4627 ナトコ(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	730	801	730	801	19,000	801
1999-12-29	680	720	670	720	12,000	720
1999-12-28	735	758	690	690	26,000	690
1999-12-27	700	700	690	700	20,000	700
1999-12-24	590	600	590	600	6,000	600
1999-12-22	580	590	580	590	6,000	590
1999-12-20	530	550	530	550	3,000	550
1999-12-17	530	530	530	530	2,000	530
1999-12-16	530	530	530	530	2,000	530
1999-12-15	520	520	520	520	1,000	520
1999-12-14	530	530	520	520	4,000	520
1999-12-13	568	569	550	550	4,000	550
1999-12-10	560	570	545	570	8,000	570
1999-12-09	560	560	560	560	1,000	560
1999-12-08	590	590	570	570	7,000	570
1999-12-07	580	600	580	600	7,000	600
1999-12-06	540	540	530	540	20,000	540
1999-11-26	529	529	529	529	1,000	529
1999-11-22	500	530	500	530	8,000	530
1999-11-17	499	499	499	499	1,000	499
1999-11-16	465	500	465	500	6,000	500
1999-11-12	510	510	510	510	1,000	510
1999-11-09	530	530	530	530	2,000	530
1999-11-04	565	565	565	565	9,000	565
1999-10-25	550	590	550	580	5,000	580
1999-10-22	545	550	545	550	2,000	550
1999-10-21	545	545	545	545	2,000	545
1999-10-20	545	545	545	545	1,000	545
1999-10-19	545	545	545	545	1,000	545
1999-10-12	600	600	600	600	1,000	600
1999-10-08	561	561	550	550	3,000	550
1999-10-07	565	565	565	565	1,000	565
1999-09-28	590	590	590	590	1,000	590
1999-09-27	570	590	570	590	5,000	590
1999-09-22	530	530	530	530	2,000	530
1999-09-21	517	517	517	517	1,000	517
1999-09-20	515	515	515	515	1,000	515
1999-09-14	555	560	555	555	4,000	555
1999-09-13	530	550	530	550	16,000	550
1999-09-10	530	530	530	530	1,000	530
1999-09-09	530	530	530	530	2,000	530
1999-09-08	540	540	530	530	3,000	530
1999-09-02	531	531	531	531	1,000	531
1999-09-01	530	530	530	530	1,000	530
1999-08-30	540	540	530	530	2,000	530
1999-08-27	540	540	540	540	1,000	540
1999-08-26	540	540	540	540	1,000	540
1999-08-24	575	575	570	570	2,000	570
1999-08-23	550	570	550	570	6,000	570
1999-08-20	540	540	540	540	1,000	540
1999-08-19	520	520	520	520	3,000	520
1999-08-18	520	520	520	520	1,000	520
1999-08-17	521	521	521	521	1,000	521
1999-08-16	520	520	520	520	2,000	520
1999-08-11	520	520	520	520	2,000	520
1999-08-05	530	530	530	530	2,000	530
1999-08-04	535	535	535	535	3,000	535
1999-08-03	535	535	535	535	1,000	535
1999-07-29	550	560	550	560	4,000	560
1999-07-28	560	560	560	560	1,000	560
1999-07-27	560	560	550	560	9,000	560
1999-07-22	600	630	600	630	8,000	630
1999-07-21	600	600	600	600	2,000	600
1999-07-19	600	600	600	600	5,000	600
1999-07-16	607	607	605	607	5,000	607
1999-07-14	620	620	610	610	2,000	610
1999-07-12	639	639	639	639	1,000	639
1999-07-09	649	649	630	640	6,000	640
1999-07-08	650	650	650	650	4,000	650
1999-07-07	640	649	640	649	2,000	649
1999-07-06	642	642	630	630	6,000	630
1999-07-05	600	630	600	630	8,000	630
1999-07-02	621	621	600	600	6,000	600
1999-07-01	581	585	581	585	3,000	585
