4627 ナトコ(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 | 3,200 |
| 1994-12-28 | 3,300 | 3,300 | 3,200 | 3,200 | 5,000 | 3,200 |
| 1994-12-26 | 3,450 | 3,450 | 3,450 | 3,450 | 10,000 | 3,450 |
| 1994-12-22 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 3,500 |
| 1994-12-16 | 3,270 | 3,270 | 3,270 | 3,270 | 1,000 | 3,270 |
| 1994-12-15 | 3,250 | 3,250 | 3,250 | 3,250 | 9,000 | 3,250 |
| 1994-12-14 | 3,300 | 3,300 | 3,250 | 3,250 | 8,000 | 3,250 |
| 1994-12-12 | 3,550 | 3,550 | 3,550 | 3,550 | 5,000 | 3,550 |
| 1994-12-08 | 3,600 | 3,600 | 3,600 | 3,600 | 10,000 | 3,600 |
| 1994-12-07 | 3,490 | 3,600 | 3,490 | 3,600 | 7,000 | 3,600 |
| 1994-12-02 | 3,850 | 3,870 | 3,850 | 3,870 | 5,000 | 3,870 |
| 1994-12-01 | 3,920 | 3,920 | 3,920 | 3,920 | 2,000 | 3,920 |
| 1994-11-24 | 3,920 | 3,920 | 3,920 | 3,920 | 1,000 | 3,920 |
| 1994-11-22 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 | 3,950 |
| 1994-11-17 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 1994-11-15 | 3,950 | 3,950 | 3,950 | 3,950 | 8,000 | 3,950 |
| 1994-11-11 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 | 3,950 |
| 1994-11-10 | 4,000 | 4,050 | 4,000 | 4,000 | 7,000 | 4,000 |
| 1994-11-08 | 4,050 | 4,050 | 4,050 | 4,050 | 3,000 | 4,050 |
| 1994-11-02 | 4,150 | 4,150 | 4,150 | 4,150 | 2,000 | 4,150 |
| 1994-11-01 | 4,050 | 4,050 | 4,050 | 4,050 | 3,000 | 4,050 |
| 1994-10-28 | 4,150 | 4,150 | 4,150 | 4,150 | 1,000 | 4,150 |
| 1994-10-27 | 4,150 | 4,150 | 4,150 | 4,150 | 1,000 | 4,150 |
| 1994-10-26 | 4,200 | 4,200 | 4,200 | 4,200 | 8,000 | 4,200 |
| 1994-10-25 | 4,210 | 4,210 | 4,210 | 4,210 | 1,000 | 4,210 |
| 1994-10-21 | 4,150 | 4,150 | 4,110 | 4,110 | 4,000 | 4,110 |
| 1994-10-20 | 4,050 | 4,050 | 4,050 | 4,050 | 3,000 | 4,050 |
| 1994-10-19 | 4,000 | 4,010 | 4,000 | 4,000 | 3,000 | 4,000 |
| 1994-10-18 | 3,950 | 4,000 | 3,950 | 4,000 | 5,000 | 4,000 |
| 1994-10-17 | 3,850 | 3,850 | 3,850 | 3,850 | 3,000 | 3,850 |
| 1994-10-14 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 3,900 |
| 1994-10-13 | 3,800 | 3,850 | 3,800 | 3,850 | 3,000 | 3,850 |
| 1994-10-12 | 3,710 | 3,750 | 3,700 | 3,750 | 12,000 | 3,750 |
| 1994-10-11 | 3,710 | 3,710 | 3,710 | 3,710 | 6,000 | 3,710 |
| 1994-10-07 | 3,710 | 3,750 | 3,710 | 3,750 | 6,000 | 3,750 |
| 1994-10-06 | 3,720 | 3,720 | 3,720 | 3,720 | 5,000 | 3,720 |
| 1994-10-05 | 3,710 | 3,720 | 3,710 | 3,720 | 7,000 | 3,720 |
| 1994-10-04 | 3,720 | 3,720 | 3,710 | 3,710 | 2,000 | 3,710 |
| 1994-09-29 | 3,700 | 3,700 | 3,700 | 3,700 | 4,000 | 3,700 |
| 1994-09-28 | 3,700 | 3,700 | 3,690 | 3,690 | 92,000 | 3,690 |
| 1994-09-27 | 3,650 | 3,700 | 3,650 | 3,700 | 2,000 | 3,700 |
| 1994-09-22 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 3,600 |
