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 |
---|---|---|---|---|---|
2016/12/30 | 870 | 882 | 870 | 878 | 4,500 |
2016/12/29 | 871 | 875 | 867 | 870 | 5,800 |
2016/12/28 | 879 | 881 | 872 | 873 | 5,900 |
2016/12/27 | 879 | 879 | 869 | 878 | 10,900 |
2016/12/26 | 870 | 879 | 865 | 879 | 17,200 |
2016/12/22 | 874 | 878 | 864 | 868 | 13,700 |
2016/12/21 | 875 | 875 | 862 | 869 | 19,200 |
2016/12/20 | 874 | 880 | 865 | 875 | 21,700 |
2016/12/19 | 877 | 877 | 860 | 865 | 16,400 |
2016/12/16 | 888 | 891 | 877 | 877 | 23,200 |
2016/12/15 | 909 | 930 | 878 | 885 | 74,500 |
2016/12/14 | 882 | 882 | 875 | 879 | 14,800 |
2016/12/13 | 883 | 887 | 882 | 882 | 3,300 |
2016/12/12 | 891 | 891 | 885 | 887 | 6,300 |
2016/12/09 | 890 | 891 | 881 | 887 | 2,600 |
2016/12/08 | 880 | 880 | 876 | 876 | 8,200 |
2016/12/07 | 881 | 886 | 880 | 880 | 7,200 |
2016/12/06 | 883 | 883 | 880 | 880 | 1,900 |
2016/12/05 | 885 | 892 | 885 | 887 | 3,800 |
2016/12/02 | 891 | 891 | 883 | 885 | 3,800 |
2016/12/01 | 891 | 891 | 884 | 890 | 3,300 |
2016/11/30 | 890 | 891 | 883 | 891 | 4,200 |
2016/11/29 | 890 | 890 | 879 | 888 | 5,900 |
2016/11/28 | 890 | 891 | 889 | 890 | 1,100 |
2016/11/25 | 890 | 890 | 890 | 890 | 100 |
2016/11/24 | 899 | 899 | 881 | 890 | 4,000 |
2016/11/22 | 880 | 894 | 880 | 890 | 9,000 |
2016/11/21 | 870 | 878 | 870 | 872 | 18,300 |
2016/11/18 | 873 | 879 | 869 | 879 | 1,700 |
2016/11/17 | 870 | 875 | 870 | 871 | 800 |
2016/11/16 | 874 | 880 | 870 | 870 | 2,800 |
2016/11/15 | 877 | 878 | 871 | 871 | 1,300 |
2016/11/14 | 878 | 878 | 875 | 875 | 1,800 |
2016/11/11 | 880 | 886 | 878 | 880 | 1,200 |
2016/11/10 | 878 | 883 | 877 | 880 | 1,300 |
2016/11/09 | 879 | 880 | 872 | 877 | 1,800 |
2016/11/08 | 871 | 880 | 871 | 879 | 800 |
2016/11/07 | 870 | 893 | 861 | 880 | 1,700 |
2016/11/04 | 882 | 882 | 868 | 869 | 2,200 |
2016/11/02 | 886 | 889 | 885 | 886 | 800 |
2016/11/01 | 889 | 896 | 884 | 886 | 2,100 |
2016/10/31 | 905 | 905 | 895 | 904 | 400 |
2016/10/28 | 910 | 911 | 891 | 909 | 2,500 |
2016/10/27 | 887 | 898 | 887 | 891 | 1,200 |
2016/10/26 | 918 | 918 | 913 | 917 | 1,600 |
2016/10/25 | 914 | 916 | 909 | 911 | 1,300 |
2016/10/24 | 907 | 908 | 906 | 906 | 800 |
2016/10/21 | 916 | 920 | 903 | 903 | 3,700 |
2016/10/20 | 914 | 916 | 914 | 916 | 700 |
2016/10/19 | 904 | 910 | 904 | 910 | 1,000 |
2016/10/18 | 904 | 904 | 902 | 902 | 300 |
2016/10/17 | 904 | 904 | 898 | 898 | 1,000 |
2016/10/14 | 902 | 902 | 900 | 902 | 800 |
2016/10/13 | 902 | 902 | 902 | 902 | 500 |
2016/10/12 | 901 | 901 | 900 | 900 | 700 |
2016/10/11 | 885 | 901 | 885 | 900 | 700 |
2016/10/07 | 894 | 900 | 894 | 900 | 600 |
2016/10/06 | 894 | 894 | 894 | 894 | 300 |
