4627 ナトコ(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-29	2,250	2,250	2,250	2,250	2,000	2,250
1993-12-28	2,250	2,250	2,250	2,250	2,000	2,250
1993-12-27	2,250	2,250	2,250	2,250	4,000	2,250
1993-12-22	2,260	2,280	2,250	2,280	5,000	2,280
1993-12-21	2,250	2,250	2,250	2,250	1,000	2,250
1993-12-20	2,260	2,260	2,260	2,260	1,000	2,260
1993-12-16	2,480	2,500	2,480	2,500	4,000	2,500
1993-12-15	2,250	2,260	2,250	2,260	4,000	2,260
1993-12-14	2,210	2,210	2,210	2,210	1,000	2,210
1993-12-09	2,200	2,200	2,200	2,200	10,000	2,200
1993-12-08	2,200	2,200	2,200	2,200	1,000	2,200
1993-12-03	2,250	2,250	2,200	2,250	10,000	2,250
1993-12-02	2,150	2,200	2,150	2,200	3,000	2,200
1993-12-01	2,200	2,200	2,200	2,200	1,000	2,200
1993-11-29	2,200	2,200	2,150	2,150	8,000	2,150
1993-11-26	2,300	2,300	2,250	2,250	6,000	2,250
1993-11-25	2,300	2,300	2,300	2,300	7,000	2,300
1993-11-24	2,350	2,350	2,300	2,300	4,000	2,300
1993-11-22	2,440	2,440	2,400	2,400	3,000	2,400
1993-11-19	2,400	2,400	2,400	2,400	1,000	2,400
1993-11-18	2,400	2,500	2,400	2,500	4,000	2,500
1993-11-17	2,450	2,500	2,450	2,500	5,000	2,500
1993-11-12	2,350	2,500	2,350	2,500	2,000	2,500
1993-11-11	2,300	2,310	2,300	2,310	2,000	2,310
1993-11-10	2,380	2,380	2,350	2,350	5,000	2,350
1993-11-09	2,400	2,400	2,400	2,400	5,000	2,400
1993-11-08	2,450	2,450	2,450	2,450	4,000	2,450
1993-11-05	2,520	2,520	2,480	2,480	5,000	2,480
1993-11-04	2,530	2,530	2,530	2,530	5,000	2,530
1993-11-02	2,520	2,520	2,520	2,520	1,000	2,520
1993-10-29	2,430	2,430	2,430	2,430	1,000	2,430
1993-10-28	2,450	2,450	2,400	2,400	6,000	2,400
1993-10-27	2,420	2,420	2,420	2,420	1,000	2,420
1993-10-22	2,550	2,550	2,540	2,540	12,000	2,540
1993-10-21	2,650	2,650	2,630	2,630	5,000	2,630
1993-10-20	2,690	2,700	2,660	2,660	5,000	2,660
1993-10-19	2,750	2,750	2,700	2,700	14,000	2,700
1993-10-18	2,800	2,800	2,730	2,770	13,000	2,770
1993-10-15	2,670	2,800	2,670	2,760	80,000	2,760
1993-10-14	2,700	2,700	2,650	2,650	44,000	2,650
1993-10-13	2,660	2,720	2,660	2,700	103,000	2,700
1993-10-12	2,670	2,700	2,660	2,660	28,000	2,660
1993-10-08	2,670	2,730	2,660	2,680	45,000	2,680
1993-10-07	2,540	2,600	2,540	2,600	54,000	2,600
1993-10-06	2,530	2,540	2,500	2,540	9,000	2,540
1993-10-05	2,520	2,540	2,520	2,540	7,000	2,540
1993-10-04	2,500	2,520	2,500	2,520	4,000	2,520
1993-10-01	2,560	2,560	2,510	2,530	26,000	2,530
1993-09-30	2,550	2,550	2,520	2,550	19,000	2,550
1993-09-29	2,550	2,550	2,500	2,540	26,000	2,540
1993-09-28	2,510	2,550	2,500	2,550	22,000	2,550
1993-09-27	2,500	2,560	2,480	2,500	39,000	2,500
1993-09-24	2,410	2,510	2,410	2,500	19,000	2,500
1993-09-22	2,400	2,450	2,400	2,450	15,000	2,450
1993-09-21	2,400	2,400	2,350	2,350	4,000	2,350
1993-09-20	2,470	2,470	2,400	2,400	2,000	2,400
1993-09-17	2,480	2,480	2,480	2,480	1,000	2,480
1993-09-16	2,520	2,520	2,510	2,510	3,000	2,510
1993-09-14	2,570	2,570	2,520	2,540	35,000	2,540
1993-09-13	2,550	2,570	2,500	2,570	33,000	2,570
1993-09-10	2,590	2,590	2,500	2,570	50,000	2,570
1993-09-09	2,460	2,600	2,460	2,600	172,000	2,600
1993-09-08	2,200	2,400	2,200	2,350	46,000	2,350
1993-09-07	2,110	2,110	2,100	2,100	4,000	2,100
1993-09-06	2,110	2,110	2,100	2,100	5,000	2,100
1993-09-03	2,090	2,100	2,080	2,100	17,000	2,100
