4627 ナトコ(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2000-12-28 | 605 | 605 | 590 | 590 | 9,000 | 590 |
| 2000-12-27 | 590 | 605 | 590 | 600 | 7,000 | 600 |
| 2000-12-26 | 630 | 630 | 600 | 600 | 7,000 | 600 |
| 2000-12-25 | 620 | 620 | 610 | 620 | 4,000 | 620 |
| 2000-12-22 | 650 | 650 | 630 | 630 | 13,000 | 630 |
| 2000-12-21 | 660 | 660 | 640 | 640 | 17,000 | 640 |
| 2000-12-20 | 680 | 680 | 675 | 675 | 7,000 | 675 |
| 2000-12-19 | 685 | 690 | 680 | 685 | 7,000 | 685 |
| 2000-12-18 | 690 | 690 | 690 | 690 | 4,000 | 690 |
| 2000-12-15 | 680 | 685 | 680 | 680 | 5,000 | 680 |
| 2000-12-14 | 675 | 688 | 675 | 675 | 5,000 | 675 |
| 2000-12-13 | 671 | 680 | 671 | 680 | 5,000 | 680 |
| 2000-12-12 | 690 | 700 | 690 | 690 | 7,000 | 690 |
| 2000-12-11 | 705 | 705 | 695 | 700 | 22,000 | 700 |
| 2000-12-08 | 720 | 720 | 710 | 715 | 11,000 | 715 |
| 2000-12-07 | 730 | 730 | 720 | 720 | 6,000 | 720 |
| 2000-12-06 | 751 | 751 | 740 | 740 | 11,000 | 740 |
| 2000-12-05 | 752 | 752 | 750 | 750 | 5,000 | 750 |
| 2000-12-04 | 750 | 760 | 750 | 760 | 2,000 | 760 |
| 2000-12-01 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2000-11-30 | 750 | 750 | 745 | 745 | 5,000 | 745 |
| 2000-11-29 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2000-11-28 | 755 | 755 | 750 | 750 | 9,000 | 750 |
| 2000-11-27 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2000-11-24 | 731 | 750 | 730 | 750 | 11,000 | 750 |
| 2000-11-22 | 735 | 735 | 735 | 735 | 13,000 | 735 |
| 2000-11-21 | 730 | 733 | 727 | 727 | 6,000 | 727 |
| 2000-11-20 | 740 | 745 | 740 | 745 | 2,000 | 745 |
| 2000-11-17 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2000-11-16 | 750 | 759 | 735 | 740 | 30,000 | 740 |
| 2000-11-15 | 760 | 760 | 755 | 760 | 4,000 | 760 |
| 2000-11-14 | 768 | 768 | 755 | 760 | 5,000 | 760 |
| 2000-11-13 | 785 | 785 | 765 | 768 | 14,000 | 768 |
| 2000-11-10 | 792 | 792 | 785 | 785 | 18,000 | 785 |
| 2000-11-09 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2000-11-08 | 790 | 795 | 790 | 795 | 6,000 | 795 |
| 2000-11-07 | 760 | 780 | 760 | 780 | 11,000 | 780 |
| 2000-11-06 | 758 | 760 | 750 | 760 | 14,000 | 760 |
| 2000-11-02 | 754 | 754 | 754 | 754 | 3,000 | 754 |
| 2000-11-01 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2000-10-31 | 750 | 755 | 750 | 755 | 2,000 | 755 |
| 2000-10-30 | 755 | 755 | 755 | 755 | 1,000 | 755 |
