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
2015/12/30 959 962 959 960 2,800
2015/12/29 945 959 937 959 3,200
2015/12/28 937 946 936 937 8,000
2015/12/25 938 946 936 936 10,500
2015/12/24 948 948 938 938 9,500
2015/12/22 953 955 940 940 10,700
2015/12/21 945 955 937 954 3,800
2015/12/18 957 957 950 950 2,900
2015/12/17 953 958 951 958 2,200
2015/12/16 956 963 952 952 1,700
2015/12/15 950 959 950 959 2,300
2015/12/14 955 968 955 956 2,800
2015/12/11 978 981 961 970 17,400
2015/12/10 950 950 945 948 3,900
2015/12/09 950 950 947 947 1,600
2015/12/08 948 953 948 949 2,600
2015/12/07 949 956 948 951 7,800
2015/12/04 947 952 947 949 1,900
2015/12/03 947 950 947 947 2,100
2015/12/02 943 969 943 946 5,200
2015/12/01 948 955 943 943 5,200
2015/11/30 951 956 951 956 400
2015/11/27 952 952 947 947 1,300
2015/11/26 959 959 944 952 6,100
2015/11/25 947 954 947 954 300
2015/11/24 955 956 948 953 5,300
2015/11/20 940 980 940 954 6,400
2015/11/19 940 945 940 940 1,500
2015/11/18 941 941 940 940 1,100
2015/11/17 936 941 935 935 2,400
2015/11/16 929 949 929 936 2,000
2015/11/13 947 949 946 946 2,200
2015/11/12 948 953 947 947 1,000
2015/11/11 955 955 954 955 1,700
2015/11/10 952 952 951 951 200
2015/11/09 937 957 937 949 3,400
2015/11/06 941 944 934 940 2,800
2015/11/05 955 955 940 943 1,500
2015/11/04 963 963 949 949 2,300
2015/11/02 970 970 966 970 2,200
2015/10/30 975 975 959 974 500
2015/10/29 976 978 972 975 1,400
2015/10/28 975 975 966 968 3,300
2015/10/27 996 996 989 989 2,700
2015/10/26 997 999 981 981 6,700
2015/10/23 990 998 990 997 2,900
2015/10/22 985 999 985 998 6,700
2015/10/21 986 990 984 985 2,200
2015/10/20 980 987 979 985 2,700
2015/10/19 986 998 973 977 2,700
2015/10/16 983 992 983 985 3,700
2015/10/14 995 995 983 983 1,500
2015/10/13 983 992 983 991 2,800
2015/10/09 979 979 974 977 1,100
2015/10/08 970 978 970 978 1,400
2015/10/07 961 964 961 963 1,500
2015/10/06 961 973 960 960 1,800
2015/10/05 960 970 960 960 2,100
2015/10/02 955 958 955 958 1,300
2015/10/01 960 960 946 946 1,000
2015/09/30 941 955 940 955 2,300
2015/09/29 975 975 955 955 600
2015/09/28 950 960 950 960 600
2015/09/25 960 960 940 946 1,900
2015/09/24 960 960 945 947 2,700
2015/09/18 960 960 947 950 3,100
2015/09/17 945 961 945 960 3,500
2015/09/16 954 954 946 946 5,600
2015/09/15 967 967 955 960 2,200
2015/09/14 958 969 948 969 1,800
2015/09/11 970 991 967 969 4,500
2015/09/10 960 965 947 954 2,600
2015/09/09 979 979 965 968 2,000
2015/09/08 975 979 959 964 1,500
2015/09/07 957 1,025 957 975 2,400
2015/09/04 970 992 950 957 4,700
2015/09/03 980 1,004 977 982 10,500
2015/09/02 1,000 1,019 1,000 1,019 8,700
2015/09/01 1,017 1,035 1,006 1,035 700
2015/08/31 1,045 1,045 1,015 1,040 2,000
2015/08/28 1,021 1,048 1,020 1,048 3,100
2015/08/27 1,000 1,021 970 1,020 3,100
2015/08/26 970 999 955 995 4,700
2015/08/25 978 1,000 946 970 6,500
2015/08/24 1,015 1,048 1,012 1,012 7,300
2015/08/21 1,057 1,059 1,027 1,059 14,300
2015/08/20 1,064 1,065 1,054 1,057 5,300
2015/08/19 1,072 1,073 1,061 1,061 1,800
2015/08/18 1,051 1,070 1,051 1,065 4,500
2015/08/17 1,054 1,059 1,051 1,059 1,800
