日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2014/12/30 959 960 950 950 7,200
2014/12/29 938 960 938 960 4,600
2014/12/26 930 947 930 935 3,400
2014/12/25 930 937 920 929 11,500
2014/12/24 932 933 926 930 6,500
2014/12/22 944 945 937 939 6,800
2014/12/19 935 945 927 944 3,000
2014/12/18 946 946 928 930 4,800
2014/12/17 941 945 935 935 1,200
2014/12/16 955 955 926 941 3,200
2014/12/15 960 960 960 960 300
2014/12/12 987 987 960 960 3,500
2014/12/11 987 987 950 985 13,400
2014/12/10 951 985 950 985 8,500
2014/12/09 959 964 956 964 6,800
2014/12/08 960 960 956 960 5,900
2014/12/05 944 950 943 949 4,300
2014/12/04 933 944 933 943 3,100
2014/12/03 930 933 920 932 3,600
2014/12/02 940 940 930 930 1,100
2014/12/01 935 944 935 938 3,300
2014/11/28 924 932 924 931 4,500
2014/11/27 909 925 909 925 1,600
2014/11/26 923 923 918 919 500
2014/11/25 914 918 914 918 300
2014/11/21 914 923 914 923 5,500
2014/11/20 910 914 907 914 1,100
2014/11/19 910 910 910 910 2,000
2014/11/18 920 920 905 910 7,000
2014/11/17 923 923 920 920 300
2014/11/14 925 925 911 920 4,900
2014/11/13 924 926 924 926 900
2014/11/12 923 926 923 926 300
2014/11/11 916 923 916 923 800
2014/11/10 927 927 922 922 400
2014/11/07 921 921 920 921 600
2014/11/06 924 924 924 924 1,100
2014/11/05 926 926 924 924 1,600
2014/11/04 925 928 919 927 2,100
2014/10/31 910 918 910 917 1,200
2014/10/30 907 910 906 906 900
2014/10/29 905 928 905 915 4,000
2014/10/28 924 929 906 929 8,400
2014/10/27 915 915 913 915 1,300
2014/10/23 907 913 907 913 1,500
2014/10/22 911 922 906 907 10,000
2014/10/21 906 913 906 910 900
2014/10/20 908 913 908 913 1,600
2014/10/17 910 912 906 908 5,400
2014/10/16 894 908 893 908 4,500
2014/10/15 900 908 900 908 2,100
2014/10/14 911 915 897 897 12,300
2014/10/10 930 930 923 924 5,800
2014/10/09 936 937 935 935 3,200
2014/10/08 936 937 936 937 2,200
2014/10/07 940 940 937 939 800
2014/10/06 937 937 937 937 300
2014/10/03 941 941 935 936 500
2014/10/02 950 950 933 933 5,900
2014/10/01 930 945 930 939 7,500
2014/09/30 941 942 932 932 2,200
2014/09/29 942 942 936 936 800
2014/09/26 930 942 930 941 4,500
2014/09/25 927 930 924 930 3,800
2014/09/24 925 926 922 924 5,900
2014/09/22 937 945 915 928 12,100
2014/09/19 928 944 927 937 2,700
2014/09/18 928 928 927 928 1,600
2014/09/17 926 928 920 926 2,300
2014/09/16 928 928 925 925 3,900
2014/09/12 940 940 928 928 2,400
2014/09/11 929 929 927 928 1,900
2014/09/10 932 932 929 929 1,200
2014/09/09 933 938 932 932 1,000
2014/09/08 938 939 931 933 3,600
2014/09/05 932 936 926 935 4,200
2014/09/04 917 929 915 929 1,400
2014/09/03 930 930 915 930 3,500
2014/09/02 925 930 908 930 7,500
2014/09/01 907 914 906 914 3,100
2014/08/29 913 915 902 908 12,200
2014/08/28 910 925 909 919 18,500
2014/08/27 966 966 957 957 800
2014/08/26 967 978 964 965 700
