4627 ナトコ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-05-12	1,450	1,451	1,442	1,451	1,400	1,451
2021-05-11	1,461	1,480	1,450	1,465	5,000	1,465
2021-05-10	1,484	1,484	1,462	1,477	3,300	1,477
2021-05-07	1,472	1,472	1,452	1,454	1,300	1,454
2021-05-06	1,452	1,478	1,452	1,474	1,700	1,474
2021-04-30	1,451	1,479	1,451	1,452	2,000	1,452
2021-04-28	1,458	1,481	1,457	1,465	4,000	1,465
2021-04-27	1,492	1,510	1,490	1,498	3,600	1,498
2021-04-26	1,520	1,520	1,490	1,490	2,800	1,490
2021-04-23	1,461	1,496	1,461	1,490	1,400	1,490
2021-04-22	1,479	1,520	1,477	1,484	3,400	1,484
2021-04-21	1,468	1,479	1,459	1,463	2,900	1,463
2021-04-20	1,479	1,486	1,470	1,470	5,100	1,470
2021-04-19	1,470	1,474	1,448	1,474	2,800	1,474
2021-04-16	1,458	1,472	1,441	1,449	7,400	1,449
2021-04-15	1,495	1,507	1,442	1,444	8,200	1,444
2021-04-14	1,507	1,523	1,494	1,494	4,000	1,494
2021-04-13	1,513	1,523	1,513	1,513	300	1,513
2021-04-12	1,525	1,525	1,509	1,523	1,300	1,523
2021-04-09	1,526	1,541	1,525	1,525	3,100	1,525
2021-04-08	1,551	1,551	1,530	1,530	600	1,530
2021-04-07	-	-	-	1,530	-	1,530
2021-04-06	1,568	1,568	1,530	1,530	4,100	1,530
2021-04-05	1,530	1,550	1,530	1,549	2,100	1,549
2021-04-02	1,555	1,568	1,511	1,527	5,800	1,527
2021-04-01	1,546	1,575	1,538	1,575	9,600	1,575
2021-03-31	1,510	1,546	1,510	1,543	1,400	1,543
2021-03-30	1,500	1,520	1,500	1,502	2,100	1,502
2021-03-29	1,510	1,520	1,482	1,482	2,700	1,482
2021-03-26	1,549	1,549	1,500	1,510	4,300	1,510
2021-03-25	1,550	1,550	1,500	1,530	6,000	1,530
2021-03-24	1,536	1,559	1,517	1,558	8,000	1,558
2021-03-23	1,582	1,582	1,547	1,565	9,300	1,565
2021-03-22	1,535	1,589	1,535	1,579	13,100	1,579
2021-03-19	1,480	1,509	1,432	1,507	13,100	1,507
2021-03-18	1,482	1,486	1,462	1,483	5,100	1,483
2021-03-17	1,453	1,475	1,443	1,465	7,700	1,465
2021-03-16	1,450	1,459	1,415	1,459	8,600	1,459
2021-03-15	1,420	1,460	1,416	1,449	4,800	1,449
2021-03-12	1,407	1,419	1,403	1,419	3,600	1,419
2021-03-11	1,426	1,433	1,402	1,427	8,200	1,427
2021-03-10	1,448	1,448	1,421	1,437	4,300	1,437
2021-03-09	1,445	1,445	1,407	1,421	7,400	1,421
2021-03-08	1,481	1,481	1,403	1,418	19,100	1,418
2021-03-05	1,411	1,460	1,380	1,460	38,800	1,460
2021-03-04	1,520	1,610	1,463	1,463	191,300	1,463
2021-03-03	1,332	1,338	1,310	1,310	14,400	1,310
2021-03-02	1,327	1,334	1,304	1,324	5,400	1,324
2021-03-01	1,322	1,333	1,303	1,322	3,700	1,322
2021-02-26	1,328	1,328	1,275	1,322	6,600	1,322
2021-02-25	1,341	1,344	1,291	1,328	5,500	1,328
2021-02-24	1,329	1,335	1,309	1,329	3,700	1,329
2021-02-22	1,280	1,336	1,280	1,335	23,500	1,335
2021-02-19	1,275	1,280	1,265	1,280	3,800	1,280
2021-02-18	1,243	1,283	1,243	1,274	9,500	1,274
2021-02-17	1,230	1,239	1,225	1,235	2,300	1,235
2021-02-16	1,223	1,232	1,210	1,232	9,300	1,232
2021-02-15	1,242	1,242	1,216	1,227	5,700	1,227
2021-02-12	1,230	1,234	1,210	1,220	5,700	1,220
2021-02-10	1,225	1,238	1,221	1,221	1,200	1,221
2021-02-09	1,226	1,241	1,224	1,230	2,900	1,230
2021-02-08	1,221	1,232	1,221	1,228	2,600	1,228
2021-02-05	1,220	1,223	1,218	1,218	1,600	1,218
2021-02-04	1,226	1,234	1,219	1,219	1,600	1,219
2021-02-03	1,228	1,235	1,223	1,226	1,900	1,226
2021-02-02	1,244	1,245	1,227	1,227	2,700	1,227
2021-02-01	1,224	1,235	1,224	1,224	1,100	1,224
2021-01-29	1,240	1,240	1,223	1,223	3,100	1,223
2021-01-28	1,238	1,247	1,236	1,238	1,800	1,238
2021-01-27	1,234	1,254	1,234	1,254	1,800	1,254
2021-01-26	1,264	1,264	1,240	1,240	4,900	1,240
2021-01-25	1,235	1,274	1,235	1,253	3,300	1,253
2021-01-22	1,224	1,243	1,224	1,235	4,100	1,235
2021-01-21	1,215	1,234	1,212	1,224	2,300	1,224
2021-01-20	1,249	1,249	1,212	1,214	3,200	1,214
2021-01-19	1,243	1,259	1,240	1,243	3,200	1,243
2021-01-18	1,235	1,242	1,223	1,238	1,700	1,238
2021-01-15	1,213	1,234	1,213	1,226	1,700	1,226
2021-01-14	1,201	1,228	1,201	1,215	4,400	1,215
2021-01-13	1,200	1,221	1,190	1,218	6,500	1,218
2021-01-12	1,200	1,201	1,192	1,200	2,000	1,200
2021-01-08	1,205	1,209	1,188	1,200	2,500	1,200
2021-01-07	1,190	1,213	1,190	1,205	1,800	1,205
2021-01-06	1,186	1,217	1,186	1,188	3,800	1,188
2021-01-05	1,213	1,215	1,171	1,184	4,800	1,184
2021-01-04	1,210	1,231	1,210	1,217	1,600	1,217

分割・併合履歴：なし