| 1994-09-14 | 3,650 | 3,650 | 3,650 | 3,650 | 3,000 | 3,650 |
| 1994-09-13 | 3,650 | 3,650 | 3,650 | 3,650 | 2,000 | 3,650 |
| 1994-09-12 | 3,650 | 3,650 | 3,650 | 3,650 | 1,000 | 3,650 |
| 1994-09-07 | 3,700 | 3,700 | 3,640 | 3,640 | 9,000 | 3,640 |
| 1994-09-06 | 3,650 | 3,650 | 3,640 | 3,640 | 5,000 | 3,640 |
| 1994-09-01 | 3,650 | 3,650 | 3,650 | 3,650 | 5,000 | 3,650 |
| 1994-08-31 | 3,650 | 3,650 | 3,650 | 3,650 | 1,000 | 3,650 |
| 1994-08-30 | 3,700 | 3,700 | 3,700 | 3,700 | 2,000 | 3,700 |
| 1994-08-29 | 3,650 | 3,650 | 3,650 | 3,650 | 4,000 | 3,650 |
| 1994-08-26 | 3,660 | 3,700 | 3,660 | 3,700 | 2,000 | 3,700 |
| 1994-08-25 | 3,650 | 3,650 | 3,650 | 3,650 | 1,000 | 3,650 |
| 1994-08-23 | 3,650 | 3,650 | 3,650 | 3,650 | 1,000 | 3,650 |
| 1994-08-22 | 3,700 | 3,700 | 3,650 | 3,650 | 7,000 | 3,650 |
| 1994-08-19 | 3,650 | 3,650 | 3,600 | 3,600 | 4,000 | 3,600 |
| 1994-08-18 | 3,570 | 3,600 | 3,570 | 3,600 | 10,000 | 3,600 |
| 1994-08-15 | 3,570 | 3,570 | 3,570 | 3,570 | 1,000 | 3,570 |
| 1994-08-12 | 3,570 | 3,570 | 3,570 | 3,570 | 2,000 | 3,570 |
| 1994-08-09 | 3,600 | 3,600 | 3,580 | 3,580 | 13,000 | 3,580 |
| 1994-08-03 | 3,600 | 3,600 | 3,590 | 3,600 | 10,000 | 3,600 |
| 1994-08-02 | 3,600 | 3,600 | 3,550 | 3,550 | 5,000 | 3,550 |
| 1994-08-01 | 3,700 | 3,700 | 3,650 | 3,650 | 5,000 | 3,650 |
| 1994-07-26 | 3,700 | 3,700 | 3,680 | 3,680 | 3,000 | 3,680 |
| 1994-07-25 | 3,700 | 3,700 | 3,700 | 3,700 | 19,000 | 3,700 |
| 1994-07-22 | 3,710 | 3,720 | 3,710 | 3,710 | 9,000 | 3,710 |
| 1994-07-21 | 3,700 | 3,700 | 3,700 | 3,700 | 3,000 | 3,700 |
| 1994-07-20 | 3,700 | 3,700 | 3,700 | 3,700 | 2,000 | 3,700 |
| 1994-07-19 | 3,700 | 3,700 | 3,700 | 3,700 | 2,000 | 3,700 |
| 1994-07-18 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 3,500 |
| 1994-07-13 | 3,700 | 3,700 | 3,700 | 3,700 | 2,000 | 3,700 |
| 1994-07-07 | 3,700 | 3,700 | 3,700 | 3,700 | 3,000 | 3,700 |
| 1994-07-05 | 3,700 | 3,700 | 3,700 | 3,700 | 2,000 | 3,700 |
| 1994-07-04 | 3,700 | 3,700 | 3,700 | 3,700 | 13,000 | 3,700 |
| 1994-07-01 | 3,690 | 3,700 | 3,690 | 3,700 | 20,000 | 3,700 |
| 1994-06-30 | 3,700 | 3,700 | 3,700 | 3,700 | 3,000 | 3,700 |
| 1994-06-29 | 3,700 | 3,700 | 3,700 | 3,700 | 11,000 | 3,700 |
| 1994-06-27 | 3,700 | 3,700 | 3,700 | 3,700 | 16,000 | 3,700 |
| 1994-06-24 | 3,680 | 3,700 | 3,680 | 3,700 | 3,000 | 3,700 |
| 1994-06-23 | 3,670 | 3,690 | 3,670 | 3,690 | 7,000 | 3,690 |
| 1994-06-22 | 3,690 | 3,690 | 3,690 | 3,690 | 2,000 | 3,690 |
| 1994-06-21 | 3,700 | 3,700 | 3,700 | 3,700 | 4,000 | 3,700 |
| 1994-06-20 | 3,600 | 3,700 | 3,600 | 3,690 | 13,000 | 3,690 |
| 1994-06-17 | 3,450 | 3,510 | 3,450 | 3,510 | 17,000 | 3,510 |
| 1994-06-15 | 3,440 | 3,450 | 3,440 | 3,450 | 4,000 | 3,450 |
| 1994-06-14 | 3,440 | 3,440 | 3,440 | 3,440 | 2,000 | 3,440 |