| 2000-10-27 | 755 | 755 | 755 | 755 | 3,000 | 755 |
| 2000-10-26 | 765 | 765 | 750 | 750 | 10,000 | 750 |
| 2000-10-25 | 765 | 770 | 765 | 770 | 6,000 | 770 |
| 2000-10-24 | 770 | 770 | 765 | 765 | 4,000 | 765 |
| 2000-10-23 | 785 | 785 | 760 | 765 | 8,000 | 765 |
| 2000-10-20 | 775 | 810 | 775 | 780 | 22,000 | 780 |
| 2000-10-19 | 765 | 790 | 760 | 775 | 12,000 | 775 |
| 2000-10-18 | 755 | 770 | 745 | 770 | 20,000 | 770 |
| 2000-10-17 | 770 | 770 | 760 | 760 | 5,000 | 760 |
| 2000-10-16 | 750 | 760 | 750 | 760 | 9,000 | 760 |
| 2000-10-13 | 780 | 780 | 745 | 750 | 11,000 | 750 |
| 2000-10-12 | 800 | 800 | 790 | 790 | 5,000 | 790 |
| 2000-10-11 | 810 | 810 | 800 | 800 | 7,000 | 800 |
| 2000-10-10 | 820 | 820 | 810 | 810 | 5,000 | 810 |
| 2000-10-06 | 810 | 815 | 810 | 815 | 3,000 | 815 |
| 2000-10-05 | 800 | 820 | 800 | 820 | 2,000 | 820 |
| 2000-10-04 | 825 | 825 | 810 | 810 | 7,000 | 810 |
| 2000-10-03 | 825 | 825 | 820 | 820 | 2,000 | 820 |
| 2000-10-02 | 830 | 830 | 820 | 820 | 6,000 | 820 |
| 2000-09-29 | 840 | 840 | 835 | 835 | 4,000 | 835 |
| 2000-09-28 | 820 | 835 | 820 | 835 | 8,000 | 835 |
| 2000-09-27 | 810 | 815 | 810 | 815 | 2,000 | 815 |
| 2000-09-26 | 850 | 850 | 850 | 850 | 5,000 | 850 |
| 2000-09-25 | 850 | 860 | 850 | 860 | 4,000 | 860 |
| 2000-09-22 | 820 | 850 | 820 | 850 | 16,000 | 850 |
| 2000-09-21 | 820 | 825 | 820 | 820 | 5,000 | 820 |
| 2000-09-20 | 825 | 825 | 820 | 820 | 2,000 | 820 |
| 2000-09-19 | 825 | 825 | 825 | 825 | 4,000 | 825 |
| 2000-09-18 | 815 | 825 | 815 | 825 | 2,000 | 825 |
| 2000-09-14 | 815 | 815 | 815 | 815 | 3,000 | 815 |
| 2000-09-13 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 2000-09-12 | 820 | 820 | 800 | 810 | 10,000 | 810 |
| 2000-09-11 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2000-09-08 | 870 | 870 | 830 | 835 | 9,000 | 835 |
| 2000-09-07 | 910 | 910 | 880 | 880 | 3,000 | 880 |
| 2000-09-06 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 2000-09-05 | 965 | 965 | 940 | 940 | 8,000 | 940 |
| 2000-09-04 | 975 | 980 | 965 | 970 | 5,000 | 970 |
| 2000-09-01 | 970 | 970 | 960 | 960 | 4,000 | 960 |
| 2000-08-31 | 970 | 970 | 960 | 960 | 2,000 | 960 |
| 2000-08-30 | 980 | 980 | 970 | 970 | 4,000 | 970 |
| 2000-08-29 | 980 | 980 | 980 | 980 | 4,000 | 980 |
| 2000-08-28 | 995 | 995 | 980 | 995 | 15,000 | 995 |
