | 798 | 800 | 798 | 800 | 4,600 |
2013/06/20 | 800 | 813 | 777 | 800 | 6,000 |
2013/06/19 | 800 | 810 | 786 | 810 | 900 |
2013/06/18 | 795 | 795 | 790 | 795 | 700 |
2013/06/17 | 754 | 754 | 754 | 754 | 300 |
2013/06/14 | 754 | 754 | 754 | 754 | 300 |
2013/06/13 | 770 | 770 | 768 | 768 | 300 |
2013/06/12 | 773 | 773 | 758 | 773 | 3,100 |
2013/06/11 | 782 | 801 | 746 | 758 | 6,000 |
2013/06/10 | 736 | 776 | 736 | 776 | 1,200 |
2013/06/07 | 715 | 735 | 700 | 729 | 15,300 |
2013/06/06 | 821 | 840 | 745 | 784 | 3,200 |
2013/06/05 | 830 | 845 | 821 | 821 | 3,900 |
2013/06/04 | 810 | 815 | 810 | 815 | 600 |
2013/06/03 | 830 | 839 | 750 | 830 | 4,300 |
2013/05/31 | 830 | 830 | 830 | 830 | 100 |
2013/05/30 | 840 | 840 | 820 | 820 | 300 |
2013/05/29 | 845 | 846 | 840 | 840 | 400 |
2013/05/28 | 815 | 855 | 815 | 855 | 1,400 |
2013/05/27 | 845 | 845 | 810 | 815 | 300 |
2013/05/24 | 851 | 859 | 845 | 845 | 400 |
2013/05/23 | 897 | 897 | 871 | 871 | 1,100 |
2013/05/22 | 869 | 898 | 869 | 886 | 5,300 |
2013/05/21 | 848 | 869 | 841 | 869 | 1,400 |
2013/05/20 | 849 | 855 | 840 | 840 | 9,200 |
2013/05/17 | 818 | 833 | 818 | 833 | 900 |
2013/05/16 | 822 | 845 | 822 | 845 | 800 |
2013/05/15 | 830 | 842 | 815 | 842 | 1,300 |
2013/05/14 | 835 | 845 | 820 | 830 | 6,400 |
2013/05/13 | 850 | 866 | 805 | 820 | 7,800 |
2013/05/10 | 880 | 880 | 858 | 875 | 1,200 |
2013/05/09 | 845 | 851 | 845 | 850 | 2,600 |
2013/05/08 | 850 | 850 | 838 | 838 | 1,300 |
2013/05/07 | 825 | 850 | 825 | 834 | 1,600 |
2013/05/02 | 825 | 825 | 825 | 825 | 200 |
2013/05/01 | 820 | 830 | 820 | 830 | 5,500 |
2013/04/30 | 821 | 825 | 821 | 825 | 400 |
2013/04/26 | 818 | 850 | 818 | 830 | 3,200 |
2013/04/25 | 800 | 810 | 793 | 805 | 3,600 |
2013/04/24 | 840 | 840 | 802 | 810 | 10,000 |
2013/04/23 | 801 | 830 | 800 | 830 | 17,700 |
2013/04/22 | 830 | 830 | 799 | 799 | 7,700 |
2013/04/19 | 784 | 810 | 780 | 810 | 2,100 |
2013/04/18 | 779 | 780 | 779 | 780 | 1,200 |
2013/04/17 | 774 | 778 | 769 | 778 | 600 |
2013/04/16 | 761 | 761 | 761 | 761 | 200 |
2013/04/15 | 770 | 776 | 770 | 775 | 2,600 |
2013/04/12 | 770 | 770 | 770 | 770 | 500 |
2013/04/11 | 766 | 770 | 765 | 765 | 2,200 |
2013/04/10 | 770 | 770 | 770 | 770 | 400 |
2013/04/09 | 770 | 775 | 770 | 770 | 2,700 |
2013/04/08 | 750 | 770 | 750 | 770 | 3,300 |
2013/04/05 | 741 | 745 | 728 | 745 | 2,000 |
2013/04/04 | 725 | 736 | 725 | 736 | 300 |
2013/04/03 | 739 | 739 | 739 | 739 | 100 |
2013/04/02 | 725 | 731 | 725 | 731 | 1,700 |
