4627 ナトコ(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 1995-12-28 | 1,270 | 1,330 | 1,270 | 1,330 | 2,000 | 1,330 |
| 1995-12-26 | 1,310 | 1,310 | 1,250 | 1,250 | 8,000 | 1,250 |
| 1995-12-25 | 1,400 | 1,400 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1995-12-22 | 1,350 | 1,400 | 1,350 | 1,400 | 6,000 | 1,400 |
| 1995-12-20 | 1,310 | 1,330 | 1,310 | 1,310 | 7,000 | 1,310 |
| 1995-12-19 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1995-12-18 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1995-12-14 | 1,280 | 1,330 | 1,280 | 1,330 | 2,000 | 1,330 |
| 1995-12-13 | 1,250 | 1,280 | 1,250 | 1,270 | 4,000 | 1,270 |
| 1995-12-12 | 1,310 | 1,310 | 1,270 | 1,270 | 5,000 | 1,270 |
| 1995-12-08 | 1,390 | 1,400 | 1,350 | 1,350 | 3,000 | 1,350 |
| 1995-12-06 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1995-12-05 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1995-12-04 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 1,400 |
| 1995-11-30 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 1,370 |
| 1995-11-29 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 1995-11-28 | 1,320 | 1,330 | 1,320 | 1,330 | 5,000 | 1,330 |
| 1995-11-27 | 1,310 | 1,320 | 1,310 | 1,320 | 6,000 | 1,320 |
| 1995-11-24 | 1,400 | 1,400 | 1,360 | 1,360 | 2,000 | 1,360 |
| 1995-11-22 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,400 |
| 1995-11-17 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1995-11-16 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 1,410 |
| 1995-11-14 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1995-11-10 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 1995-11-09 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,400 |
| 1995-11-08 | 1,400 | 1,420 | 1,400 | 1,420 | 9,000 | 1,420 |
| 1995-11-07 | 1,450 | 1,450 | 1,400 | 1,400 | 8,000 | 1,400 |
| 1995-11-06 | 1,500 | 1,500 | 1,400 | 1,400 | 10,000 | 1,400 |
| 1995-11-02 | 1,450 | 1,450 | 1,400 | 1,400 | 3,000 | 1,400 |
| 1995-11-01 | 1,500 | 1,500 | 1,450 | 1,450 | 5,000 | 1,450 |
| 1995-10-31 | 1,580 | 1,590 | 1,500 | 1,500 | 13,000 | 1,500 |
| 1995-10-30 | 1,580 | 1,600 | 1,570 | 1,600 | 8,000 | 1,600 |
| 1995-10-27 | 1,570 | 1,630 | 1,570 | 1,630 | 13,000 | 1,630 |
| 1995-10-26 | 1,550 | 1,590 | 1,530 | 1,550 | 29,000 | 1,550 |
| 1995-10-25 | 1,620 | 1,670 | 1,570 | 1,570 | 13,000 | 1,570 |
| 1995-10-24 | 1,590 | 1,730 | 1,590 | 1,680 | 23,000 | 1,680 |
| 1995-10-23 | 1,500 | 1,590 | 1,500 | 1,590 | 23,000 | 1,590 |
| 1995-10-20 | 1,480 | 1,500 | 1,480 | 1,500 | 30,000 | 1,500 |
| 1995-10-19 | 1,450 | 1,460 | 1,400 | 1,440 | 50,000 | 1,440 |
| 1995-10-18 | 1,280 | 1,470 | 1,280 | 1,470 | 66,000 | 1,470 |
| 1995-10-17 | 1,260 | 1,290 | 1,260 | 1,290 | 15,000 | 1,290 |
| 1995-10-16 | 1,260 | 1,270 | 1,260 | 1,270 | 13,000 | 1,270 |
| 1995-10-13 | 1,260 | 1,260 | 1,250 | 1,260 | 11,000 | 1,260 |
| 1995-10-12 | 1,260 | 1,260 | 1,250 | 1,250 | 21,000 | 1,250 |
| 1995-10-11 | 1,260 | 1,260 | 1,250 | 1,260 | 12,000 | 1,260 |
| 1995-10-09 | 1,260 | 1,270 | 1,250 | 1,250 | 46,000 | 1,250 |
| 1995-10-06 | 1,250 | 1,260 | 1,240 | 1,260 | 42,000 | 1,260 |
| 1995-10-05 | 1,220 | 1,250 | 1,220 | 1,240 | 13,000 | 1,240 |