| 2000-08-25 | 970 | 1,000 | 970 | 980 | 11,000 | 980 |
| 2000-08-24 | 960 | 980 | 950 | 960 | 11,000 | 960 |
| 2000-08-23 | 885 | 960 | 885 | 960 | 10,000 | 960 |
| 2000-08-22 | 870 | 880 | 870 | 880 | 11,000 | 880 |
| 2000-08-21 | 850 | 865 | 850 | 865 | 3,000 | 865 |
| 2000-08-18 | 840 | 855 | 840 | 855 | 3,000 | 855 |
| 2000-08-17 | 835 | 835 | 830 | 830 | 3,000 | 830 |
| 2000-08-16 | 825 | 835 | 820 | 835 | 10,000 | 835 |
| 2000-08-15 | 825 | 830 | 825 | 825 | 7,000 | 825 |
| 2000-08-14 | 825 | 830 | 825 | 825 | 5,000 | 825 |
| 2000-08-11 | 825 | 830 | 825 | 830 | 3,000 | 830 |
| 2000-08-10 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 2000-08-09 | 820 | 840 | 820 | 840 | 5,000 | 840 |
| 2000-08-08 | 820 | 830 | 820 | 825 | 3,000 | 825 |
| 2000-08-07 | 815 | 825 | 810 | 815 | 6,000 | 815 |
| 2000-08-04 | 805 | 820 | 805 | 810 | 14,000 | 810 |
| 2000-08-03 | 795 | 805 | 795 | 800 | 13,000 | 800 |
| 2000-08-02 | 800 | 805 | 800 | 800 | 5,000 | 800 |
| 2000-08-01 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 2000-07-31 | 830 | 830 | 800 | 810 | 18,000 | 810 |
| 2000-07-28 | 880 | 880 | 830 | 830 | 6,000 | 830 |
| 2000-07-27 | 915 | 915 | 880 | 880 | 6,000 | 880 |
| 2000-07-26 | 900 | 920 | 900 | 915 | 10,000 | 915 |
| 2000-07-25 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 2000-07-24 | 860 | 890 | 850 | 880 | 11,000 | 880 |
| 2000-07-21 | 900 | 900 | 870 | 880 | 7,000 | 880 |
| 2000-07-19 | 910 | 910 | 890 | 890 | 5,000 | 890 |
| 2000-07-18 | 940 | 940 | 915 | 920 | 9,000 | 920 |
| 2000-07-17 | 1,000 | 1,000 | 950 | 950 | 11,000 | 950 |
| 2000-07-14 | 1,000 | 1,000 | 990 | 1,000 | 10,000 | 1,000 |
| 2000-07-13 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 | 1,000 |
| 2000-07-12 | 1,070 | 1,070 | 1,020 | 1,030 | 13,000 | 1,030 |
| 2000-07-11 | 1,010 | 1,090 | 1,010 | 1,070 | 30,000 | 1,070 |
| 2000-07-10 | 1,030 | 1,030 | 990 | 1,000 | 14,000 | 1,000 |
| 2000-07-07 | 1,060 | 1,060 | 1,020 | 1,030 | 9,000 | 1,030 |
| 2000-07-06 | 1,050 | 1,050 | 1,030 | 1,030 | 5,000 | 1,030 |
| 2000-07-05 | 1,080 | 1,080 | 1,060 | 1,060 | 11,000 | 1,060 |
| 2000-07-04 | 1,100 | 1,100 | 1,080 | 1,080 | 15,000 | 1,080 |
| 2000-07-03 | 1,100 | 1,110 | 1,080 | 1,100 | 28,000 | 1,100 |
| 2000-06-30 | 1,100 | 1,120 | 1,080 | 1,080 | 25,000 | 1,080 |
| 2000-06-29 | 1,000 | 1,130 | 1,000 | 1,110 | 56,000 | 1,110 |
