4627 ナトコ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-15 | 1,399 | 1,420 | 1,398 | 1,420 | 1,700 | 1,420 |
| 2025-07-14 | 1,420 | 1,423 | 1,386 | 1,409 | 21,000 | 1,409 |
| 2025-07-11 | 1,409 | 1,418 | 1,403 | 1,418 | 3,600 | 1,418 |
| 2025-07-10 | 1,410 | 1,410 | 1,400 | 1,408 | 1,400 | 1,408 |
| 2025-07-09 | 1,394 | 1,407 | 1,394 | 1,407 | 700 | 1,407 |
| 2025-07-08 | 1,388 | 1,402 | 1,388 | 1,394 | 1,600 | 1,394 |
| 2025-07-07 | 1,397 | 1,397 | 1,385 | 1,388 | 400 | 1,388 |
| 2025-07-04 | 1,398 | 1,409 | 1,385 | 1,397 | 4,100 | 1,397 |
| 2025-07-03 | 1,397 | 1,398 | 1,390 | 1,398 | 1,300 | 1,398 |
| 2025-07-02 | 1,384 | 1,397 | 1,383 | 1,395 | 1,800 | 1,395 |
| 2025-07-01 | 1,390 | 1,394 | 1,382 | 1,394 | 2,000 | 1,394 |
| 2025-06-30 | 1,381 | 1,391 | 1,380 | 1,381 | 4,100 | 1,381 |
| 2025-06-27 | 1,385 | 1,390 | 1,380 | 1,380 | 5,300 | 1,380 |
| 2025-06-26 | 1,379 | 1,379 | 1,372 | 1,378 | 800 | 1,378 |
| 2025-06-25 | 1,370 | 1,377 | 1,370 | 1,377 | 1,500 | 1,377 |
| 2025-06-24 | 1,385 | 1,385 | 1,372 | 1,372 | 1,600 | 1,372 |
| 2025-06-23 | 1,377 | 1,377 | 1,366 | 1,368 | 7,300 | 1,368 |
| 2025-06-20 | 1,371 | 1,380 | 1,371 | 1,380 | 8,500 | 1,380 |
| 2025-06-19 | 1,367 | 1,377 | 1,363 | 1,370 | 4,900 | 1,370 |
| 2025-06-18 | 1,371 | 1,375 | 1,368 | 1,369 | 6,100 | 1,369 |
| 2025-06-17 | 1,371 | 1,371 | 1,367 | 1,371 | 1,500 | 1,371 |
| 2025-06-16 | 1,376 | 1,376 | 1,370 | 1,370 | 2,000 | 1,370 |
| 2025-06-13 | 1,371 | 1,373 | 1,368 | 1,368 | 2,300 | 1,368 |
| 2025-06-12 | 1,375 | 1,377 | 1,372 | 1,377 | 1,600 | 1,377 |
| 2025-06-11 | 1,381 | 1,381 | 1,370 | 1,375 | 2,300 | 1,375 |
| 2025-06-10 | 1,371 | 1,384 | 1,371 | 1,373 | 3,700 | 1,373 |
| 2025-06-09 | 1,391 | 1,392 | 1,371 | 1,371 | 7,900 | 1,371 |
| 2025-06-06 | 1,376 | 1,390 | 1,376 | 1,383 | 4,800 | 1,383 |
| 2025-06-05 | 1,369 | 1,385 | 1,363 | 1,374 | 16,700 | 1,374 |
| 2025-06-04 | 1,363 | 1,366 | 1,360 | 1,360 | 10,000 | 1,360 |
| 2025-06-03 | 1,387 | 1,387 | 1,360 | 1,360 | 31,200 | 1,360 |
| 2025-06-02 | 1,412 | 1,412 | 1,366 | 1,373 | 92,300 | 1,373 |
| 2025-05-30 | 1,511 | 1,515 | 1,470 | 1,515 | 31,700 | 1,515 |
| 2025-05-29 | 1,494 | 1,515 | 1,493 | 1,515 | 11,900 | 1,515 |
| 2025-05-28 | 1,492 | 1,492 | 1,463 | 1,490 | 14,200 | 1,490 |
| 2025-05-27 | 1,482 | 1,486 | 1,467 | 1,485 | 15,700 | 1,485 |
| 2025-05-26 | 1,461 | 1,475 | 1,461 | 1,475 | 12,600 | 1,475 |
| 2025-05-23 | 1,438 | 1,453 | 1,436 | 1,453 | 11,100 | 1,453 |
| 2025-05-22 | 1,451 | 1,451 | 1,426 | 1,438 | 11,600 | 1,438 |
| 2025-05-21 | 1,430 | 1,445 | 1,429 | 1,444 | 6,400 | 1,444 |
| 2025-05-20 | 1,414 | 1,422 | 1,406 | 1,422 | 3,700 | 1,422 |
| 2025-05-19 | 1,397 | 1,410 | 1,397 | 1,410 | 2,600 | 1,410 |
| 2025-05-16 | 1,392 | 1,394 | 1,383 | 1,394 | 5,100 | 1,394 |