1999-06-30	580	580	580	580	3,000	580
1999-06-29	581	581	580	580	2,000	580
1999-06-28	580	580	580	580	1,000	580
1999-06-25	570	570	570	570	2,000	570
1999-06-23	570	570	570	570	1,000	570
1999-06-22	540	570	540	570	6,000	570
1999-05-28	570	570	570	570	1,000	570
1999-05-25	570	570	570	570	1,000	570
1999-05-24	570	570	570	570	1,000	570
1999-05-21	550	570	550	570	6,000	570
1999-05-17	560	560	560	560	2,000	560
1999-05-10	550	550	550	550	1,000	550
1999-05-07	550	550	550	550	2,000	550
1999-05-06	550	550	550	550	2,000	550
1999-04-30	580	580	576	576	2,000	576
1999-04-28	595	595	580	580	5,000	580
1999-04-27	595	595	595	595	1,000	595
1999-04-22	590	600	590	600	9,000	600
1999-04-21	590	590	580	580	4,000	580
1999-04-20	581	590	581	590	3,000	590
1999-04-16	590	590	590	590	3,000	590
1999-04-15	590	600	590	590	4,000	590
1999-04-14	621	621	600	600	6,000	600
1999-04-13	565	620	565	620	6,000	620
1999-04-12	550	565	546	565	15,000	565
1999-04-08	540	545	525	525	8,000	525
1999-04-07	521	521	521	521	1,000	521
1999-04-06	550	550	505	505	12,000	505
1999-04-05	480	510	480	500	21,000	500
1999-04-02	470	470	470	470	2,000	470
1999-04-01	460	460	460	460	1,000	460
1999-03-31	460	460	460	460	1,000	460
1999-03-30	455	460	455	460	4,000	460
1999-03-29	450	480	450	480	4,000	480
1999-03-26	456	456	456	456	1,000	456
1999-03-25	451	451	451	451	1,000	451
1999-03-24	450	450	450	450	2,000	450
1999-03-19	450	450	415	415	24,000	415
1999-03-18	494	494	450	450	13,000	450
1999-03-17	495	495	495	495	1,000	495
1999-03-16	472	473	472	473	3,000	473
1999-03-10	500	500	500	500	2,000	500
1999-03-09	500	500	500	500	1,000	500
1999-03-08	550	550	550	550	3,000	550
1999-03-05	560	560	560	560	4,000	560
1999-03-04	531	550	530	550	19,000	550
1999-03-03	500	510	500	510	11,000	510
1999-03-02	500	500	500	500	4,000	500
1999-03-01	499	500	499	500	5,000	500
1999-02-26	490	500	490	500	5,000	500
1999-02-24	465	465	465	465	1,000	465
1999-02-23	500	500	500	500	3,000	500
1999-02-22	450	489	450	489	11,000	489
1999-02-19	430	450	430	450	5,000	450
1999-02-18	430	430	430	430	2,000	430
1999-02-17	440	440	440	440	1,000	440
1999-02-16	450	450	450	450	2,000	450
1999-02-04	460	460	460	460	1,000	460
1999-02-03	458	458	458	458	1,000	458
1999-02-02	449	460	449	458	8,000	458
1999-02-01	420	430	420	430	5,000	430
1999-01-29	410	420	410	420	7,000	420
1999-01-28	400	410	400	410	9,000	410
1999-01-27	400	400	400	400	2,000	400
1999-01-25	361	370	361	370	4,000	370
1999-01-22	345	360	345	360	12,000	360
1999-01-21	345	345	345	345	2,000	345
1999-01-20	340	340	340	340	3,000	340
1999-01-19	335	335	335	335	1,000	335
1999-01-18	336	337	336	337	2,000	337
1999-01-14	335	335	335	335	4,000	335
1999-01-12	360	360	360	360	1,000	360
1999-01-11	360	360	360	360	4,000	360
1999-01-08	370	370	360	360	4,000	360
1999-01-07	371	371	370	370	2,000	370
1999-01-06	360	360	360	360	2,000	360

分割・併合履歴：なし