| 2000-06-28 | 1,000 | 1,010 | 970 | 1,000 | 15,000 | 1,000 |
| 2000-06-27 | 930 | 945 | 920 | 945 | 16,000 | 945 |
| 2000-06-26 | 1,010 | 1,010 | 940 | 940 | 9,000 | 940 |
| 2000-06-23 | 1,120 | 1,120 | 1,030 | 1,030 | 17,000 | 1,030 |
| 2000-06-22 | 1,070 | 1,120 | 1,050 | 1,120 | 24,000 | 1,120 |
| 2000-06-21 | 1,040 | 1,050 | 1,040 | 1,050 | 6,000 | 1,050 |
| 2000-06-20 | 1,030 | 1,040 | 1,030 | 1,040 | 8,000 | 1,040 |
| 2000-06-19 | 1,030 | 1,040 | 1,020 | 1,040 | 10,000 | 1,040 |
| 2000-06-16 | 1,030 | 1,030 | 1,010 | 1,020 | 10,000 | 1,020 |
| 2000-06-15 | 980 | 1,050 | 980 | 1,000 | 19,000 | 1,000 |
| 2000-06-14 | 990 | 990 | 940 | 970 | 21,000 | 970 |
| 2000-06-13 | 980 | 1,060 | 980 | 980 | 25,000 | 980 |
| 2000-06-12 | 830 | 970 | 830 | 970 | 57,000 | 970 |
| 2000-06-09 | 800 | 830 | 800 | 830 | 23,000 | 830 |
| 2000-06-08 | 790 | 800 | 790 | 800 | 6,000 | 800 |
| 2000-06-07 | 780 | 795 | 780 | 790 | 4,000 | 790 |
| 2000-06-06 | 795 | 800 | 780 | 780 | 8,000 | 780 |
| 2000-06-05 | 790 | 795 | 790 | 795 | 6,000 | 795 |
| 2000-06-02 | 785 | 790 | 780 | 790 | 9,000 | 790 |
| 2000-06-01 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 2000-05-31 | 795 | 795 | 790 | 790 | 5,000 | 790 |
| 2000-05-30 | 800 | 810 | 795 | 795 | 12,000 | 795 |
| 2000-05-29 | 820 | 820 | 800 | 800 | 9,000 | 800 |
| 2000-05-26 | 830 | 840 | 820 | 825 | 14,000 | 825 |
| 2000-05-25 | 830 | 845 | 830 | 835 | 29,000 | 835 |
| 2000-05-24 | 820 | 825 | 810 | 825 | 9,000 | 825 |
| 2000-05-23 | 800 | 820 | 800 | 820 | 28,000 | 820 |
| 2000-05-22 | 815 | 820 | 790 | 800 | 12,000 | 800 |
| 2000-05-19 | 830 | 830 | 820 | 820 | 12,000 | 820 |
| 2000-05-18 | 839 | 840 | 830 | 830 | 15,000 | 830 |
| 2000-05-17 | 835 | 842 | 834 | 842 | 7,000 | 842 |
| 2000-05-16 | 845 | 845 | 835 | 835 | 9,000 | 835 |
| 2000-05-15 | 846 | 846 | 841 | 841 | 4,000 | 841 |
| 2000-05-12 | 845 | 846 | 841 | 841 | 5,000 | 841 |
| 2000-05-11 | 853 | 853 | 845 | 845 | 6,000 | 845 |
| 2000-05-10 | 860 | 860 | 853 | 853 | 4,000 | 853 |
| 2000-05-09 | 858 | 859 | 852 | 856 | 8,000 | 856 |
| 2000-05-08 | 855 | 860 | 855 | 855 | 6,000 | 855 |
| 2000-05-02 | 865 | 865 | 860 | 860 | 8,000 | 860 |
| 2000-05-01 | 865 | 865 | 865 | 865 | 2,000 | 865 |
| 2000-04-28 | 875 | 875 | 870 | 870 | 5,000 | 870 |
| 2000-04-27 | 865 | 870 | 865 | 870 | 5,000 | 870 |
| 2000-04-26 | 887 | 887 | 880 | 880 | 5,000 | 880 |
