4627 ナトコ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-02-08	1,501	1,510	1,500	1,500	4,100	1,500
2023-02-07	1,498	1,502	1,498	1,502	2,500	1,502
2023-02-06	1,502	1,502	1,493	1,500	1,300	1,500
2023-02-03	1,496	1,502	1,495	1,502	1,400	1,502
2023-02-02	1,501	1,505	1,480	1,500	6,200	1,500
2023-02-01	1,502	1,503	1,502	1,503	1,200	1,503
2023-01-31	1,489	1,502	1,479	1,482	3,700	1,482
2023-01-30	1,500	1,502	1,500	1,502	1,200	1,502
2023-01-27	1,502	1,503	1,463	1,502	3,000	1,502
2023-01-26	1,502	1,502	1,501	1,502	1,100	1,502
2023-01-25	1,498	1,499	1,490	1,499	1,700	1,499
2023-01-24	1,500	1,510	1,499	1,499	1,400	1,499
2023-01-23	1,490	1,516	1,490	1,508	1,700	1,508
2023-01-20	1,515	1,518	1,500	1,500	2,400	1,500
2023-01-19	1,488	1,502	1,488	1,502	3,100	1,502
2023-01-18	1,484	1,519	1,469	1,519	3,300	1,519
2023-01-17	1,482	1,500	1,456	1,485	7,200	1,485
2023-01-16	1,474	1,504	1,470	1,486	4,900	1,486
2023-01-13	1,468	1,496	1,459	1,480	2,300	1,480
2023-01-12	1,464	1,477	1,463	1,473	5,300	1,473
2023-01-11	1,457	1,469	1,456	1,469	6,000	1,469
2023-01-10	1,454	1,465	1,420	1,457	6,600	1,457
2023-01-06	1,441	1,474	1,440	1,448	4,800	1,448
2023-01-05	1,431	1,431	1,431	1,431	2,200	1,431
2023-01-04	1,478	1,478	1,450	1,450	400	1,450

分割・併合履歴：なし