1993-09-02	2,090	2,090	2,090	2,090	4,000	2,090
1993-09-01	2,100	2,100	2,080	2,080	13,000	2,080
1993-08-31	2,140	2,140	2,080	2,080	15,000	2,080
1993-08-30	2,080	2,100	2,080	2,100	10,000	2,100
1993-08-27	2,070	2,120	2,070	2,120	5,000	2,120
1993-08-26	2,100	2,100	2,080	2,080	9,000	2,080
1993-08-25	2,100	2,100	2,080	2,080	2,000	2,080
1993-08-24	2,080	2,080	2,080	2,080	1,000	2,080
1993-08-23	2,100	2,100	2,080	2,080	7,000	2,080
1993-08-20	2,100	2,100	2,090	2,090	9,000	2,090
1993-08-19	2,100	2,100	2,050	2,090	16,000	2,090
1993-08-18	2,060	2,100	2,060	2,100	7,000	2,100
1993-08-17	2,110	2,110	2,100	2,100	9,000	2,100
1993-08-16	2,100	2,100	2,100	2,100	1,000	2,100
1993-08-13	2,150	2,150	2,110	2,110	2,000	2,110
1993-08-12	2,190	2,190	2,190	2,190	1,000	2,190
1993-08-11	2,200	2,200	2,200	2,200	2,000	2,200
1993-08-10	2,150	2,200	2,150	2,200	4,000	2,200
1993-08-09	2,130	2,150	2,100	2,150	5,000	2,150
1993-08-06	2,140	2,140	2,140	2,140	4,000	2,140
1993-08-05	2,150	2,150	2,150	2,150	1,000	2,150
1993-08-04	2,150	2,150	2,150	2,150	6,000	2,150
1993-08-03	2,150	2,150	2,150	2,150	3,000	2,150
1993-08-02	2,100	2,200	2,100	2,100	8,000	2,100
1993-07-30	2,150	2,150	2,150	2,150	1,000	2,150
1993-07-29	2,200	2,240	2,110	2,110	16,000	2,110
1993-07-28	2,130	2,200	2,130	2,150	10,000	2,150
1993-07-27	2,150	2,150	2,150	2,150	5,000	2,150
1993-07-26	2,190	2,190	2,190	2,190	1,000	2,190
1993-07-23	2,150	2,150	2,150	2,150	2,000	2,150
1993-07-22	2,150	2,150	2,150	2,150	1,000	2,150
1993-07-21	2,200	2,200	2,170	2,200	3,000	2,200
1993-07-20	2,200	2,200	2,170	2,170	4,000	2,170
1993-07-19	2,100	2,200	2,100	2,170	4,000	2,170
1993-07-16	2,170	2,170	2,170	2,170	1,000	2,170
1993-07-15	2,180	2,180	2,170	2,170	3,000	2,170
1993-07-14	2,250	2,250	2,200	2,200	2,000	2,200
1993-07-13	2,250	2,280	2,250	2,280	2,000	2,280
1993-07-12	2,250	2,250	2,250	2,250	1,000	2,250
1993-07-09	2,110	2,300	2,100	2,200	10,000	2,200
1993-07-08	2,120	2,120	2,120	2,120	7,000	2,120
1993-07-07	2,100	2,150	2,100	2,150	8,000	2,150
1993-07-06	2,150	2,150	2,100	2,100	15,000	2,100
1993-07-05	2,130	2,130	2,120	2,120	4,000	2,120
1993-07-02	2,150	2,150	2,110	2,110	4,000	2,110
1993-07-01	2,090	2,090	2,090	2,090	1,000	2,090
1993-06-30	2,080	2,090	2,080	2,080	4,000	2,080
1993-06-29	2,070	2,110	2,070	2,080	13,000	2,080
1993-06-28	2,070	2,100	2,060	2,070	9,000	2,070
1993-06-25	2,090	2,100	2,070	2,070	12,000	2,070
1993-06-24	2,080	2,140	2,080	2,080	26,000	2,080
1993-06-23	2,180	2,180	2,120	2,120	13,000	2,120
1993-06-22	2,250	2,250	2,180	2,180	16,000	2,180
1993-06-21	2,300	2,310	2,280	2,280	30,000	2,280
1993-06-18	2,300	2,330	2,300	2,300	21,000	2,300
1993-06-17	2,310	2,310	2,300	2,300	68,000	2,300
1993-06-16	2,310	2,320	2,300	2,300	12,000	2,300
1993-06-15	2,310	2,310	2,300	2,300	90,000	2,300
1993-06-14	2,330	2,330	2,300	2,300	24,000	2,300
1993-06-11	2,340	2,350	2,300	2,300	24,000	2,300
1993-06-10	2,310	2,350	2,310	2,320	17,000	2,320
1993-06-08	2,400	2,400	2,300	2,310	14,000	2,310
1993-06-07	2,450	2,450	2,400	2,400	20,000	2,400
1993-06-04	2,400	2,480	2,400	2,450	70,000	2,450
1993-06-03	2,410	2,420	2,380	2,400	63,000	2,400
1993-06-02	2,290	2,450	2,290	2,420	377,000	2,420
1993-06-01	2,300	2,300	2,300	2,300	283,000	2,300

分割・併合履歴：なし