4627 ナトコ(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-03	1,117	1,122	1,109	1,115	4,600	1,115
2020-12-02	1,123	1,190	1,120	1,147	20,100	1,147
2020-12-01	1,058	1,060	1,058	1,060	300	1,060
2020-11-30	1,052	1,086	1,052	1,068	1,100	1,068
2020-11-27	1,056	1,056	1,038	1,049	600	1,049
2020-11-26	1,056	1,056	1,055	1,056	300	1,056
2020-11-25	1,070	1,070	1,062	1,062	1,000	1,062
2020-11-24	1,050	1,062	1,050	1,062	1,100	1,062
2020-11-20	1,049	1,080	1,049	1,049	4,300	1,049
2020-11-19	1,071	1,071	1,037	1,049	2,800	1,049
2020-11-18	1,032	1,049	1,028	1,041	2,000	1,041
2020-11-17	1,015	1,027	1,014	1,022	1,200	1,022
2020-11-16	1,015	1,027	1,007	1,015	1,400	1,015
2020-11-13	1,011	1,026	1,005	1,011	1,300	1,011
2020-11-12	1,027	1,027	1,009	1,011	3,500	1,011
2020-11-11	1,032	1,035	1,016	1,027	1,900	1,027
2020-11-10	1,025	1,035	1,015	1,015	2,400	1,015
2020-11-09	1,036	1,037	1,030	1,037	800	1,037
2020-11-06	1,020	1,026	1,013	1,026	1,100	1,026
2020-11-05	1,021	1,021	1,006	1,018	1,200	1,018
2020-11-04	1,010	1,025	1,007	1,007	1,800	1,007
2020-11-02	1,015	1,039	1,000	1,001	2,700	1,001
2020-10-30	1,040	1,048	1,012	1,015	4,400	1,015
2020-10-29	1,036	1,046	1,004	1,046	10,200	1,046
2020-10-28	1,100	1,105	1,087	1,087	16,700	1,087
2020-10-27	1,093	1,100	1,092	1,100	2,800	1,100
2020-10-26	1,085	1,099	1,085	1,099	3,500	1,099
2020-10-23	1,097	1,099	1,093	1,098	2,400	1,098
2020-10-22	1,105	1,105	1,089	1,099	8,800	1,099
2020-10-21	1,124	1,128	1,105	1,105	9,900	1,105
2020-10-20	1,134	1,134	1,126	1,133	2,500	1,133
2020-10-19	1,131	1,134	1,129	1,133	1,800	1,133
2020-10-16	1,126	1,132	1,126	1,131	2,200	1,131
2020-10-15	1,125	1,134	1,125	1,131	400	1,131
2020-10-14	1,135	1,135	1,122	1,125	1,500	1,125
2020-10-13	1,129	1,134	1,129	1,133	2,100	1,133
2020-10-12	1,124	1,128	1,120	1,126	900	1,126
2020-10-09	1,128	1,128	1,124	1,124	1,400	1,124
2020-10-08	1,118	1,121	1,115	1,121	2,400	1,121
2020-10-07	1,127	1,127	1,112	1,118	1,500	1,118
2020-10-06	1,109	1,125	1,109	1,119	3,800	1,119
2020-10-05	1,104	1,110	1,104	1,110	2,100	1,110
2020-10-02	1,121	1,125	1,103	1,104	8,600	1,104
2020-09-30	1,101	1,117	1,101	1,112	3,500	1,112
2020-09-29	1,108	1,128	1,108	1,120	1,500	1,120
2020-09-28	1,105	1,107	1,099	1,104	2,300	1,104
2020-09-25	1,097	1,115	1,093	1,105	1,000	1,105
2020-09-24	1,119	1,119	1,091	1,091	2,200	1,091
2020-09-23	1,100	1,100	1,075	1,093	2,200	1,093
2020-09-18	1,105	1,120	1,103	1,103	4,100	1,103
2020-09-17	1,101	1,121	1,100	1,100	1,700	1,100
2020-09-16	1,105	1,111	1,099	1,100	4,200	1,100