2014/08/25 995 995 960 982 3,200
2014/08/22 967 998 967 995 14,400
2014/08/21 945 967 945 967 2,900
2014/08/20 939 942 934 937 2,800
2014/08/19 920 936 920 932 5,600
2014/08/18 921 934 920 926 1,600
2014/08/15 926 935 920 921 3,600
2014/08/14 930 930 925 930 1,200
2014/08/13 926 930 914 930 2,600
2014/08/12 939 939 901 925 11,800
2014/08/11 952 960 940 941 1,900
2014/08/08 955 955 930 952 11,500
2014/08/07 941 948 940 940 400
2014/08/06 950 950 941 941 400
2014/08/05 952 952 948 950 3,100
2014/08/04 958 958 947 958 1,500
2014/08/01 970 972 955 958 4,000
2014/07/31 981 987 971 985 3,100
2014/07/30 987 987 981 981 600
2014/07/29 989 995 985 987 900
2014/07/28 990 990 984 989 1,200
2014/07/25 991 998 991 998 4,500
2014/07/24 990 1,000 990 990 900
2014/07/23 993 993 990 990 700
2014/07/22 969 985 969 984 4,900
2014/07/18 970 970 954 969 4,800
2014/07/17 977 989 974 975 4,800
2014/07/16 966 979 961 979 3,300
2014/07/15 977 978 964 966 2,300
2014/07/14 972 981 970 975 4,000
2014/07/11 975 999 962 999 3,000
2014/07/10 1,003 1,009 984 984 2,700
2014/07/09 1,028 1,028 980 999 5,300
2014/07/08 1,043 1,043 990 1,007 12,800
2014/07/07 1,020 1,063 1,011 1,043 32,000
2014/07/04 948 975 946 974 5,500
2014/07/03 952 954 945 945 1,700
2014/07/02 941 950 941 945 2,900
2014/07/01 938 954 938 942 1,200
2014/06/30 937 943 937 941 800
2014/06/27 942 945 937 937 7,200
2014/06/26 944 944 942 942 800
2014/06/25 940 941 940 940 2,000
2014/06/24 942 946 940 940 3,400
2014/06/23 938 945 938 940 1,500
2014/06/20 934 940 929 934 7,300
2014/06/19 933 937 921 934 8,300
2014/06/18 934 934 933 934 1,800
2014/06/17 925 935 925 934 800
2014/06/16 924 935 924 933 2,700
2014/06/13 917 933 917 929 3,300
2014/06/12 928 931 927 927 3,500
2014/06/11 922 928 922 928 2,300
2014/06/10 919 926 919 922 6,200
2014/06/09 922 928 914 918 7,800
2014/06/06 929 930 924 924 7,600
2014/06/05 932 933 919 933 9,000
2014/06/04 930 934 927 934 7,900
2014/06/03 935 945 930 930 5,700
2014/06/02 922 934 920 934 2,000
2014/05/30 922 933 915 922 3,100
2014/05/29 918 939 918 922 4,800
2014/05/28 925 925 919 919 2,800
2014/05/27 920 923 915 919 1,700
2014/05/26 920 924 919 924 1,800
2014/05/23 915 929 908 929 1,500
2014/05/22 909 915 905 915 4,800
2014/05/21 910 911 905 905 2,500
2014/05/20 917 918 917 917 700
2014/05/19 925 925 920 925 2,000
2014/05/16 920 930 920 925 2,100
2014/05/15 918 930 917 930 400
2014/05/14 918 928 915 915 2,000
2014/05/13 931 931 915 915 2,100
2014/05/12 923 935 923 935 1,900
2014/05/09 940 940 929 929 3,100
2014/05/08 930 945 929 929 2,300
2014/05/07 939 955 929 929 4,800
2014/05/02 920 942 920 939 7,800
2014/05/01 915 924 908 919 3,000
2014/04/30 916 923 916 921 2,700
2014/04/28 922 924 922 922 1,800
2014/04/25 922 930 915 922 3,600
2014/04/24 937 944 935 936 3,600
2014/04/23 934 949 934 949 3,000
