4627 ナトコ(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-28 | 350 | 355 | 350 | 355 | 6,000 | 355 |
| 1998-12-24 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1998-12-22 | 349 | 350 | 349 | 350 | 12,000 | 350 |
| 1998-12-18 | 330 | 330 | 325 | 325 | 5,000 | 325 |
| 1998-12-17 | 330 | 330 | 320 | 320 | 3,000 | 320 |
| 1998-12-15 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 1998-12-14 | 345 | 345 | 345 | 345 | 8,000 | 345 |
| 1998-12-07 | 350 | 350 | 310 | 320 | 6,000 | 320 |
| 1998-12-04 | 360 | 360 | 350 | 350 | 3,000 | 350 |
| 1998-12-03 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 1998-11-27 | 369 | 370 | 369 | 370 | 7,000 | 370 |
| 1998-11-26 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 1998-11-25 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1998-11-24 | 365 | 365 | 360 | 360 | 4,000 | 360 |
| 1998-11-20 | 365 | 365 | 360 | 360 | 11,000 | 360 |
| 1998-10-26 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1998-10-22 | 390 | 390 | 390 | 390 | 10,000 | 390 |
| 1998-10-19 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 1998-10-16 | 350 | 365 | 350 | 365 | 5,000 | 365 |
| 1998-10-12 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1998-10-09 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1998-10-08 | 380 | 380 | 350 | 350 | 2,000 | 350 |
| 1998-10-06 | 375 | 375 | 375 | 375 | 4,000 | 375 |
| 1998-10-05 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 1998-09-30 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 1998-09-28 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1998-09-24 | 400 | 400 | 400 | 400 | 6,000 | 400 |
| 1998-09-22 | 390 | 430 | 390 | 430 | 14,000 | 430 |
| 1998-08-31 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1998-08-28 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 1998-08-27 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1998-08-26 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 1998-08-25 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1998-08-24 | 395 | 400 | 395 | 400 | 2,000 | 400 |
| 1998-08-21 | 395 | 400 | 395 | 400 | 15,000 | 400 |
| 1998-08-20 | 380 | 380 | 380 | 380 | 8,000 | 380 |
| 1998-08-14 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 1998-08-13 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1998-08-11 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 1998-08-06 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1998-08-04 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1998-07-29 | 421 | 421 | 421 | 421 | 2,000 | 421 |
| 1998-07-28 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1998-07-22 | 430 | 430 | 430 | 430 | 8,000 | 430 |
| 1998-07-16 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1998-07-13 | 430 | 430 | 430 | 430 | 7,000 | 430 |
| 1998-07-10 | 420 | 430 | 420 | 430 | 10,000 | 430 |
| 1998-07-09 | 411 | 411 | 411 | 411 | 2,000 | 411 |
| 1998-07-07 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 1998-07-06 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1998-07-01 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 1998-06-30 | 382 | 385 | 372 | 372 | 5,000 | 372 |
| 1998-06-26 | 389 | 389 | 380 | 380 | 4,000 | 380 |
| 1998-06-24 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1998-06-22 | 400 | 400 | 400 | 400 | 10,000 | 400 |
| 1998-06-18 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 1998-06-17 | 401 | 401 | 400 | 400 | 17,000 | 400 |
| 1998-06-16 | 405 | 405 | 405 | 405 | 5,000 | 405 |
| 1998-06-15 | 410 | 410 | 405 | 405 | 7,000 | 405 |
| 1998-06-11 | 410 | 410 | 405 | 405 | 5,000 | 405 |
| 1998-06-09 | 410 | 415 | 410 | 410 | 9,000 | 410 |
| 1998-06-08 | 415 | 415 | 410 | 410 | 5,000 | 410 |
| 1998-06-05 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1998-06-04 | 405 | 410 | 405 | 410 | 2,000 | 410 |
| 1998-06-03 | 410 | 410 | 405 | 405 | 3,000 | 405 |
| 1998-06-02 | 410 | 410 | 409 | 410 | 19,000 | 410 |
| 1998-06-01 | 450 | 450 | 425 | 425 | 6,000 | 425 |
| 1998-05-29 | 525 | 525 | 525 | 525 | 5,000 | 525 |
| 1998-05-28 | 525 | 525 | 525 | 525 | 4,000 | 525 |
| 1998-05-26 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 1998-05-25 | 525 | 525 | 525 | 525 | 4,000 | 525 |
| 1998-05-22 | 520 | 525 | 520 | 525 | 14,000 | 525 |
| 1998-05-20 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1998-05-19 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1998-05-18 | 519 | 520 | 519 | 520 | 6,000 | 520 |
| 1998-05-15 | 520 | 520 | 520 | 520 | 4,000 | 520 |
| 1998-05-14 | 520 | 520 | 520 | 520 | 18,000 | 520 |
| 1998-05-13 | 530 | 530 | 520 | 520 | 8,000 | 520 |
| 1998-05-12 | 531 | 531 | 530 | 531 | 21,000 | 531 |
| 1998-05-11 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1998-05-08 | 544 | 545 | 544 | 545 | 2,000 | 545 |
| 1998-05-07 | 545 | 545 | 545 | 545 | 3,000 | 545 |
| 1998-05-06 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 1998-05-01 | 540 | 550 | 540 | 550 | 4,000 | 550 |
| 1998-04-30 | 557 | 557 | 540 | 540 | 6,000 | 540 |
| 1998-04-27 | 571 | 571 | 560 | 560 | 3,000 | 560 |
| 1998-04-23 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1998-04-22 | 569 | 570 | 550 | 570 | 20,000 | 570 |
| 1998-04-17 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1998-04-16 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 1998-04-07 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1998-04-06 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1998-04-02 | 590 | 600 | 590 | 600 | 3,000 | 600 |
| 1998-03-30 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1998-03-27 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1998-03-26 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1998-03-25 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1998-03-20 | 600 | 660 | 600 | 600 | 8,000 | 600 |
| 1998-03-19 | 630 | 630 | 600 | 600 | 2,000 | 600 |
| 1998-03-17 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 1998-03-16 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1998-03-13 | 655 | 670 | 655 | 670 | 8,000 | 670 |
| 1998-03-09 | 688 | 688 | 680 | 680 | 2,000 | 680 |
| 1998-03-03 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 1998-02-25 | 703 | 703 | 703 | 703 | 1,000 | 703 |
| 1998-02-20 | 703 | 703 | 703 | 703 | 8,000 | 703 |
| 1998-02-19 | 703 | 703 | 703 | 703 | 1,000 | 703 |
| 1998-02-17 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1998-02-16 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1998-02-13 | 703 | 703 | 695 | 695 | 7,000 | 695 |
| 1998-02-12 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 1998-02-10 | 705 | 705 | 700 | 700 | 7,000 | 700 |
| 1998-02-09 | 713 | 713 | 710 | 710 | 5,000 | 710 |
| 1998-02-06 | 713 | 713 | 713 | 713 | 1,000 | 713 |
| 1998-02-05 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1998-01-29 | 758 | 760 | 757 | 757 | 5,000 | 757 |
| 1998-01-28 | 749 | 755 | 749 | 755 | 27,000 | 755 |
| 1998-01-27 | 740 | 750 | 740 | 750 | 5,000 | 750 |
| 1998-01-26 | 730 | 730 | 730 | 730 | 5,000 | 730 |
| 1998-01-22 | 750 | 750 | 730 | 750 | 7,000 | 750 |
| 1998-01-21 | 700 | 730 | 700 | 730 | 6,000 | 730 |
分割・併合履歴 ： なし