2020-09-15	1,108	1,108	1,104	1,104	300	1,104
2020-09-14	1,104	1,123	1,098	1,098	2,900	1,098
2020-09-11	1,122	1,122	1,093	1,101	1,900	1,101
2020-09-10	1,099	1,122	1,092	1,106	2,100	1,106
2020-09-09	1,100	1,106	1,090	1,090	3,200	1,090
2020-09-08	1,108	1,108	1,100	1,100	1,900	1,100
2020-09-07	1,113	1,138	1,100	1,109	2,500	1,109
2020-09-04	1,103	1,126	1,103	1,105	2,100	1,105
2020-09-03	1,110	1,123	1,110	1,117	700	1,117
2020-09-02	1,146	1,146	1,119	1,119	400	1,119
2020-09-01	1,133	1,165	1,133	1,147	800	1,147
2020-08-31	1,118	1,121	1,118	1,120	900	1,120
2020-08-28	1,117	1,118	1,117	1,118	2,500	1,118
2020-08-27	1,129	1,130	1,117	1,117	400	1,117
2020-08-26	1,122	1,124	1,121	1,124	800	1,124
2020-08-25	1,171	1,171	1,141	1,141	500	1,141
2020-08-24	1,205	1,205	1,121	1,148	1,500	1,148
2020-08-21	1,164	1,242	1,164	1,205	18,300	1,205
2020-08-20	1,145	1,164	1,135	1,164	2,400	1,164
2020-08-19	1,076	1,145	1,071	1,145	2,700	1,145
2020-08-18	1,075	1,075	1,061	1,070	800	1,070
2020-08-17	1,053	1,073	1,050	1,067	1,600	1,067
2020-08-14	1,081	1,081	1,057	1,058	1,900	1,058
2020-08-13	1,064	1,073	1,064	1,070	300	1,070
2020-08-12	1,063	1,064	1,063	1,064	300	1,064
2020-08-11	1,055	1,066	1,055	1,062	700	1,062
2020-08-07	1,050	1,050	1,050	1,050	1,100	1,050
2020-08-06	1,034	1,061	1,034	1,050	800	1,050
2020-08-05	1,039	1,039	1,039	1,039	200	1,039
2020-08-04	1,041	1,042	1,041	1,042	400	1,042
2020-08-03	1,041	1,046	1,030	1,030	2,200	1,030
2020-07-31	1,012	1,012	1,011	1,011	400	1,011
2020-07-30	1,036	1,038	1,034	1,038	500	1,038
2020-07-29	1,050	1,050	1,035	1,036	800	1,036
2020-07-28	1,041	1,050	1,040	1,050	1,200	1,050
2020-07-27	1,040	1,040	1,040	1,040	100	1,040
2020-07-22	1,036	1,041	1,030	1,030	3,400	1,030
2020-07-21	1,027	1,027	1,027	1,027	100	1,027
2020-07-20	1,020	1,039	1,019	1,039	5,100	1,039
2020-07-17	1,072	1,072	1,069	1,070	500	1,070
2020-07-16	1,070	1,070	1,064	1,064	500	1,064
2020-07-15	1,064	1,070	1,064	1,066	900	1,066
2020-07-14	1,080	1,080	1,080	1,080	100	1,080
2020-07-13	1,058	1,064	1,051	1,064	2,000	1,064
2020-07-10	1,089	1,100	1,063	1,063	1,700	1,063
2020-07-09	1,119	1,119	1,119	1,119	1,000	1,119
2020-07-08	-	-	-	1,119	-	1,119
2020-07-07	1,119	1,119	1,119	1,119	100	1,119
2020-07-06	1,106	1,110	1,106	1,110	500	1,110
2020-07-03	1,109	1,109	1,080	1,106	2,000	1,106
2020-07-02	1,109	1,109	1,109	1,109	400	1,109
2020-07-01	1,098	1,113	1,086	1,109	1,300	1,109
2020-06-30	1,106	1,125	1,098	1,098	3,900	1,098
2020-06-29	1,130	1,147	1,106	1,106	1,700	1,106
2020-06-26	1,160	1,188	1,160	1,188	500	1,188