| 2000-04-25 | 895 | 900 | 890 | 890 | 8,000 | 890 |
| 2000-04-24 | 910 | 910 | 895 | 895 | 16,000 | 895 |
| 2000-04-21 | 885 | 925 | 885 | 910 | 7,000 | 910 |
| 2000-04-20 | 880 | 890 | 870 | 890 | 9,000 | 890 |
| 2000-04-19 | 890 | 900 | 880 | 880 | 5,000 | 880 |
| 2000-04-18 | 870 | 880 | 865 | 870 | 6,000 | 870 |
| 2000-04-17 | 970 | 970 | 850 | 855 | 24,000 | 855 |
| 2000-04-14 | 980 | 1,000 | 980 | 990 | 7,000 | 990 |
| 2000-04-13 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 | 1,000 |
| 2000-04-12 | 970 | 1,000 | 970 | 1,000 | 9,000 | 1,000 |
| 2000-04-11 | 985 | 985 | 945 | 970 | 12,000 | 970 |
| 2000-04-10 | 1,080 | 1,080 | 980 | 995 | 10,000 | 995 |
| 2000-04-07 | 920 | 1,080 | 920 | 1,080 | 17,000 | 1,080 |
| 2000-04-06 | 850 | 890 | 845 | 890 | 18,000 | 890 |
| 2000-04-05 | 870 | 870 | 800 | 845 | 19,000 | 845 |
| 2000-04-04 | 990 | 990 | 890 | 895 | 21,000 | 895 |
| 2000-04-03 | 1,000 | 1,000 | 990 | 990 | 9,000 | 990 |
| 2000-03-31 | 1,020 | 1,030 | 995 | 1,000 | 21,000 | 1,000 |
| 2000-03-30 | 1,060 | 1,070 | 1,040 | 1,050 | 7,000 | 1,050 |
| 2000-03-29 | 1,120 | 1,120 | 1,070 | 1,090 | 14,000 | 1,090 |
| 2000-03-28 | 1,140 | 1,140 | 1,130 | 1,140 | 4,000 | 1,140 |
| 2000-03-27 | 1,120 | 1,140 | 1,120 | 1,140 | 5,000 | 1,140 |
| 2000-03-24 | 1,150 | 1,150 | 1,120 | 1,120 | 5,000 | 1,120 |
| 2000-03-23 | 1,150 | 1,150 | 1,130 | 1,150 | 5,000 | 1,150 |
| 2000-03-22 | 1,250 | 1,250 | 1,170 | 1,170 | 10,000 | 1,170 |
| 2000-03-21 | 1,280 | 1,280 | 1,230 | 1,230 | 8,000 | 1,230 |
| 2000-03-17 | 1,210 | 1,300 | 1,200 | 1,280 | 27,000 | 1,280 |
| 2000-03-16 | 1,190 | 1,200 | 1,180 | 1,200 | 9,000 | 1,200 |
| 2000-03-15 | 1,190 | 1,210 | 1,180 | 1,200 | 13,000 | 1,200 |
| 2000-03-14 | 1,100 | 1,180 | 1,100 | 1,180 | 7,000 | 1,180 |
| 2000-03-13 | 1,390 | 1,420 | 1,150 | 1,200 | 28,000 | 1,200 |
| 2000-03-10 | 1,400 | 1,430 | 1,390 | 1,390 | 23,000 | 1,390 |
| 2000-03-09 | 1,280 | 1,380 | 1,260 | 1,370 | 15,000 | 1,370 |
| 2000-03-08 | 1,260 | 1,300 | 1,230 | 1,260 | 23,000 | 1,260 |
| 2000-03-07 | 1,330 | 1,330 | 1,250 | 1,270 | 19,000 | 1,270 |
| 2000-03-06 | 1,510 | 1,510 | 1,300 | 1,330 | 11,000 | 1,330 |
| 2000-03-03 | 1,640 | 1,640 | 1,480 | 1,500 | 17,000 | 1,500 |
| 2000-03-02 | 1,550 | 1,700 | 1,550 | 1,620 | 38,000 | 1,620 |
| 2000-03-01 | 1,350 | 1,570 | 1,320 | 1,500 | 42,000 | 1,500 |