| 2025-05-15 | 1,380 | 1,394 | 1,380 | 1,384 | 3,300 | 1,384 |
| 2025-05-14 | 1,391 | 1,391 | 1,374 | 1,374 | 1,200 | 1,374 |
| 2025-05-13 | 1,397 | 1,397 | 1,386 | 1,386 | 1,400 | 1,386 |
| 2025-05-12 | 1,390 | 1,410 | 1,359 | 1,384 | 17,000 | 1,384 |
| 2025-05-09 | 1,394 | 1,395 | 1,390 | 1,391 | 1,000 | 1,391 |
| 2025-05-08 | 1,376 | 1,391 | 1,376 | 1,386 | 3,500 | 1,386 |
| 2025-05-07 | 1,393 | 1,393 | 1,373 | 1,375 | 4,400 | 1,375 |
| 2025-05-02 | 1,410 | 1,410 | 1,386 | 1,391 | 2,800 | 1,391 |
| 2025-05-01 | 1,402 | 1,403 | 1,402 | 1,403 | 1,900 | 1,403 |
| 2025-04-30 | 1,416 | 1,416 | 1,401 | 1,407 | 2,500 | 1,407 |
| 2025-04-28 | 1,432 | 1,432 | 1,385 | 1,402 | 8,100 | 1,402 |
| 2025-04-25 | 1,451 | 1,466 | 1,445 | 1,445 | 10,600 | 1,445 |
| 2025-04-24 | 1,457 | 1,463 | 1,450 | 1,450 | 800 | 1,450 |
| 2025-04-23 | 1,450 | 1,460 | 1,445 | 1,455 | 1,200 | 1,455 |
| 2025-04-22 | 1,440 | 1,445 | 1,440 | 1,440 | 3,500 | 1,440 |
| 2025-04-21 | 1,441 | 1,441 | 1,415 | 1,440 | 2,400 | 1,440 |
| 2025-04-18 | 1,411 | 1,430 | 1,411 | 1,427 | 2,200 | 1,427 |
| 2025-04-17 | 1,404 | 1,416 | 1,404 | 1,410 | 400 | 1,410 |
| 2025-04-16 | 1,417 | 1,417 | 1,398 | 1,416 | 4,200 | 1,416 |
| 2025-04-15 | 1,408 | 1,420 | 1,390 | 1,420 | 1,600 | 1,420 |
| 2025-04-14 | 1,400 | 1,420 | 1,387 | 1,408 | 3,100 | 1,408 |
| 2025-04-11 | 1,330 | 1,399 | 1,325 | 1,399 | 6,400 | 1,399 |
| 2025-04-10 | 1,362 | 1,425 | 1,362 | 1,420 | 2,600 | 1,420 |
| 2025-04-09 | 1,348 | 1,350 | 1,311 | 1,313 | 5,500 | 1,313 |
| 2025-04-08 | 1,419 | 1,419 | 1,359 | 1,360 | 6,500 | 1,360 |
| 2025-04-07 | 1,301 | 1,441 | 1,300 | 1,389 | 12,600 | 1,389 |
| 2025-04-04 | 1,462 | 1,462 | 1,388 | 1,420 | 9,100 | 1,420 |
| 2025-04-03 | 1,490 | 1,490 | 1,446 | 1,472 | 5,800 | 1,472 |
| 2025-04-02 | 1,512 | 1,512 | 1,481 | 1,498 | 2,800 | 1,498 |
| 2025-04-01 | 1,532 | 1,532 | 1,510 | 1,512 | 1,500 | 1,512 |
| 2025-03-31 | 1,530 | 1,531 | 1,500 | 1,531 | 4,800 | 1,531 |
| 2025-03-28 | 1,540 | 1,550 | 1,499 | 1,536 | 9,700 | 1,536 |
| 2025-03-27 | 1,526 | 1,530 | 1,502 | 1,530 | 700 | 1,530 |
| 2025-03-26 | 1,504 | 1,530 | 1,504 | 1,528 | 1,700 | 1,528 |
| 2025-03-25 | 1,500 | 1,518 | 1,500 | 1,503 | 3,100 | 1,503 |
| 2025-03-24 | 1,482 | 1,494 | 1,481 | 1,494 | 800 | 1,494 |
| 2025-03-21 | 1,488 | 1,496 | 1,483 | 1,483 | 3,000 | 1,483 |
| 2025-03-19 | 1,460 | 1,466 | 1,460 | 1,466 | 600 | 1,466 |
| 2025-03-18 | 1,450 | 1,487 | 1,450 | 1,472 | 1,500 | 1,472 |
| 2025-03-17 | 1,462 | 1,467 | 1,462 | 1,462 | 1,900 | 1,462 |
| 2025-03-14 | 1,465 | 1,465 | 1,446 | 1,460 | 1,400 | 1,460 |
| 2025-03-13 | 1,446 | 1,468 | 1,438 | 1,468 | 400 | 1,468 |
| 2025-03-12 | 1,437 | 1,446 | 1,436 | 1,438 | 700 | 1,438 |