| 1994-06-10 | 3,450 | 3,450 | 3,450 | 3,450 | 6,000 | 3,450 |
| 1994-06-08 | 3,380 | 3,400 | 3,380 | 3,400 | 7,000 | 3,400 |
| 1994-06-07 | 3,400 | 3,400 | 3,400 | 3,400 | 2,000 | 3,400 |
| 1994-06-06 | 3,380 | 3,380 | 3,350 | 3,380 | 25,000 | 3,380 |
| 1994-06-03 | 3,400 | 3,430 | 3,400 | 3,400 | 8,000 | 3,400 |
| 1994-06-02 | 3,380 | 3,400 | 3,380 | 3,400 | 10,000 | 3,400 |
| 1994-06-01 | 3,310 | 3,360 | 3,310 | 3,360 | 192,000 | 3,360 |
| 1994-05-31 | 3,300 | 3,360 | 3,300 | 3,360 | 4,000 | 3,360 |
| 1994-05-30 | 3,430 | 3,430 | 3,430 | 3,430 | 1,000 | 3,430 |
| 1994-05-27 | 3,320 | 3,430 | 3,320 | 3,430 | 5,000 | 3,430 |
| 1994-05-25 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 | 3,300 |
| 1994-05-23 | 3,430 | 3,430 | 3,430 | 3,430 | 2,000 | 3,430 |
| 1994-05-20 | 3,450 | 3,450 | 3,450 | 3,450 | 2,000 | 3,450 |
| 1994-05-19 | 3,450 | 3,450 | 3,410 | 3,450 | 5,000 | 3,450 |
| 1994-05-18 | 3,400 | 3,410 | 3,400 | 3,410 | 3,000 | 3,410 |
| 1994-05-17 | 3,350 | 3,350 | 3,350 | 3,350 | 13,000 | 3,350 |
| 1994-05-13 | 3,350 | 3,350 | 3,350 | 3,350 | 3,000 | 3,350 |
| 1994-05-12 | 3,350 | 3,350 | 3,350 | 3,350 | 6,000 | 3,350 |
| 1994-05-06 | 3,470 | 3,470 | 3,470 | 3,470 | 1,000 | 3,470 |
| 1994-04-27 | 3,300 | 3,300 | 3,300 | 3,300 | 2,000 | 3,300 |
| 1994-04-25 | 3,490 | 3,490 | 3,490 | 3,490 | 1,000 | 3,490 |
| 1994-04-22 | 3,310 | 3,500 | 3,310 | 3,450 | 36,000 | 3,450 |
| 1994-04-21 | 3,270 | 3,270 | 3,270 | 3,270 | 8,000 | 3,270 |
| 1994-04-13 | 3,300 | 3,300 | 3,300 | 3,300 | 2,000 | 3,300 |
| 1994-04-12 | 3,300 | 3,330 | 3,300 | 3,330 | 2,000 | 3,330 |
| 1994-04-11 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 | 3,300 |
| 1994-04-08 | 3,300 | 3,310 | 3,300 | 3,310 | 2,000 | 3,310 |
| 1994-04-05 | 3,320 | 3,420 | 3,320 | 3,420 | 2,000 | 3,420 |
| 1994-04-04 | 3,320 | 3,320 | 3,320 | 3,320 | 4,000 | 3,320 |
| 1994-04-01 | 3,300 | 3,350 | 3,280 | 3,310 | 10,000 | 3,310 |
| 1994-03-31 | 3,280 | 3,300 | 3,280 | 3,300 | 4,000 | 3,300 |
| 1994-03-30 | 3,280 | 3,290 | 3,280 | 3,290 | 11,000 | 3,290 |
| 1994-03-29 | 3,280 | 3,290 | 3,280 | 3,280 | 13,000 | 3,280 |
| 1994-03-28 | 3,290 | 3,290 | 3,280 | 3,290 | 9,000 | 3,290 |
| 1994-03-25 | 3,290 | 3,290 | 3,280 | 3,280 | 9,000 | 3,280 |
| 1994-03-24 | 3,200 | 3,290 | 3,200 | 3,280 | 15,000 | 3,280 |
| 1994-03-23 | 3,190 | 3,270 | 3,190 | 3,200 | 5,000 | 3,200 |
| 1994-03-22 | 3,280 | 3,280 | 3,280 | 3,280 | 1,000 | 3,280 |
| 1994-03-18 | 3,270 | 3,290 | 3,200 | 3,290 | 31,000 | 3,290 |
| 1994-03-17 | 3,200 | 3,320 | 3,200 | 3,300 | 29,000 | 3,300 |
| 1994-03-16 | 3,080 | 3,100 | 3,070 | 3,070 | 7,000 | 3,070 |
| 1994-03-15 | 3,080 | 3,090 | 3,080 | 3,080 | 5,000 | 3,080 |
| 1994-03-14 | 3,090 | 3,100 | 3,090 | 3,100 | 3,000 | 3,100 |
