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
2021-05-121,4501,4511,4421,4511,4001,451
2021-05-111,4611,4801,4501,4655,0001,465
2021-05-101,4841,4841,4621,4773,3001,477
2021-05-071,4721,4721,4521,4541,3001,454
2021-05-061,4521,4781,4521,4741,7001,474
2021-04-301,4511,4791,4511,4522,0001,452
2021-04-281,4581,4811,4571,4654,0001,465
2021-04-271,4921,5101,4901,4983,6001,498
2021-04-261,5201,5201,4901,4902,8001,490
2021-04-231,4611,4961,4611,4901,4001,490
2021-04-221,4791,5201,4771,4843,4001,484
2021-04-211,4681,4791,4591,4632,9001,463
2021-04-201,4791,4861,4701,4705,1001,470
2021-04-191,4701,4741,4481,4742,8001,474
2021-04-161,4581,4721,4411,4497,4001,449
2021-04-151,4951,5071,4421,4448,2001,444
2021-04-141,5071,5231,4941,4944,0001,494
2021-04-131,5131,5231,5131,5133001,513
2021-04-121,5251,5251,5091,5231,3001,523
2021-04-091,5261,5411,5251,5253,1001,525
2021-04-081,5511,5511,5301,5306001,530
2021-04-07---1,530-1,530
2021-04-061,5681,5681,5301,5304,1001,530
2021-04-051,5301,5501,5301,5492,1001,549
2021-04-021,5551,5681,5111,5275,8001,527
2021-04-011,5461,5751,5381,5759,6001,575
2021-03-311,5101,5461,5101,5431,4001,543
2021-03-301,5001,5201,5001,5022,1001,502
2021-03-291,5101,5201,4821,4822,7001,482
2021-03-261,5491,5491,5001,5104,3001,510
2021-03-251,5501,5501,5001,5306,0001,530
2021-03-241,5361,5591,5171,5588,0001,558
2021-03-231,5821,5821,5471,5659,3001,565
2021-03-221,5351,5891,5351,57913,1001,579
2021-03-191,4801,5091,4321,50713,1001,507
2021-03-181,4821,4861,4621,4835,1001,483
2021-03-171,4531,4751,4431,4657,7001,465
2021-03-161,4501,4591,4151,4598,6001,459
2021-03-151,4201,4601,4161,4494,8001,449
2021-03-121,4071,4191,4031,4193,6001,419
2021-03-111,4261,4331,4021,4278,2001,427
2021-03-101,4481,4481,4211,4374,3001,437
2021-03-091,4451,4451,4071,4217,4001,421
2021-03-081,4811,4811,4031,41819,1001,418
2021-03-051,4111,4601,3801,46038,8001,460
2021-03-041,5201,6101,4631,463191,3001,463
2021-03-031,3321,3381,3101,31014,4001,310
2021-03-021,3271,3341,3041,3245,4001,324
2021-03-011,3221,3331,3031,3223,7001,322
2021-02-261,3281,3281,2751,3226,6001,322
2021-02-251,3411,3441,2911,3285,5001,328
2021-02-241,3291,3351,3091,3293,7001,329
2021-02-221,2801,3361,2801,33523,5001,335
2021-02-191,2751,2801,2651,2803,8001,280
2021-02-181,2431,2831,2431,2749,5001,274
2021-02-171,2301,2391,2251,2352,3001,235
2021-02-161,2231,2321,2101,2329,3001,232
2021-02-151,2421,2421,2161,2275,7001,227
2021-02-121,2301,2341,2101,2205,7001,220
2021-02-101,2251,2381,2211,2211,2001,221
2021-02-091,2261,2411,2241,2302,9001,230
2021-02-081,2211,2321,2211,2282,6001,228
2021-02-051,2201,2231,2181,2181,6001,218
2021-02-041,2261,2341,2191,2191,6001,219
2021-02-031,2281,2351,2231,2261,9001,226
2021-02-021,2441,2451,2271,2272,7001,227
2021-02-011,2241,2351,2241,2241,1001,224
2021-01-291,2401,2401,2231,2233,1001,223
2021-01-281,2381,2471,2361,2381,8001,238
2021-01-271,2341,2541,2341,2541,8001,254
2021-01-261,2641,2641,2401,2404,9001,240
2021-01-251,2351,2741,2351,2533,3001,253
2021-01-221,2241,2431,2241,2354,1001,235
2021-01-211,2151,2341,2121,2242,3001,224
2021-01-201,2491,2491,2121,2143,2001,214
2021-01-191,2431,2591,2401,2433,2001,243
2021-01-181,2351,2421,2231,2381,7001,238
2021-01-151,2131,2341,2131,2261,7001,226
2021-01-141,2011,2281,2011,2154,4001,215
2021-01-131,2001,2211,1901,2186,5001,218
2021-01-121,2001,2011,1921,2002,0001,200
2021-01-081,2051,2091,1881,2002,5001,200
2021-01-071,1901,2131,1901,2051,8001,205
2021-01-061,1861,2171,1861,1883,8001,188
2021-01-051,2131,2151,1711,1844,8001,184
2021-01-041,2101,2311,2101,2171,6001,217

分割・併合履歴 : なし