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
1998-12-283503553503556,000355
1998-12-243503503503501,000350
1998-12-2234935034935012,000350
1998-12-183303303253255,000325
1998-12-173303303203203,000320
1998-12-153463463463461,000346
1998-12-143453453453458,000345
1998-12-073503503103206,000320
1998-12-043603603503503,000350
1998-12-033603603603602,000360
1998-11-273693703693707,000370
1998-11-263603603603602,000360
1998-11-253603603603601,000360
1998-11-243653653603604,000360
1998-11-2036536536036011,000360
1998-10-263903903903902,000390
1998-10-2239039039039010,000390
1998-10-193653653653651,000365
1998-10-163503653503655,000365
1998-10-123503503503502,000350
1998-10-093503503503502,000350
1998-10-083803803503502,000350
1998-10-063753753753754,000375
1998-10-053803803803803,000380
1998-09-304054054054051,000405
1998-09-284004004004002,000400
1998-09-244004004004006,000400
1998-09-2239043039043014,000430
1998-08-313803803803801,000380
1998-08-283803803803803,000380
1998-08-273803803803801,000380
1998-08-264004004004004,000400
1998-08-254004004004002,000400
1998-08-243954003954002,000400
1998-08-2139540039540015,000400
1998-08-203803803803808,000380
1998-08-143903903903903,000390
1998-08-133903903903901,000390
1998-08-114004004004004,000400
1998-08-064004004004001,000400
1998-08-044004004004002,000400
1998-07-294214214214212,000421
1998-07-284304304304302,000430
1998-07-224304304304308,000430
1998-07-164304304304301,000430
1998-07-134304304304307,000430
1998-07-1042043042043010,000430
1998-07-094114114114112,000411
1998-07-074114114114111,000411
1998-07-064204204204201,000420
1998-07-014004004004004,000400
1998-06-303823853723725,000372
1998-06-263893893803804,000380
1998-06-244004004004002,000400
1998-06-2240040040040010,000400
1998-06-184004004004004,000400
1998-06-1740140140040017,000400
1998-06-164054054054055,000405
1998-06-154104104054057,000405
1998-06-114104104054055,000405
1998-06-094104154104109,000410
1998-06-084154154104105,000410
1998-06-054104104104101,000410
1998-06-044054104054102,000410
1998-06-034104104054053,000405
1998-06-0241041040941019,000410
1998-06-014504504254256,000425
1998-05-295255255255255,000525
1998-05-285255255255254,000525
1998-05-265255255255252,000525
1998-05-255255255255254,000525
1998-05-2252052552052514,000525
1998-05-205205205205201,000520
1998-05-195205205205202,000520
1998-05-185195205195206,000520
1998-05-155205205205204,000520
1998-05-1452052052052018,000520
1998-05-135305305205208,000520
1998-05-1253153153053121,000531
1998-05-115305305305301,000530
1998-05-085445455445452,000545
1998-05-075455455455453,000545
1998-05-065455455455451,000545
1998-05-015405505405504,000550
1998-04-305575575405406,000540
1998-04-275715715605603,000560
1998-04-235705705705701,000570
1998-04-2256957055057020,000570
1998-04-175705705705701,000570
1998-04-165715715715711,000571
1998-04-075905905905901,000590
1998-04-065905905905901,000590
1998-04-025906005906003,000600
1998-03-306006006006003,000600
1998-03-276006006006003,000600
1998-03-266006006006001,000600
1998-03-256006006006001,000600
1998-03-206006606006008,000600
1998-03-196306306006002,000600
1998-03-176506506506503,000650
1998-03-166706706706701,000670
1998-03-136556706556708,000670
1998-03-096886886806802,000680
1998-03-037257257257251,000725
1998-02-257037037037031,000703
1998-02-207037037037038,000703
1998-02-197037037037031,000703
1998-02-176806806806801,000680
1998-02-166806806806801,000680
1998-02-137037036956957,000695
1998-02-127017017017011,000701
1998-02-107057057007007,000700
1998-02-097137137107105,000710
1998-02-067137137137131,000713
1998-02-057107107107101,000710
1998-01-297587607577575,000757
1998-01-2874975574975527,000755
1998-01-277407507407505,000750
1998-01-267307307307305,000730
1998-01-227507507307507,000750
1998-01-217007307007306,000730

分割・併合履歴 : なし