2020-06-25	-	-	-	1,130	-	1,130
2020-06-24	-	-	-	1,130	-	1,130
2020-06-23	1,134	1,134	1,130	1,130	300	1,130
2020-06-22	1,080	1,180	1,080	1,134	4,900	1,134
2020-06-19	1,080	1,080	1,075	1,075	600	1,075
2020-06-18	1,065	1,079	1,065	1,075	2,100	1,075
2020-06-17	1,060	1,060	1,055	1,055	200	1,055
2020-06-16	1,060	1,060	1,060	1,060	200	1,060
2020-06-15	1,045	1,059	1,045	1,051	1,200	1,051
2020-06-12	1,090	1,090	1,050	1,050	1,800	1,050
2020-06-11	-	-	-	1,115	-	1,115
2020-06-10	-	-	-	1,115	-	1,115
2020-06-09	1,109	1,115	1,106	1,115	1,000	1,115
2020-06-08	1,125	1,125	1,119	1,119	400	1,119
2020-06-05	1,110	1,122	1,110	1,119	2,700	1,119
2020-06-04	1,100	1,126	1,100	1,115	2,100	1,115
2020-06-03	1,079	1,087	1,079	1,087	200	1,087
2020-06-02	1,080	1,087	1,071	1,087	600	1,087
2020-06-01	1,133	1,133	1,081	1,081	1,600	1,081
2020-05-29	1,099	1,123	1,094	1,103	700	1,103
2020-05-28	1,121	1,121	1,085	1,099	2,100	1,099
2020-05-27	1,120	1,120	1,120	1,120	100	1,120
2020-05-26	1,102	1,124	1,102	1,118	500	1,118
2020-05-25	1,122	1,126	1,122	1,126	200	1,126
2020-05-22	1,112	1,150	1,112	1,122	3,600	1,122
2020-05-21	1,112	1,112	1,112	1,112	100	1,112
2020-05-20	1,085	1,100	1,056	1,090	1,300	1,090
2020-05-19	1,134	1,134	1,091	1,115	1,600	1,115
2020-05-18	1,079	1,099	1,078	1,087	1,000	1,087
2020-05-15	1,056	1,077	1,056	1,069	1,600	1,069
2020-05-14	1,042	1,079	1,042	1,049	1,800	1,049
2020-05-13	1,059	1,062	1,052	1,062	2,100	1,062
2020-05-12	1,052	1,079	1,052	1,059	1,600	1,059
2020-05-11	1,018	1,080	1,018	1,080	2,400	1,080
2020-05-08	1,016	1,020	1,003	1,020	1,700	1,020
2020-05-07	992	1,010	992	1,010	1,300	1,010
2020-05-01	1,001	1,009	1,001	1,007	1,300	1,007
2020-04-30	1,000	1,008	992	1,005	1,400	1,005
2020-04-28	1,000	1,000	986	1,000	6,900	1,000
2020-04-27	998	1,005	996	1,003	2,900	1,003
2020-04-24	1,000	1,000	994	995	1,700	995
2020-04-23	995	1,010	993	993	2,800	993
2020-04-22	991	1,000	991	995	6,200	995
2020-04-21	1,000	1,000	991	991	900	991
2020-04-20	1,011	1,011	995	1,004	1,500	1,004
2020-04-17	995	1,020	987	1,019	5,600	1,019
2020-04-16	997	1,000	972	992	2,700	992
2020-04-15	990	990	975	984	4,000	984
2020-04-14	990	1,001	990	996	1,000	996
2020-04-13	1,037	1,037	986	986	2,100	986
2020-04-10	992	993	992	992	3,500	992
2020-04-09	1,000	1,000	992	992	400	992
2020-04-08	961	978	961	978	400	978
2020-04-07	958	960	952	960	2,100	960
2020-04-06	956	958	956	958	200	958
2020-04-03	970	974	953	953	2,100	953
2020-04-02	987	987	969	969	1,300	969
2020-04-01	996	1,011	987	987	1,000	987
2020-03-31	983	1,000	978	987	1,400	987