2014/04/22 943 943 932 933 5,300
2014/04/21 944 950 941 944 2,600
2014/04/18 960 960 950 955 2,700
2014/04/17 946 955 946 951 1,000
2014/04/16 944 950 935 948 1,300
2014/04/15 935 944 925 944 1,900
2014/04/14 925 935 925 935 2,800
2014/04/11 938 939 926 935 3,900
2014/04/10 939 945 939 940 1,800
2014/04/09 942 942 937 938 1,900
2014/04/08 947 958 944 952 2,900
2014/04/07 958 960 952 952 2,900
2014/04/04 956 965 952 959 3,700
2014/04/03 951 957 951 957 400
2014/04/02 952 955 947 951 2,000
2014/04/01 935 964 935 944 3,400
2014/03/31 922 937 922 936 7,700
2014/03/28 915 940 915 922 7,600
2014/03/27 917 928 913 920 3,200
2014/03/26 926 930 913 913 5,000
2014/03/25 940 940 913 913 7,900
2014/03/24 918 936 917 925 3,300
2014/03/20 934 946 906 906 8,900
2014/03/19 965 965 909 932 10,600
2014/03/18 966 969 952 953 3,200
2014/03/17 970 970 933 933 6,800
2014/03/14 1,034 1,034 930 965 36,400
2014/03/13 1,070 1,070 1,035 1,052 5,600
2014/03/12 1,072 1,074 1,059 1,070 4,600
2014/03/11 1,098 1,098 1,065 1,074 1,800
2014/03/10 1,100 1,100 1,085 1,092 4,100
2014/03/07 1,098 1,112 1,068 1,100 10,000
2014/03/06 1,080 1,095 1,071 1,087 7,100
2014/03/05 1,105 1,129 1,057 1,063 49,900
2014/03/04 1,159 1,198 1,159 1,195 6,300
2014/03/03 1,136 1,171 1,117 1,160 10,000
2014/02/28 1,189 1,189 1,158 1,186 5,900
2014/02/27 1,183 1,193 1,150 1,189 6,000
2014/02/26 1,150 1,168 1,150 1,162 3,200
2014/02/25 1,120 1,158 1,120 1,150 4,400
2014/02/24 1,104 1,135 1,103 1,118 4,800
2014/02/21 1,095 1,221 1,095 1,133 20,600
2014/02/20 1,099 1,101 1,091 1,095 2,900
2014/02/19 1,080 1,095 1,080 1,095 3,100
2014/02/18 1,064 1,070 1,045 1,070 2,700
2014/02/17 1,049 1,049 1,016 1,038 1,500
2014/02/14 1,075 1,075 982 1,056 9,800
2014/02/13 1,048 1,064 1,048 1,055 3,400
2014/02/12 1,031 1,048 1,031 1,045 5,200
2014/02/10 1,001 1,025 1,001 1,011 14,600
2014/02/07 982 1,001 980 992 8,700
2014/02/06 942 1,000 942 970 4,900
2014/02/05 985 985 938 940 22,500
2014/02/04 980 980 906 940 19,100
2014/02/03 1,078 1,110 1,051 1,073 12,900
2014/01/31 1,199 1,199 1,106 1,120 7,500
2014/01/30 1,168 1,192 1,165 1,190 10,000
2014/01/29 1,199 1,199 1,182 1,184 4,000
2014/01/28 1,186 1,210 1,166 1,180 8,400
2014/01/27 1,180 1,215 1,138 1,215 16,900
2014/01/24 1,223 1,229 1,219 1,219 8,000
2014/01/23 1,230 1,237 1,219 1,229 10,000
2014/01/22 1,221 1,240 1,221 1,228 6,700
2014/01/21 1,240 1,240 1,220 1,221 9,400
2014/01/20 1,226 1,236 1,215 1,229 3,800
2014/01/17 1,195 1,215 1,186 1,215 9,000
2014/01/16 1,207 1,212 1,195 1,195 6,200
2014/01/15 1,186 1,199 1,150 1,193 13,300
2014/01/14 1,175 1,200 1,175 1,185 7,900
2014/01/10 1,169 1,185 1,163 1,185 10,800
2014/01/09 1,220 1,220 1,180 1,180 15,400
2014/01/08 1,200 1,200 1,170 1,182 12,300
2014/01/07 1,170 1,175 1,162 1,165 9,400
2014/01/06 1,151 1,187 1,151 1,162 25,200

このページの先頭へ