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
2023-02-081,5011,5101,5001,5004,1001,500
2023-02-071,4981,5021,4981,5022,5001,502
2023-02-061,5021,5021,4931,5001,3001,500
2023-02-031,4961,5021,4951,5021,4001,502
2023-02-021,5011,5051,4801,5006,2001,500
2023-02-011,5021,5031,5021,5031,2001,503
2023-01-311,4891,5021,4791,4823,7001,482
2023-01-301,5001,5021,5001,5021,2001,502
2023-01-271,5021,5031,4631,5023,0001,502
2023-01-261,5021,5021,5011,5021,1001,502
2023-01-251,4981,4991,4901,4991,7001,499
2023-01-241,5001,5101,4991,4991,4001,499
2023-01-231,4901,5161,4901,5081,7001,508
2023-01-201,5151,5181,5001,5002,4001,500
2023-01-191,4881,5021,4881,5023,1001,502
2023-01-181,4841,5191,4691,5193,3001,519
2023-01-171,4821,5001,4561,4857,2001,485
2023-01-161,4741,5041,4701,4864,9001,486
2023-01-131,4681,4961,4591,4802,3001,480
2023-01-121,4641,4771,4631,4735,3001,473
2023-01-111,4571,4691,4561,4696,0001,469
2023-01-101,4541,4651,4201,4576,6001,457
2023-01-061,4411,4741,4401,4484,8001,448
2023-01-051,4311,4311,4311,4312,2001,431
2023-01-041,4781,4781,4501,4504001,450

分割・併合履歴 : なし