2016/10/05 | 899 | 899 | 875 | 885 | 1,700 |
2016/10/04 | 899 | 899 | 899 | 899 | 200 |
2016/10/03 | 885 | 898 | 885 | 898 | 900 |
2016/09/30 | 881 | 886 | 880 | 886 | 800 |
2016/09/29 | 885 | 885 | 885 | 885 | 200 |
2016/09/28 | 878 | 886 | 878 | 882 | 800 |
2016/09/27 | 877 | 877 | 876 | 877 | 800 |
2016/09/23 | 857 | 879 | 857 | 879 | 700 |
2016/09/21 | 870 | 870 | 855 | 855 | 3,900 |
2016/09/16 | 862 | 870 | 862 | 870 | 700 |
2016/09/15 | 875 | 875 | 865 | 875 | 500 |
2016/09/14 | 875 | 875 | 875 | 875 | 200 |
2016/09/13 | 877 | 877 | 875 | 875 | 400 |
2016/09/12 | 858 | 878 | 858 | 878 | 300 |
2016/09/09 | 870 | 870 | 855 | 857 | 500 |
2016/09/08 | 855 | 875 | 855 | 866 | 700 |
2016/09/07 | 873 | 873 | 849 | 850 | 1,200 |
2016/09/05 | 859 | 869 | 854 | 868 | 400 |
2016/09/02 | 859 | 859 | 859 | 859 | 600 |
2016/09/01 | 849 | 860 | 849 | 859 | 7,600 |
2016/08/30 | 879 | 880 | 878 | 879 | 1,200 |
2016/08/29 | 879 | 879 | 879 | 879 | 200 |
2016/08/26 | 893 | 893 | 863 | 878 | 2,000 |
2016/08/25 | 893 | 893 | 893 | 893 | 100 |
2016/08/24 | 885 | 895 | 885 | 885 | 1,500 |
2016/08/23 | 885 | 885 | 885 | 885 | 500 |
2016/08/22 | 900 | 901 | 884 | 884 | 14,300 |
2016/08/19 | 900 | 900 | 885 | 900 | 2,700 |
2016/08/18 | 897 | 912 | 882 | 900 | 4,500 |
2016/08/17 | 890 | 903 | 890 | 903 | 600 |
2016/08/16 | 895 | 912 | 890 | 890 | 5,900 |
2016/08/15 | 895 | 895 | 895 | 895 | 300 |
2016/08/12 | 890 | 891 | 885 | 890 | 700 |
2016/08/10 | 890 | 890 | 890 | 890 | 100 |
2016/08/09 | 890 | 890 | 890 | 890 | 100 |
2016/08/08 | 898 | 898 | 885 | 898 | 400 |
2016/08/05 | 885 | 900 | 885 | 900 | 500 |
2016/08/04 | 888 | 900 | 888 | 900 | 500 |
2016/08/03 | 889 | 889 | 888 | 888 | 400 |
2016/08/02 | 888 | 890 | 887 | 890 | 600 |
2016/08/01 | 880 | 881 | 870 | 881 | 700 |
2016/07/29 | 876 | 876 | 876 | 876 | 800 |
2016/07/28 | 870 | 872 | 870 | 872 | 600 |
2016/07/27 | 870 | 870 | 870 | 870 | 100 |
2016/07/26 | 870 | 870 | 870 | 870 | 100 |
2016/07/25 | 869 | 870 | 869 | 870 | 800 |
2016/07/22 | 852 | 870 | 852 | 861 | 4,200 |
2016/07/21 | 852 | 852 | 852 | 852 | 300 |
2016/07/20 | 863 | 863 | 850 | 853 | 1,100 |
2016/07/19 | 859 | 864 | 859 | 863 | 400 |
2016/07/15 | 854 | 854 | 854 | 854 | 200 |
2016/07/14 | 844 | 845 | 844 | 845 | 400 |
2016/07/13 | 856 | 856 | 836 | 846 | 400 |
2016/07/12 | 831 | 846 | 831 | 846 | 600 |
2016/07/11 | 840 | 840 | 840 | 840 | 700 |
2016/07/08 | 837 | 837 | 831 | 831 | 1,100 |
2016/07/07 | 837 | 837 | 837 | 837 | 300 |
2016/07/06 | 839 | 839 | 823 | 837 | 800 |
2016/07/05 | 840 | 843 | 840 | 843 | 600 |
2016/07/04 | 825 | 837 | 825 | 837 | 400 |
2016/07/01 | 838 | 838 | 838 | 838 | 200 |