2020-03-30	998	1,002	976	983	2,300	983
2020-03-27	996	1,000	994	998	1,100	998
2020-03-26	989	989	986	986	1,600	986
2020-03-25	979	989	977	989	1,600	989
2020-03-24	942	942	941	941	400	941
2020-03-23	940	940	934	938	500	938
2020-03-19	943	1,000	940	940	3,900	940
2020-03-18	924	960	924	941	700	941
2020-03-17	950	950	920	920	300	920
2020-03-16	896	962	896	962	2,400	962
2020-03-13	901	934	901	922	2,700	922
2020-03-12	980	980	934	934	1,200	934
2020-03-11	930	981	930	953	26,900	953
2020-03-10	926	936	907	930	3,400	930
2020-03-09	1,070	1,070	910	947	10,300	947
2020-03-06	1,112	1,114	1,086	1,086	900	1,086
2020-03-05	-	-	-	1,138	-	1,138
2020-03-04	1,118	1,168	1,111	1,138	1,300	1,138
2020-03-03	1,227	1,227	1,136	1,155	1,600	1,155
2020-03-02	1,100	1,107	1,080	1,107	2,100	1,107
2020-02-28	1,194	1,204	1,107	1,107	8,500	1,107
2020-02-27	1,300	1,319	1,200	1,200	5,600	1,200
2020-02-26	1,301	1,307	1,295	1,302	2,500	1,302
2020-02-25	1,364	1,364	1,307	1,310	3,000	1,310
2020-02-21	1,460	1,480	1,345	1,370	27,300	1,370
2020-02-20	1,394	1,459	1,389	1,459	8,000	1,459
2020-02-19	1,344	1,395	1,344	1,395	4,600	1,395
2020-02-18	1,319	1,344	1,312	1,344	3,500	1,344
2020-02-17	1,340	1,340	1,319	1,324	2,800	1,324
2020-02-14	1,329	1,340	1,325	1,333	1,900	1,333
2020-02-13	1,331	1,333	1,327	1,333	1,300	1,333
2020-02-12	1,330	1,332	1,319	1,320	1,600	1,320
2020-02-10	1,309	1,330	1,309	1,323	1,400	1,323
2020-02-07	1,316	1,316	1,309	1,309	1,000	1,309
2020-02-06	1,322	1,323	1,315	1,316	700	1,316
2020-02-05	1,292	1,310	1,292	1,310	800	1,310
2020-02-04	1,285	1,295	1,285	1,292	700	1,292
2020-02-03	1,293	1,296	1,281	1,283	2,000	1,283
2020-01-31	1,320	1,324	1,299	1,307	2,700	1,307
2020-01-30	1,320	1,334	1,307	1,307	2,200	1,307
2020-01-29	1,315	1,320	1,314	1,320	2,100	1,320
2020-01-28	1,310	1,321	1,285	1,311	6,600	1,311
2020-01-27	1,295	1,331	1,290	1,309	6,800	1,309
2020-01-24	1,310	1,337	1,290	1,295	4,800	1,295
2020-01-23	1,285	1,337	1,285	1,318	12,300	1,318
2020-01-22	1,269	1,285	1,269	1,285	6,500	1,285
2020-01-21	1,262	1,271	1,262	1,269	1,100	1,269
2020-01-20	1,260	1,262	1,260	1,262	500	1,262
2020-01-17	1,264	1,266	1,260	1,266	400	1,266
2020-01-16	1,247	1,266	1,243	1,266	3,400	1,266
2020-01-15	1,270	1,273	1,266	1,273	1,400	1,273
2020-01-14	1,279	1,279	1,257	1,270	2,500	1,270
2020-01-10	1,275	1,275	1,260	1,260	600	1,260
2020-01-09	1,261	1,266	1,261	1,265	900	1,265
2020-01-08	1,267	1,279	1,250	1,261	1,400	1,261
2020-01-07	1,240	1,283	1,240	1,283	6,500	1,283
2020-01-06	1,250	1,250	1,235	1,235	3,400	1,235

分割・併合履歴：なし