| 2000-02-29 | 1,450 | 1,450 | 1,330 | 1,330 | 18,000 | 1,330 |
| 2000-02-28 | 1,670 | 1,670 | 1,450 | 1,450 | 44,000 | 1,450 |
| 2000-02-25 | 1,750 | 1,800 | 1,650 | 1,670 | 40,000 | 1,670 |
| 2000-02-24 | 1,590 | 1,930 | 1,570 | 1,770 | 126,000 | 1,770 |
| 2000-02-23 | 1,360 | 1,600 | 1,350 | 1,580 | 86,000 | 1,580 |
| 2000-02-22 | 1,280 | 1,360 | 1,260 | 1,340 | 58,000 | 1,340 |
| 2000-02-21 | 1,250 | 1,290 | 1,220 | 1,270 | 28,000 | 1,270 |
| 2000-02-18 | 1,200 | 1,300 | 1,200 | 1,220 | 10,000 | 1,220 |
| 2000-02-17 | 1,040 | 1,170 | 1,040 | 1,170 | 9,000 | 1,170 |
| 2000-02-16 | 1,170 | 1,180 | 1,040 | 1,040 | 11,000 | 1,040 |
| 2000-02-15 | 1,240 | 1,240 | 1,170 | 1,170 | 5,000 | 1,170 |
| 2000-02-14 | 1,230 | 1,280 | 1,230 | 1,280 | 5,000 | 1,280 |
| 2000-02-10 | 1,250 | 1,350 | 1,250 | 1,300 | 6,000 | 1,300 |
| 2000-02-09 | 1,350 | 1,350 | 1,200 | 1,200 | 19,000 | 1,200 |
| 2000-02-08 | 1,350 | 1,350 | 1,230 | 1,340 | 20,000 | 1,340 |
| 2000-02-07 | 1,460 | 1,460 | 1,350 | 1,350 | 6,000 | 1,350 |
| 2000-02-04 | 1,560 | 1,560 | 1,450 | 1,470 | 15,000 | 1,470 |
| 2000-02-03 | 1,360 | 1,500 | 1,350 | 1,500 | 25,000 | 1,500 |
| 2000-02-02 | 1,430 | 1,430 | 1,300 | 1,300 | 19,000 | 1,300 |
| 2000-02-01 | 1,570 | 1,580 | 1,430 | 1,450 | 69,000 | 1,450 |
| 2000-01-31 | 1,290 | 1,430 | 1,280 | 1,430 | 52,000 | 1,430 |
| 2000-01-28 | 1,060 | 1,230 | 1,060 | 1,230 | 72,000 | 1,230 |
| 2000-01-27 | 980 | 1,050 | 979 | 1,030 | 32,000 | 1,030 |
| 2000-01-26 | 860 | 950 | 860 | 949 | 29,000 | 949 |
| 2000-01-25 | 810 | 850 | 810 | 850 | 9,000 | 850 |
| 2000-01-24 | 819 | 819 | 800 | 800 | 3,000 | 800 |
| 2000-01-21 | 820 | 825 | 820 | 820 | 5,000 | 820 |
| 2000-01-20 | 819 | 819 | 815 | 815 | 2,000 | 815 |
| 2000-01-19 | 820 | 820 | 810 | 810 | 5,000 | 810 |
| 2000-01-18 | 820 | 820 | 810 | 810 | 4,000 | 810 |
| 2000-01-17 | 850 | 850 | 825 | 825 | 6,000 | 825 |
| 2000-01-14 | 807 | 825 | 800 | 825 | 12,000 | 825 |
| 2000-01-13 | 700 | 797 | 700 | 797 | 8,000 | 797 |
| 2000-01-12 | 700 | 700 | 670 | 700 | 7,000 | 700 |
| 2000-01-11 | 800 | 800 | 770 | 770 | 11,000 | 770 |
| 2000-01-07 | 819 | 820 | 770 | 800 | 9,000 | 800 |
| 2000-01-06 | 801 | 830 | 801 | 820 | 16,000 | 820 |
| 2000-01-05 | 889 | 889 | 801 | 850 | 16,000 | 850 |
| 2000-01-04 | 851 | 899 | 850 | 899 | 18,000 | 899 |
分割・併合履歴 ： なし