2015/08/14 1,031 1,054 1,030 1,054 1,500
2015/08/13 1,032 1,045 1,030 1,031 2,200
2015/08/12 1,031 1,043 1,028 1,030 3,000
2015/08/11 1,031 1,045 1,031 1,031 1,300
2015/08/10 1,038 1,038 1,028 1,028 4,200
2015/08/07 1,065 1,065 1,036 1,037 1,900
2015/08/06 1,050 1,060 1,033 1,043 2,400
2015/08/05 1,060 1,060 1,025 1,043 2,600
2015/08/04 1,060 1,060 1,027 1,052 3,300
2015/08/03 1,050 1,069 1,047 1,069 1,300
2015/07/31 1,078 1,078 1,078 1,078 400
2015/07/30 1,079 1,079 1,073 1,075 900
2015/07/29 1,040 1,085 1,040 1,082 4,100
2015/07/28 1,020 1,056 1,020 1,055 5,100
2015/07/27 1,069 1,069 1,045 1,068 1,200
2015/07/24 1,079 1,079 1,052 1,075 1,000
2015/07/23 1,079 1,079 1,061 1,068 700
2015/07/22 1,075 1,075 1,075 1,075 2,800
2015/07/21 1,077 1,079 1,071 1,075 1,700
2015/07/17 1,080 1,080 1,067 1,077 1,000
2015/07/16 1,079 1,080 1,074 1,080 2,700
2015/07/15 1,040 1,080 1,039 1,079 4,800
2015/07/14 1,026 1,040 1,026 1,029 5,600
2015/07/13 1,038 1,045 1,022 1,032 4,900
2015/07/10 1,010 1,037 1,008 1,029 4,700
2015/07/09 999 1,027 998 1,016 8,600
2015/07/08 1,080 1,080 1,037 1,037 2,700
2015/07/07 1,078 1,078 1,065 1,070 1,100
2015/07/06 1,080 1,080 1,046 1,076 1,400
2015/07/03 1,080 1,080 1,072 1,080 1,800
2015/07/02 1,067 1,079 1,067 1,079 1,300
2015/07/01 1,038 1,067 1,031 1,067 2,900
2015/06/30 1,035 1,058 1,022 1,035 4,300
2015/06/29 1,025 1,050 1,021 1,033 10,900
2015/06/26 1,070 1,076 1,066 1,068 4,100
2015/06/25 1,072 1,078 1,070 1,075 3,200
2015/06/24 1,077 1,078 1,072 1,073 2,400
2015/06/23 1,077 1,087 1,075 1,076 2,800
2015/06/22 1,070 1,100 1,069 1,077 8,600
2015/06/19 1,061 1,066 1,059 1,059 5,000
2015/06/18 1,070 1,070 1,061 1,066 6,200
2015/06/17 1,076 1,076 1,061 1,070 7,200
2015/06/16 1,079 1,079 1,068 1,076 3,300
2015/06/15 1,070 1,076 1,070 1,072 3,000
2015/06/12 1,080 1,080 1,070 1,070 5,000
2015/06/11 1,080 1,080 1,058 1,076 6,300
2015/06/10 1,078 1,080 1,075 1,075 16,700
2015/06/09 1,077 1,094 1,055 1,078 55,600
2015/06/08 1,170 1,227 1,170 1,227 22,300
2015/06/05 1,175 1,176 1,157 1,170 7,400
2015/06/04 1,175 1,205 1,152 1,205 12,700
2015/06/03 1,219 1,227 1,203 1,212 29,100
2015/06/02 1,171 1,185 1,168 1,175 11,200
2015/06/01 1,157 1,170 1,151 1,170 5,700
2015/05/29 1,151 1,156 1,151 1,155 400
2015/05/28 1,188 1,190 1,161 1,161 9,000
2015/05/27 1,131 1,148 1,131 1,148 1,800
2015/05/26 1,130 1,146 1,130 1,145 6,600
2015/05/25 1,154 1,160 1,154 1,159 2,700
2015/05/22 1,148 1,154 1,148 1,154 3,500
2015/05/21 1,148 1,151 1,148 1,148 2,800
2015/05/20 1,139 1,146 1,139 1,146 2,700
2015/05/19 1,145 1,145 1,133 1,138 2,400
2015/05/18 1,145 1,145 1,145 1,145 100
2015/05/15 1,129 1,133 1,129 1,129 800
2015/05/14 1,118 1,129 1,118 1,129 1,500
2015/05/13 1,115 1,119 1,114 1,119 1,200
2015/05/12 1,119 1,120 1,115 1,115 2,100
2015/05/11 1,115 1,130 1,115 1,118 1,700
2015/05/08 1,110 1,130 1,110 1,113 1,100
2015/05/07 1,111 1,118 1,107 1,110 2,400
2015/05/01 1,110 1,137 1,110 1,119 2,300
2015/04/30 1,125 1,128 1,119 1,119 2,300
2015/04/28 1,122 1,122 1,117 1,119 3,300
2015/04/27 1,134 1,134 1,109 1,130 4,800
2015/04/24 1,155 1,155 1,148 1,148 7,700
2015/04/23 1,150 1,159 1,150 1,154 3,200
