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