4627 ナトコ(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 720 | 730 | 720 | 730 | 4,000 | 730 |
| 1997-12-29 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1997-12-26 | 730 | 731 | 730 | 730 | 6,000 | 730 |
| 1997-12-25 | 676 | 676 | 676 | 676 | 1,000 | 676 |
| 1997-12-24 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1997-12-22 | 515 | 515 | 515 | 515 | 5,000 | 515 |
| 1997-12-19 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 1997-12-18 | 510 | 515 | 510 | 515 | 3,000 | 515 |
| 1997-12-17 | 510 | 510 | 510 | 510 | 9,000 | 510 |
| 1997-12-16 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1997-12-15 | 500 | 500 | 500 | 500 | 14,000 | 500 |
| 1997-12-05 | 740 | 740 | 740 | 740 | 3,000 | 740 |
| 1997-11-28 | 740 | 740 | 740 | 740 | 12,000 | 740 |
| 1997-11-27 | 740 | 740 | 740 | 740 | 12,000 | 740 |
| 1997-11-21 | 745 | 760 | 720 | 760 | 6,000 | 760 |
| 1997-11-17 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1997-11-05 | 761 | 761 | 760 | 760 | 5,000 | 760 |
| 1997-10-31 | 751 | 751 | 751 | 751 | 1,000 | 751 |
| 1997-10-30 | 751 | 760 | 751 | 760 | 3,000 | 760 |
| 1997-10-29 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1997-10-28 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1997-10-23 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1997-10-22 | 710 | 750 | 710 | 750 | 7,000 | 750 |
| 1997-10-21 | 709 | 710 | 709 | 710 | 4,000 | 710 |
| 1997-10-17 | 749 | 749 | 749 | 749 | 1,000 | 749 |
| 1997-10-09 | 755 | 755 | 755 | 755 | 1,000 | 755 |
| 1997-10-07 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1997-10-06 | 755 | 755 | 750 | 750 | 3,000 | 750 |
| 1997-10-02 | 755 | 755 | 755 | 755 | 3,000 | 755 |
| 1997-10-01 | 755 | 755 | 755 | 755 | 1,000 | 755 |
| 1997-09-30 | 730 | 750 | 730 | 750 | 3,000 | 750 |
| 1997-09-29 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1997-09-26 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1997-09-25 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1997-09-24 | 710 | 710 | 710 | 710 | 8,000 | 710 |
| 1997-09-22 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1997-09-11 | 680 | 700 | 680 | 700 | 10,000 | 700 |
| 1997-09-10 | 640 | 700 | 640 | 700 | 23,000 | 700 |
| 1997-09-09 | 710 | 710 | 630 | 630 | 39,000 | 630 |
| 1997-09-08 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 1997-09-05 | 759 | 759 | 750 | 750 | 3,000 | 750 |
| 1997-09-04 | 774 | 774 | 760 | 760 | 2,000 | 760 |
| 1997-09-03 | 779 | 779 | 779 | 779 | 18,000 | 779 |
| 1997-09-02 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 1997-08-29 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1997-08-28 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1997-08-27 | 830 | 830 | 810 | 810 | 4,000 | 810 |
| 1997-08-25 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1997-08-22 | 870 | 880 | 850 | 880 | 8,000 | 880 |
| 1997-08-21 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 1997-08-20 | 880 | 880 | 880 | 880 | 4,000 | 880 |
| 1997-08-19 | 880 | 890 | 880 | 890 | 6,000 | 890 |
| 1997-08-15 | 901 | 901 | 900 | 900 | 9,000 | 900 |
| 1997-08-13 | 926 | 926 | 926 | 926 | 1,000 | 926 |
| 1997-08-08 | 980 | 980 | 980 | 980 | 3,000 | 980 |
| 1997-08-07 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1997-08-05 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1997-08-01 | 1,030 | 1,030 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1997-07-30 | 1,060 | 1,060 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1997-07-28 | 1,100 | 1,100 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1997-07-24 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1997-07-23 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1997-07-22 | 1,160 | 1,180 | 1,160 | 1,180 | 4,000 | 1,180 |
| 1997-07-14 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1997-07-09 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1997-07-04 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 1,250 |
| 1997-07-03 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1997-06-30 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1997-06-27 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 | 1,340 |
| 1997-06-26 | 1,340 | 1,350 | 1,340 | 1,350 | 3,000 | 1,350 |
| 1997-06-25 | 1,320 | 1,320 | 1,250 | 1,250 | 3,000 | 1,250 |
| 1997-06-24 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,320 |