2016/06/30 | 835 | 835 | 820 | 830 | 1,200 |
2016/06/29 | 795 | 834 | 795 | 834 | 700 |
2016/06/28 | 779 | 790 | 779 | 787 | 800 |
2016/06/27 | 761 | 792 | 761 | 779 | 2,200 |
2016/06/24 | 800 | 865 | 766 | 778 | 6,300 |
2016/06/23 | 800 | 802 | 800 | 800 | 300 |
2016/06/22 | 800 | 811 | 800 | 802 | 5,900 |
2016/06/21 | 780 | 799 | 780 | 790 | 1,500 |
2016/06/20 | 793 | 793 | 756 | 756 | 900 |
2016/06/17 | 758 | 778 | 758 | 778 | 300 |
2016/06/16 | 780 | 780 | 755 | 755 | 1,300 |
2016/06/15 | 791 | 791 | 787 | 787 | 800 |
2016/06/14 | 800 | 803 | 794 | 794 | 1,900 |
2016/06/13 | 801 | 810 | 800 | 800 | 4,800 |
2016/06/10 | 812 | 821 | 811 | 821 | 2,300 |
2016/06/09 | 841 | 841 | 808 | 808 | 3,200 |
2016/06/08 | 843 | 843 | 833 | 833 | 2,000 |
2016/06/07 | 829 | 851 | 829 | 837 | 5,800 |
2016/06/06 | 846 | 859 | 836 | 850 | 3,400 |
2016/06/03 | 852 | 857 | 845 | 852 | 4,400 |
2016/06/02 | 853 | 853 | 852 | 852 | 1,300 |
2016/06/01 | 854 | 855 | 849 | 855 | 2,300 |
2016/05/31 | 855 | 855 | 855 | 855 | 2,300 |
2016/05/30 | 857 | 858 | 855 | 855 | 900 |
2016/05/27 | 857 | 880 | 854 | 857 | 3,500 |
2016/05/26 | 857 | 860 | 856 | 857 | 900 |
2016/05/25 | 857 | 857 | 855 | 856 | 3,600 |
2016/05/24 | 855 | 860 | 855 | 857 | 3,100 |
2016/05/23 | 857 | 860 | 855 | 855 | 3,200 |
2016/05/20 | 857 | 857 | 855 | 855 | 3,200 |
2016/05/19 | 857 | 860 | 852 | 857 | 2,200 |
2016/05/18 | 863 | 863 | 860 | 860 | 800 |
2016/05/17 | 863 | 865 | 863 | 863 | 600 |
2016/05/16 | 870 | 870 | 861 | 865 | 1,100 |
2016/05/13 | 875 | 875 | 869 | 869 | 500 |
2016/05/12 | 876 | 876 | 870 | 870 | 900 |
2016/05/11 | 873 | 873 | 869 | 869 | 3,100 |
2016/05/10 | 861 | 875 | 861 | 873 | 500 |
2016/05/09 | 871 | 875 | 855 | 864 | 6,000 |
2016/05/06 | 870 | 875 | 870 | 871 | 1,800 |
2016/05/02 | 899 | 899 | 864 | 869 | 2,900 |
2016/04/28 | 910 | 910 | 895 | 895 | 2,500 |
2016/04/27 | 925 | 925 | 907 | 910 | 2,200 |
2016/04/26 | 924 | 924 | 904 | 924 | 1,600 |
2016/04/25 | 940 | 940 | 932 | 937 | 7,500 |
2016/04/22 | 950 | 950 | 934 | 934 | 10,600 |
2016/04/21 | 942 | 951 | 942 | 950 | 2,200 |
2016/04/20 | 935 | 950 | 935 | 940 | 3,500 |
2016/04/19 | 946 | 946 | 933 | 933 | 1,100 |
2016/04/15 | 935 | 945 | 935 | 945 | 400 |
2016/04/14 | 936 | 947 | 935 | 935 | 2,900 |
2016/04/13 | 935 | 949 | 935 | 935 | 400 |
2016/04/12 | 935 | 955 | 921 | 942 | 2,600 |
2016/04/11 | 921 | 931 | 921 | 931 | 200 |
2016/04/08 | 928 | 934 | 928 | 931 | 600 |
2016/04/07 | 925 | 928 | 919 | 928 | 600 |
2016/04/06 | 932 | 932 | 917 | 918 | 1,600 |
2016/04/05 | 929 | 935 | 922 | 922 | 900 |
2016/04/04 | 935 | 935 | 928 | 929 | 1,400 |
2016/04/01 | 940 | 940 | 930 | 935 | 2,500 |