| 1995-10-04 | 1,200 | 1,200 | 1,180 | 1,200 | 15,000 | 1,200 |
| 1995-10-02 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 1995-09-29 | 1,200 | 1,200 | 1,190 | 1,200 | 6,000 | 1,200 |
| 1995-09-28 | 1,210 | 1,210 | 1,200 | 1,200 | 5,000 | 1,200 |
| 1995-09-27 | 1,200 | 1,230 | 1,200 | 1,230 | 6,000 | 1,230 |
| 1995-09-26 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1995-09-22 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,200 |
| 1995-09-20 | 1,130 | 1,200 | 1,130 | 1,200 | 2,000 | 1,200 |
| 1995-09-19 | 1,120 | 1,120 | 1,120 | 1,120 | 22,000 | 1,120 |
| 1995-09-18 | 1,100 | 1,140 | 1,100 | 1,120 | 24,000 | 1,120 |
| 1995-09-14 | 1,100 | 1,100 | 1,090 | 1,090 | 7,000 | 1,090 |
| 1995-09-12 | 1,100 | 1,100 | 1,090 | 1,090 | 6,000 | 1,090 |
| 1995-09-06 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 1,100 |
| 1995-09-05 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 1,100 |
| 1995-09-04 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 1,130 |
| 1995-09-01 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1995-08-30 | 1,140 | 1,150 | 1,140 | 1,150 | 2,000 | 1,150 |
| 1995-08-28 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 1,130 |
| 1995-08-25 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1995-08-23 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 1,130 |
| 1995-08-22 | 1,160 | 1,160 | 1,150 | 1,150 | 9,000 | 1,150 |
| 1995-08-21 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1995-08-17 | 1,160 | 1,170 | 1,150 | 1,150 | 6,000 | 1,150 |
| 1995-08-11 | 1,050 | 1,100 | 1,050 | 1,100 | 7,000 | 1,100 |
| 1995-08-09 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1995-08-08 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1995-08-07 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1995-08-04 | 1,130 | 1,130 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1995-08-03 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1995-08-02 | 1,160 | 1,160 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1995-08-01 | 1,160 | 1,160 | 1,100 | 1,100 | 4,000 | 1,100 |
| 1995-07-31 | 1,160 | 1,160 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1995-07-28 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1995-07-27 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1995-07-24 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1995-07-21 | 1,170 | 1,170 | 1,170 | 1,170 | 6,000 | 1,170 |
| 1995-07-19 | 1,160 | 1,160 | 1,110 | 1,110 | 17,000 | 1,110 |
| 1995-07-18 | 1,200 | 1,200 | 1,160 | 1,160 | 39,000 | 1,160 |
| 1995-07-17 | 1,180 | 1,200 | 1,180 | 1,200 | 6,000 | 1,200 |
| 1995-07-14 | 1,190 | 1,190 | 1,180 | 1,180 | 3,000 | 1,180 |
| 1995-07-12 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1995-07-11 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1995-07-10 | 1,190 | 1,190 | 1,140 | 1,140 | 6,000 | 1,140 |
| 1995-07-03 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1995-06-30 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1995-06-28 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1995-06-23 | 1,130 | 1,210 | 1,130 | 1,200 | 5,000 | 1,200 |
