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