2015/04/22 1,152 1,157 1,139 1,139 15,400
2015/04/21 1,160 1,160 1,150 1,150 1,400
2015/04/20 1,145 1,150 1,141 1,150 1,600
2015/04/17 1,151 1,160 1,146 1,146 6,500
2015/04/16 1,150 1,172 1,150 1,150 4,400
2015/04/15 1,152 1,155 1,150 1,150 1,200
2015/04/14 1,150 1,151 1,141 1,143 8,800
2015/04/13 1,156 1,156 1,150 1,150 1,200
2015/04/10 1,170 1,170 1,149 1,150 6,200
2015/04/09 1,170 1,170 1,158 1,160 6,000
2015/04/08 1,170 1,170 1,157 1,159 4,800
2015/04/07 1,167 1,185 1,167 1,170 4,700
2015/04/06 1,170 1,184 1,170 1,170 3,000
2015/04/03 1,185 1,185 1,162 1,167 3,900
2015/04/02 1,168 1,177 1,152 1,162 3,900
2015/04/01 1,220 1,220 1,133 1,161 10,000
2015/03/31 1,229 1,229 1,192 1,221 6,700
2015/03/30 1,220 1,230 1,200 1,230 14,500
2015/03/27 1,144 1,230 1,144 1,230 23,300
2015/03/26 1,150 1,150 1,143 1,143 3,100
2015/03/25 1,130 1,150 1,128 1,150 2,000
2015/03/24 1,138 1,160 1,125 1,140 6,500
2015/03/23 1,140 1,144 1,125 1,125 5,000
2015/03/20 1,117 1,150 1,116 1,140 7,400
2015/03/19 1,135 1,135 1,115 1,115 2,700
2015/03/18 1,114 1,120 1,114 1,120 3,200
2015/03/17 1,129 1,129 1,113 1,113 2,600
2015/03/16 1,110 1,111 1,098 1,111 1,400
2015/03/13 1,105 1,110 1,098 1,098 4,600
2015/03/12 1,105 1,105 1,096 1,098 6,500
2015/03/11 1,107 1,108 1,100 1,105 2,800
2015/03/10 1,119 1,119 1,108 1,108 5,000
2015/03/09 1,112 1,120 1,109 1,109 2,600
2015/03/06 1,112 1,120 1,107 1,119 4,300
2015/03/05 1,125 1,125 1,105 1,112 10,500
2015/03/04 1,167 1,167 1,108 1,125 25,900
2015/03/03 1,137 1,174 1,136 1,157 24,500
2015/03/02 1,128 1,133 1,120 1,130 14,100
2015/02/27 1,116 1,135 1,110 1,123 5,200
2015/02/26 1,130 1,130 1,105 1,108 1,500
2015/02/25 1,147 1,147 1,110 1,111 10,000
2015/02/24 1,120 1,120 1,097 1,117 4,300
2015/02/23 1,133 1,133 1,121 1,121 2,100
2015/02/20 1,106 1,149 1,106 1,121 24,200
2015/02/19 1,094 1,104 1,091 1,104 8,800
2015/02/18 1,098 1,100 1,093 1,094 5,100
2015/02/17 1,099 1,099 1,096 1,096 1,000
2015/02/16 1,101 1,109 1,086 1,092 6,200
2015/02/13 1,106 1,110 1,086 1,091 4,000
2015/02/12 1,113 1,113 1,105 1,108 2,500
2015/02/10 1,105 1,105 1,100 1,102 1,700
2015/02/09 1,100 1,106 1,100 1,101 3,200
2015/02/06 1,106 1,107 1,086 1,099 7,300
2015/02/05 1,097 1,110 1,076 1,100 3,600
2015/02/04 1,080 1,100 1,065 1,100 6,600
2015/02/03 1,115 1,115 1,054 1,080 8,200
2015/02/02 1,124 1,124 1,111 1,117 3,500
2015/01/30 1,110 1,127 1,106 1,127 3,100
2015/01/29 1,107 1,117 1,102 1,105 5,600
2015/01/28 1,114 1,129 1,110 1,110 7,000
2015/01/27 1,130 1,130 1,101 1,118 7,600
2015/01/26 1,149 1,149 1,134 1,135 3,600
2015/01/23 1,152 1,167 1,135 1,145 6,200
2015/01/22 1,171 1,175 1,143 1,151 14,700
2015/01/21 1,185 1,187 1,154 1,170 9,400
2015/01/20 1,120 1,155 1,116 1,155 14,900
2015/01/19 1,128 1,139 1,097 1,128 14,700
2015/01/16 1,104 1,129 1,100 1,128 18,200
2015/01/15 1,108 1,167 1,102 1,130 33,600
2015/01/14 1,201 1,217 1,102 1,138 56,100
2015/01/13 1,367 1,380 1,186 1,277 220,100
2015/01/09 1,097 1,097 1,097 1,097 11,600
2015/01/08 951 965 943 947 3,800
2015/01/07 951 951 942 948 3,800
2015/01/06 964 968 951 957 2,100
2015/01/05 969 969 937 968 3,500

このページの先頭へ