| 1995-06-07 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 1995-06-05 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1995-05-31 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1995-05-29 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1995-05-26 | 1,250 | 1,250 | 1,240 | 1,240 | 2,000 | 1,240 |
| 1995-05-24 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1995-05-22 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,300 |
| 1995-05-16 | 1,310 | 1,320 | 1,300 | 1,300 | 8,000 | 1,300 |
| 1995-05-15 | 1,310 | 1,320 | 1,300 | 1,310 | 11,000 | 1,310 |
| 1995-05-12 | 1,270 | 1,300 | 1,260 | 1,280 | 6,000 | 1,280 |
| 1995-05-09 | 1,460 | 1,460 | 1,400 | 1,400 | 3,000 | 1,400 |
| 1995-05-08 | 1,530 | 1,530 | 1,490 | 1,490 | 3,000 | 1,490 |
| 1995-05-02 | 1,560 | 1,620 | 1,550 | 1,550 | 16,000 | 1,550 |
| 1995-05-01 | 1,410 | 1,500 | 1,410 | 1,500 | 11,000 | 1,500 |
| 1995-04-28 | 1,220 | 1,300 | 1,220 | 1,300 | 10,000 | 1,300 |
| 1995-04-27 | 1,210 | 1,210 | 1,200 | 1,200 | 6,000 | 1,200 |
| 1995-04-26 | 1,260 | 1,260 | 1,220 | 1,220 | 8,000 | 1,220 |
| 1995-04-25 | 1,200 | 1,230 | 1,200 | 1,230 | 7,000 | 1,230 |
| 1995-04-24 | 1,210 | 1,210 | 1,200 | 1,200 | 13,000 | 1,200 |
| 1995-04-21 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,200 |
| 1995-04-14 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1995-04-13 | 1,440 | 1,440 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1995-04-11 | 1,470 | 1,490 | 1,470 | 1,490 | 5,000 | 1,490 |
| 1995-04-07 | 1,600 | 1,600 | 1,550 | 1,550 | 20,000 | 1,550 |
| 1995-04-06 | 1,600 | 1,600 | 1,600 | 1,600 | 18,000 | 1,600 |
| 1995-03-31 | 1,810 | 1,850 | 1,800 | 1,850 | 4,000 | 1,850 |
| 1995-03-30 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1995-03-28 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,950 |
| 1995-03-24 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,950 |
| 1995-03-22 | 2,020 | 2,020 | 2,020 | 2,020 | 2,000 | 2,020 |
| 1995-03-01 | 2,570 | 2,570 | 2,540 | 2,550 | 8,000 | 2,550 |
| 1995-02-28 | 2,490 | 2,490 | 2,490 | 2,490 | 1,000 | 2,490 |
| 1995-02-24 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 2,100 |
| 1995-02-23 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 2,100 |
| 1995-02-22 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 2,100 |
| 1995-02-03 | 2,650 | 2,650 | 2,620 | 2,620 | 5,000 | 2,620 |
| 1995-01-27 | 2,700 | 2,700 | 2,700 | 2,700 | 4,000 | 2,700 |
| 1995-01-26 | 2,710 | 2,710 | 2,700 | 2,700 | 9,000 | 2,700 |
| 1995-01-25 | 2,700 | 2,700 | 2,650 | 2,700 | 7,000 | 2,700 |
| 1995-01-24 | 2,750 | 2,750 | 2,660 | 2,660 | 6,000 | 2,660 |
| 1995-01-23 | 2,750 | 2,750 | 2,710 | 2,710 | 2,000 | 2,710 |
| 1995-01-20 | 2,760 | 2,770 | 2,710 | 2,710 | 192,000 | 2,710 |
| 1995-01-18 | 2,750 | 2,750 | 2,750 | 2,750 | 3,000 | 2,750 |
| 1995-01-17 | 2,790 | 2,790 | 2,760 | 2,760 | 4,000 | 2,760 |
| 1995-01-13 | 2,780 | 2,780 | 2,730 | 2,780 | 14,000 | 2,780 |
| 1995-01-12 | 2,840 | 2,840 | 2,780 | 2,780 | 11,000 | 2,780 |
| 1995-01-11 | 2,680 | 2,890 | 2,650 | 2,830 | 49,000 | 2,830 |
| 1995-01-10 | 2,620 | 2,630 | 2,600 | 2,600 | 20,000 | 2,600 |
| 1995-01-09 | 2,600 | 2,640 | 2,600 | 2,600 | 17,000 | 2,600 |
| 1995-01-06 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 2,500 |
分割・併合履歴 ： なし