| 2025-03-11 | 1,439 | 1,440 | 1,438 | 1,438 | 900 | 1,438 |
| 2025-03-10 | 1,455 | 1,455 | 1,450 | 1,450 | 600 | 1,450 |
| 2025-03-07 | 1,454 | 1,465 | 1,454 | 1,455 | 1,100 | 1,455 |
| 2025-03-06 | 1,470 | 1,473 | 1,455 | 1,468 | 2,800 | 1,468 |
| 2025-03-05 | 1,464 | 1,464 | 1,440 | 1,451 | 2,500 | 1,451 |
| 2025-03-04 | 1,424 | 1,470 | 1,424 | 1,469 | 9,400 | 1,469 |
| 2025-03-03 | 1,450 | 1,460 | 1,430 | 1,454 | 11,400 | 1,454 |
| 2025-02-28 | 1,430 | 1,500 | 1,425 | 1,431 | 18,200 | 1,431 |
| 2025-02-27 | 1,433 | 1,434 | 1,410 | 1,430 | 3,100 | 1,430 |
| 2025-02-26 | 1,435 | 1,435 | 1,405 | 1,433 | 1,500 | 1,433 |
| 2025-02-25 | 1,421 | 1,435 | 1,405 | 1,435 | 2,500 | 1,435 |
| 2025-02-21 | 1,460 | 1,471 | 1,438 | 1,440 | 14,500 | 1,440 |
| 2025-02-20 | 1,463 | 1,465 | 1,453 | 1,460 | 2,100 | 1,460 |
| 2025-02-19 | 1,465 | 1,483 | 1,451 | 1,460 | 16,100 | 1,460 |
| 2025-02-18 | 1,441 | 1,464 | 1,441 | 1,458 | 9,600 | 1,458 |
| 2025-02-17 | 1,450 | 1,456 | 1,435 | 1,435 | 2,700 | 1,435 |
| 2025-02-14 | 1,439 | 1,442 | 1,436 | 1,442 | 3,200 | 1,442 |
| 2025-02-13 | 1,434 | 1,435 | 1,431 | 1,431 | 900 | 1,431 |
| 2025-02-12 | 1,427 | 1,430 | 1,424 | 1,430 | 4,200 | 1,430 |
| 2025-02-10 | 1,424 | 1,430 | 1,415 | 1,415 | 2,400 | 1,415 |
| 2025-02-07 | 1,399 | 1,421 | 1,399 | 1,421 | 2,600 | 1,421 |
| 2025-02-06 | 1,399 | 1,406 | 1,399 | 1,400 | 1,600 | 1,400 |
| 2025-02-05 | 1,387 | 1,400 | 1,387 | 1,395 | 1,800 | 1,395 |
| 2025-02-04 | 1,387 | 1,388 | 1,386 | 1,387 | 3,000 | 1,387 |
| 2025-02-03 | 1,380 | 1,387 | 1,378 | 1,387 | 2,700 | 1,387 |
| 2025-01-31 | 1,379 | 1,380 | 1,374 | 1,380 | 1,800 | 1,380 |
| 2025-01-30 | 1,379 | 1,379 | 1,372 | 1,372 | 300 | 1,372 |
| 2025-01-29 | 1,369 | 1,375 | 1,368 | 1,375 | 2,100 | 1,375 |
| 2025-01-28 | 1,360 | 1,368 | 1,360 | 1,368 | 1,800 | 1,368 |
| 2025-01-27 | 1,336 | 1,360 | 1,336 | 1,360 | 2,800 | 1,360 |
| 2025-01-24 | 1,330 | 1,336 | 1,330 | 1,336 | 1,000 | 1,336 |
| 2025-01-23 | 1,333 | 1,333 | 1,329 | 1,330 | 1,500 | 1,330 |
| 2025-01-22 | 1,325 | 1,327 | 1,325 | 1,327 | 3,000 | 1,327 |
| 2025-01-21 | 1,323 | 1,329 | 1,323 | 1,325 | 500 | 1,325 |
| 2025-01-20 | 1,327 | 1,327 | 1,308 | 1,323 | 9,600 | 1,323 |
| 2025-01-17 | 1,310 | 1,310 | 1,305 | 1,310 | 4,100 | 1,310 |
| 2025-01-16 | 1,317 | 1,336 | 1,317 | 1,320 | 3,100 | 1,320 |
| 2025-01-15 | 1,357 | 1,376 | 1,290 | 1,333 | 25,000 | 1,333 |
| 2025-01-14 | 1,370 | 1,370 | 1,360 | 1,366 | 1,800 | 1,366 |
| 2025-01-10 | 1,372 | 1,375 | 1,360 | 1,371 | 2,600 | 1,371 |
| 2025-01-09 | 1,370 | 1,373 | 1,362 | 1,362 | 5,300 | 1,362 |
| 2025-01-08 | 1,361 | 1,361 | 1,357 | 1,359 | 300 | 1,359 |
| 2025-01-07 | 1,369 | 1,369 | 1,361 | 1,361 | 800 | 1,361 |
| 2025-01-06 | 1,370 | 1,370 | 1,360 | 1,370 | 2,000 | 1,370 |
分割・併合履歴 ： なし