2013/04/01 | 750 | 750 | 734 | 734 | 900 |
2013/03/29 | 756 | 756 | 756 | 756 | 100 |
2013/03/28 | 778 | 778 | 740 | 755 | 2,400 |
2013/03/27 | 778 | 778 | 778 | 778 | 100 |
2013/03/26 | 750 | 750 | 750 | 750 | 100 |
2013/03/25 | 745 | 753 | 745 | 753 | 3,100 |
2013/03/22 | 745 | 745 | 745 | 745 | 3,900 |
2013/03/21 | 740 | 745 | 735 | 745 | 1,400 |
2013/03/18 | 737 | 737 | 731 | 731 | 700 |
2013/03/15 | 741 | 741 | 741 | 741 | 100 |
2013/03/14 | 731 | 731 | 731 | 731 | 100 |
2013/03/13 | 731 | 736 | 731 | 736 | 700 |
2013/03/12 | 760 | 760 | 740 | 740 | 1,800 |
2013/03/11 | 758 | 760 | 746 | 760 | 1,500 |
2013/03/08 | 785 | 785 | 758 | 758 | 1,800 |
2013/03/07 | 755 | 755 | 755 | 755 | 400 |
2013/03/06 | 777 | 788 | 734 | 769 | 1,800 |
2013/03/05 | 735 | 740 | 734 | 740 | 1,500 |
2013/03/04 | 721 | 734 | 720 | 734 | 5,700 |
2013/03/01 | 701 | 720 | 700 | 720 | 3,100 |
2013/02/28 | 693 | 720 | 693 | 720 | 3,500 |
2013/02/27 | 693 | 693 | 693 | 693 | 100 |
2013/02/26 | 689 | 689 | 683 | 683 | 700 |
2013/02/25 | 699 | 699 | 677 | 685 | 2,100 |
2013/02/22 | 690 | 690 | 680 | 690 | 14,200 |
2013/02/21 | 687 | 695 | 680 | 695 | 6,400 |
2013/02/20 | 699 | 699 | 679 | 688 | 8,000 |
2013/02/19 | 696 | 696 | 696 | 696 | 1,900 |
2013/02/15 | 680 | 690 | 680 | 690 | 1,700 |
2013/02/14 | 690 | 690 | 683 | 690 | 2,300 |
2013/02/13 | 696 | 696 | 691 | 692 | 4,100 |
2013/02/12 | 695 | 695 | 695 | 695 | 300 |
2013/02/08 | 692 | 692 | 692 | 692 | 200 |
2013/02/07 | 688 | 699 | 688 | 692 | 700 |
2013/02/06 | 681 | 687 | 681 | 687 | 700 |
2013/02/05 | 680 | 681 | 680 | 681 | 400 |
2013/02/04 | 671 | 688 | 671 | 688 | 1,200 |
2013/02/01 | 684 | 684 | 674 | 674 | 600 |
2013/01/31 | 684 | 684 | 680 | 680 | 1,900 |
2013/01/30 | 693 | 694 | 693 | 694 | 200 |
2013/01/29 | 704 | 704 | 704 | 704 | 500 |
2013/01/28 | 690 | 701 | 690 | 701 | 7,000 |
2013/01/25 | 665 | 669 | 660 | 665 | 1,100 |
2013/01/24 | 640 | 655 | 640 | 655 | 700 |
2013/01/23 | 659 | 660 | 640 | 640 | 2,300 |
2013/01/22 | 691 | 691 | 663 | 669 | 6,700 |
2013/01/21 | 687 | 690 | 686 | 690 | 900 |
2013/01/18 | 672 | 691 | 672 | 686 | 2,900 |
2013/01/17 | 666 | 688 | 665 | 688 | 5,300 |
2013/01/16 | 663 | 670 | 663 | 668 | 1,300 |
2013/01/15 | 660 | 671 | 660 | 663 | 1,300 |
2013/01/11 | 660 | 660 | 660 | 660 | 900 |
2013/01/09 | 655 | 660 | 655 | 660 | 400 |
2013/01/07 | 650 | 660 | 643 | 660 | 6,100 |
2013/01/04 | 640 | 640 | 640 | 640 | 500 |