| 1994-03-11 | 3,100 | 3,100 | 3,080 | 3,080 | 4,000 | 3,080 |
| 1994-03-10 | 3,100 | 3,120 | 3,100 | 3,110 | 13,000 | 3,110 |
| 1994-03-09 | 3,150 | 3,150 | 3,110 | 3,150 | 11,000 | 3,150 |
| 1994-03-08 | 3,050 | 3,150 | 3,050 | 3,150 | 8,000 | 3,150 |
| 1994-03-07 | 3,100 | 3,100 | 3,050 | 3,070 | 20,000 | 3,070 |
| 1994-03-04 | 3,150 | 3,230 | 3,150 | 3,180 | 18,000 | 3,180 |
| 1994-03-03 | 3,160 | 3,230 | 3,080 | 3,080 | 56,000 | 3,080 |
| 1994-03-02 | 2,950 | 3,110 | 2,950 | 3,100 | 95,000 | 3,100 |
| 1994-03-01 | 2,920 | 2,950 | 2,910 | 2,950 | 17,000 | 2,950 |
| 1994-02-28 | 2,920 | 2,920 | 2,920 | 2,920 | 4,000 | 2,920 |
| 1994-02-25 | 2,920 | 2,920 | 2,920 | 2,920 | 1,000 | 2,920 |
| 1994-02-24 | 2,940 | 2,950 | 2,920 | 2,930 | 6,000 | 2,930 |
| 1994-02-23 | 2,980 | 2,980 | 2,930 | 2,930 | 19,000 | 2,930 |
| 1994-02-22 | 2,800 | 2,950 | 2,800 | 2,950 | 45,000 | 2,950 |
| 1994-02-21 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 2,800 |
| 1994-02-18 | 2,800 | 2,830 | 2,780 | 2,780 | 9,000 | 2,780 |
| 1994-02-17 | 2,800 | 2,830 | 2,800 | 2,830 | 23,000 | 2,830 |
| 1994-02-16 | 2,640 | 2,820 | 2,640 | 2,810 | 10,000 | 2,810 |
| 1994-02-14 | 2,690 | 2,690 | 2,650 | 2,650 | 3,000 | 2,650 |
| 1994-02-10 | 2,710 | 2,710 | 2,710 | 2,710 | 4,000 | 2,710 |
| 1994-02-09 | 2,700 | 2,730 | 2,690 | 2,710 | 20,000 | 2,710 |
| 1994-02-08 | 2,660 | 2,730 | 2,660 | 2,710 | 16,000 | 2,710 |
| 1994-02-07 | 2,740 | 2,740 | 2,660 | 2,700 | 16,000 | 2,700 |
| 1994-02-04 | 2,590 | 2,700 | 2,590 | 2,700 | 36,000 | 2,700 |
| 1994-02-03 | 2,450 | 2,450 | 2,450 | 2,450 | 2,000 | 2,450 |
| 1994-02-02 | 2,450 | 2,450 | 2,450 | 2,450 | 8,000 | 2,450 |
| 1994-02-01 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 | 2,500 |
| 1994-01-28 | 2,400 | 2,400 | 2,380 | 2,400 | 13,000 | 2,400 |
| 1994-01-27 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 2,400 |
| 1994-01-26 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 2,400 |
| 1994-01-25 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 2,400 |
| 1994-01-21 | 2,550 | 2,550 | 2,450 | 2,450 | 2,000 | 2,450 |
| 1994-01-20 | 2,550 | 2,550 | 2,540 | 2,540 | 2,000 | 2,540 |
| 1994-01-19 | 2,550 | 2,550 | 2,530 | 2,550 | 13,000 | 2,550 |
| 1994-01-18 | 2,500 | 2,550 | 2,500 | 2,550 | 4,000 | 2,550 |
| 1994-01-14 | 2,450 | 2,500 | 2,450 | 2,500 | 10,000 | 2,500 |
| 1994-01-13 | 2,400 | 2,500 | 2,400 | 2,460 | 6,000 | 2,460 |
| 1994-01-12 | 2,300 | 2,380 | 2,300 | 2,360 | 26,000 | 2,360 |
| 1994-01-10 | 2,380 | 2,380 | 2,380 | 2,380 | 1,000 | 2,380 |
| 1994-01-07 | 2,320 | 2,320 | 2,300 | 2,310 | 4,000 | 2,310 |
| 1994-01-06 | 2,260 | 2,300 | 2,260 | 2,300 | 3,000 | 2,300 |
| 1994-01-04 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 | 2,250 |
分割・併合履歴 ： なし