2016/03/31 | 936 | 936 | 921 | 936 | 1,000 |
2016/03/30 | 940 | 940 | 919 | 919 | 1,700 |
2016/03/29 | 943 | 943 | 925 | 932 | 1,600 |
2016/03/28 | 915 | 940 | 915 | 940 | 600 |
2016/03/25 | 920 | 920 | 905 | 910 | 400 |
2016/03/24 | 900 | 910 | 900 | 910 | 500 |
2016/03/23 | 924 | 924 | 916 | 924 | 900 |
2016/03/22 | 911 | 950 | 911 | 924 | 3,600 |
2016/03/18 | 918 | 918 | 911 | 911 | 200 |
2016/03/17 | 906 | 908 | 905 | 908 | 800 |
2016/03/16 | 905 | 905 | 904 | 905 | 1,100 |
2016/03/15 | 905 | 924 | 905 | 905 | 2,900 |
2016/03/14 | 914 | 914 | 905 | 905 | 200 |
2016/03/11 | 908 | 908 | 901 | 904 | 400 |
2016/03/10 | 910 | 910 | 908 | 908 | 500 |
2016/03/09 | 907 | 910 | 907 | 910 | 200 |
2016/03/08 | 910 | 912 | 902 | 907 | 900 |
2016/03/07 | 886 | 912 | 886 | 912 | 2,600 |
2016/03/04 | 887 | 899 | 887 | 887 | 2,200 |
2016/03/03 | 887 | 900 | 883 | 887 | 4,300 |
2016/03/02 | 884 | 887 | 884 | 887 | 1,600 |
2016/03/01 | 878 | 884 | 878 | 884 | 6,000 |
2016/02/29 | 899 | 899 | 878 | 878 | 900 |
2016/02/26 | 901 | 910 | 895 | 901 | 2,200 |
2016/02/25 | 900 | 901 | 885 | 901 | 1,000 |
2016/02/24 | 910 | 910 | 900 | 900 | 1,100 |
2016/02/23 | 911 | 911 | 911 | 911 | 200 |
2016/02/22 | 898 | 913 | 898 | 913 | 19,200 |
2016/02/19 | 870 | 874 | 870 | 874 | 300 |
2016/02/18 | 869 | 873 | 866 | 873 | 2,400 |
2016/02/17 | 868 | 882 | 868 | 869 | 2,500 |
2016/02/16 | 835 | 868 | 835 | 868 | 3,000 |
2016/02/15 | 831 | 846 | 831 | 835 | 4,400 |
2016/02/12 | 839 | 850 | 827 | 827 | 900 |
2016/02/10 | 881 | 881 | 870 | 881 | 1,100 |
2016/02/09 | 892 | 892 | 881 | 881 | 7,400 |
2016/02/08 | 910 | 910 | 893 | 893 | 3,000 |
2016/02/05 | 919 | 919 | 908 | 908 | 200 |
2016/02/04 | 910 | 920 | 908 | 919 | 900 |
2016/02/03 | 920 | 920 | 917 | 920 | 1,600 |
2016/02/02 | 921 | 928 | 921 | 921 | 2,800 |
2016/02/01 | 913 | 928 | 913 | 928 | 400 |
2016/01/29 | 913 | 918 | 903 | 907 | 2,900 |
2016/01/28 | 908 | 915 | 908 | 913 | 500 |
2016/01/27 | 910 | 915 | 906 | 908 | 3,200 |
2016/01/25 | 915 | 925 | 905 | 906 | 2,600 |
2016/01/22 | 909 | 914 | 900 | 914 | 5,500 |
2016/01/21 | 919 | 919 | 905 | 909 | 3,000 |
2016/01/20 | 930 | 930 | 918 | 919 | 4,300 |
2016/01/19 | 931 | 934 | 931 | 934 | 1,500 |
2016/01/18 | 932 | 934 | 931 | 931 | 2,100 |
2016/01/15 | 935 | 935 | 934 | 934 | 1,200 |
2016/01/14 | 935 | 949 | 933 | 934 | 1,700 |
2016/01/13 | 950 | 952 | 950 | 950 | 1,400 |
2016/01/12 | 950 | 959 | 937 | 950 | 4,500 |
2016/01/08 | 955 | 955 | 948 | 955 | 900 |
2016/01/07 | 957 | 957 | 946 | 955 | 900 |
2016/01/06 | 964 | 964 | 950 | 950 | 400 |
2016/01/05 | 960 | 965 | 959 | 959 | 600 |
2016/01/04 | 949 | 965 | 949 | 965 | 2,300 |