| 1997-06-23 | 1,400 | 1,400 | 1,350 | 1,350 | 7,000 | 1,350 |
| 1997-06-20 | 1,350 | 1,390 | 1,330 | 1,390 | 10,000 | 1,390 |
| 1997-06-19 | 1,310 | 1,350 | 1,310 | 1,350 | 10,000 | 1,350 |
| 1997-06-18 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 1997-06-17 | 1,260 | 1,290 | 1,260 | 1,290 | 5,000 | 1,290 |
| 1997-06-16 | 1,250 | 1,250 | 1,250 | 1,250 | 7,000 | 1,250 |
| 1997-06-13 | 1,300 | 1,300 | 1,250 | 1,250 | 11,000 | 1,250 |
| 1997-06-11 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1997-06-09 | 1,140 | 1,140 | 1,130 | 1,130 | 4,000 | 1,130 |
| 1997-06-06 | 1,130 | 1,150 | 1,130 | 1,140 | 8,000 | 1,140 |
| 1997-06-05 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 1,130 |
| 1997-06-04 | 1,120 | 1,130 | 1,120 | 1,130 | 5,000 | 1,130 |
| 1997-06-03 | 1,140 | 1,140 | 1,130 | 1,130 | 6,000 | 1,130 |
| 1997-06-02 | 1,160 | 1,160 | 1,140 | 1,150 | 5,000 | 1,150 |
| 1997-05-30 | 1,180 | 1,200 | 1,170 | 1,180 | 23,000 | 1,180 |
| 1997-05-29 | 1,180 | 1,180 | 1,170 | 1,170 | 5,000 | 1,170 |
| 1997-05-28 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1997-05-22 | 1,150 | 1,200 | 1,150 | 1,200 | 3,000 | 1,200 |
| 1997-05-16 | 1,150 | 1,150 | 1,140 | 1,140 | 6,000 | 1,140 |
| 1997-05-14 | 1,090 | 1,100 | 1,090 | 1,100 | 2,000 | 1,100 |
| 1997-05-13 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1997-05-07 | 1,080 | 1,100 | 1,080 | 1,100 | 7,000 | 1,100 |
| 1997-05-06 | 1,060 | 1,070 | 1,060 | 1,070 | 3,000 | 1,070 |
| 1997-05-02 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1997-05-01 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1997-04-30 | 1,070 | 1,100 | 1,070 | 1,100 | 6,000 | 1,100 |
| 1997-04-28 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1997-04-25 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
| 1997-04-24 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 1,100 |
| 1997-04-23 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 1,120 |
| 1997-04-22 | 1,070 | 1,120 | 1,070 | 1,120 | 7,000 | 1,120 |
| 1997-04-21 | 1,020 | 1,050 | 1,020 | 1,050 | 4,000 | 1,050 |
| 1997-04-18 | 971 | 990 | 970 | 990 | 12,000 | 990 |
| 1997-04-17 | 970 | 970 | 960 | 970 | 11,000 | 970 |
| 1997-04-15 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1997-04-04 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1997-04-03 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1997-04-01 | 1,060 | 1,080 | 1,060 | 1,080 | 2,000 | 1,080 |
| 1997-03-28 | 1,090 | 1,090 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1997-03-26 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 | 1,100 |
| 1997-03-25 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 | 1,100 |
| 1997-03-24 | 1,120 | 1,120 | 1,100 | 1,100 | 18,000 | 1,100 |
| 1997-03-21 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 | 1,100 |
| 1997-03-14 | 1,060 | 1,060 | 1,020 | 1,060 | 4,000 | 1,060 |
| 1997-03-13 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 1,060 |
| 1997-03-12 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
| 1997-03-11 | 1,060 | 1,060 | 1,030 | 1,030 | 4,000 | 1,030 |
| 1997-03-07 | 1,070 | 1,070 | 1,070 | 1,070 | 30,000 | 1,070 |
| 1997-03-06 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1997-03-05 | 1,100 | 1,100 | 1,070 | 1,070 | 2,000 | 1,070 |
| 1997-02-27 | 1,040 | 1,040 | 1,030 | 1,030 | 4,000 | 1,030 |
| 1997-02-26 | 1,030 | 1,050 | 1,020 | 1,030 | 24,000 | 1,030 |
| 1997-02-25 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1997-02-24 | 1,050 | 1,060 | 1,020 | 1,020 | 38,000 | 1,020 |
| 1997-02-21 | 1,020 | 1,060 | 1,020 | 1,050 | 29,000 | 1,050 |
| 1997-02-20 | 1,080 | 1,080 | 1,020 | 1,020 | 5,000 | 1,020 |
| 1997-02-19 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1997-02-18 | 1,110 | 1,110 | 1,100 | 1,100 | 4,000 | 1,100 |
| 1997-02-17 | 1,160 | 1,160 | 1,140 | 1,140 | 9,000 | 1,140 |
| 1997-02-05 | 1,220 | 1,220 | 1,160 | 1,160 | 5,000 | 1,160 |
| 1997-02-04 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1997-02-03 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1997-01-31 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1997-01-30 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 | 1,200 |
| 1997-01-23 | 1,320 | 1,320 | 1,320 | 1,320 | 3,000 | 1,320 |
| 1997-01-13 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 1,370 |
分割・併合履歴 ： なし
