4627 ナトコ(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2001-12-27 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2001-12-26 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2001-12-25 | 690 | 700 | 690 | 690 | 5,000 | 690 |
| 2001-12-21 | 650 | 680 | 650 | 680 | 9,000 | 680 |
| 2001-12-20 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2001-12-19 | 625 | 630 | 625 | 630 | 2,000 | 630 |
| 2001-12-18 | 625 | 635 | 625 | 635 | 3,000 | 635 |
| 2001-12-17 | 634 | 634 | 634 | 634 | 1,000 | 634 |
| 2001-12-14 | 645 | 645 | 645 | 645 | 2,000 | 645 |
| 2001-12-13 | 650 | 650 | 640 | 640 | 2,000 | 640 |
| 2001-12-12 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2001-12-11 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2001-12-10 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2001-12-07 | 665 | 670 | 665 | 670 | 7,000 | 670 |
| 2001-12-06 | 665 | 665 | 660 | 660 | 4,000 | 660 |
| 2001-12-05 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2001-12-04 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 2001-12-03 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2001-11-30 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2001-11-29 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2001-11-28 | 700 | 700 | 680 | 680 | 4,000 | 680 |
| 2001-11-27 | 685 | 685 | 685 | 685 | 8,000 | 685 |
| 2001-11-26 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 2001-11-22 | 640 | 670 | 640 | 670 | 9,000 | 670 |
| 2001-11-21 | 625 | 630 | 605 | 630 | 6,000 | 630 |
| 2001-11-20 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2001-11-19 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 2001-11-16 | 650 | 655 | 650 | 655 | 2,000 | 655 |
| 2001-11-15 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2001-11-14 | 630 | 650 | 630 | 650 | 2,000 | 650 |
| 2001-11-13 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2001-11-12 | 680 | 690 | 680 | 690 | 3,000 | 690 |
| 2001-11-09 | 710 | 710 | 685 | 700 | 7,000 | 700 |
| 2001-11-08 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2001-11-07 | 655 | 710 | 655 | 710 | 13,000 | 710 |
| 2001-11-06 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2001-11-05 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2001-11-02 | 695 | 695 | 695 | 695 | 2,000 | 695 |
| 2001-11-01 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2001-10-31 | 755 | 755 | 742 | 742 | 3,000 | 742 |
| 2001-10-30 | 790 | 790 | 780 | 780 | 2,000 | 780 |
| 2001-10-29 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2001-10-26 | 820 | 825 | 800 | 800 | 9,000 | 800 |
| 2001-10-25 | 820 | 820 | 800 | 820 | 7,000 | 820 |
| 2001-10-24 | 810 | 820 | 810 | 810 | 9,000 | 810 |
| 2001-10-23 | 830 | 830 | 790 | 800 | 9,000 | 800 |
| 2001-10-22 | 735 | 800 | 735 | 800 | 22,000 | 800 |
| 2001-10-19 | 710 | 715 | 700 | 715 | 3,000 | 715 |
| 2001-10-18 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2001-10-17 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2001-10-16 | 640 | 680 | 640 | 680 | 9,000 | 680 |
| 2001-10-15 | 615 | 625 | 615 | 625 | 4,000 | 625 |
| 2001-10-12 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2001-10-11 | 606 | 606 | 606 | 606 | 1,000 | 606 |
| 2001-10-10 | 605 | 605 | 605 | 605 | 3,000 | 605 |
| 2001-10-09 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2001-10-05 | 605 | 610 | 600 | 600 | 4,000 | 600 |
| 2001-10-04 | 615 | 620 | 615 | 615 | 6,000 | 615 |
| 2001-10-03 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2001-10-02 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2001-10-01 | 640 | 646 | 615 | 620 | 6,000 | 620 |
| 2001-09-28 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 2001-09-27 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2001-09-26 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2001-09-25 | 630 | 660 | 630 | 660 | 6,000 | 660 |
| 2001-09-21 | 604 | 605 | 590 | 605 | 6,000 | 605 |
| 2001-09-20 | 585 | 590 | 585 | 590 | 3,000 | 590 |
| 2001-09-19 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2001-09-18 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2001-09-17 | 590 | 590 | 570 | 590 | 2,000 | 590 |
| 2001-09-14 | 575 | 590 | 575 | 590 | 2,000 | 590 |
| 2001-09-13 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2001-09-12 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2001-09-11 | 645 | 645 | 630 | 630 | 3,000 | 630 |
| 2001-09-10 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2001-09-07 | 650 | 650 | 640 | 640 | 2,000 | 640 |
| 2001-09-06 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2001-09-05 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2001-09-04 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 2001-09-03 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2001-08-31 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2001-08-30 | 680 | 680 | 660 | 660 | 4,000 | 660 |
| 2001-08-29 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2001-08-28 | 690 | 705 | 690 | 690 | 9,000 | 690 |
| 2001-08-27 | 705 | 705 | 705 | 705 | 2,000 | 705 |
| 2001-08-24 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2001-08-23 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2001-08-22 | 695 | 700 | 695 | 700 | 9,000 | 700 |
| 2001-08-21 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2001-08-20 | 675 | 690 | 675 | 690 | 2,000 | 690 |
| 2001-08-17 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2001-08-16 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2001-08-15 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2001-08-14 | 696 | 696 | 696 | 696 | 2,000 | 696 |
| 2001-08-13 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2001-08-10 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2001-08-09 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 2001-08-08 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2001-08-07 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2001-08-06 | 706 | 706 | 706 | 706 | 2,000 | 706 |
| 2001-08-03 | 691 | 710 | 691 | 710 | 2,000 | 710 |
| 2001-08-02 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2001-08-01 | 715 | 715 | 700 | 700 | 2,000 | 700 |
| 2001-07-31 | 716 | 716 | 716 | 716 | 1,000 | 716 |
| 2001-07-30 | 735 | 735 | 735 | 735 | 2,000 | 735 |
| 2001-07-27 | 720 | 720 | 710 | 720 | 4,000 | 720 |
| 2001-07-26 | 710 | 715 | 710 | 715 | 2,000 | 715 |
| 2001-07-25 | 720 | 720 | 715 | 720 | 3,000 | 720 |
| 2001-07-24 | 716 | 740 | 716 | 725 | 6,000 | 725 |
| 2001-07-23 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2001-07-19 | 745 | 755 | 745 | 755 | 7,000 | 755 |
| 2001-07-18 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2001-07-17 | 731 | 731 | 731 | 731 | 3,000 | 731 |
| 2001-07-16 | 740 | 745 | 740 | 745 | 2,000 | 745 |
| 2001-07-13 | 745 | 745 | 745 | 745 | 2,000 | 745 |
| 2001-07-12 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2001-07-11 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2001-07-10 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2001-07-09 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2001-07-06 | 790 | 790 | 750 | 750 | 8,000 | 750 |
| 2001-07-05 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 2001-07-04 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2001-07-03 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2001-07-02 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2001-06-29 | 795 | 805 | 795 | 800 | 19,000 | 800 |
| 2001-06-28 | 785 | 790 | 785 | 790 | 3,000 | 790 |
| 2001-06-27 | 785 | 790 | 765 | 780 | 20,000 | 780 |
| 2001-06-26 | 785 | 820 | 785 | 795 | 28,000 | 795 |
| 2001-06-25 | 780 | 780 | 776 | 776 | 3,000 | 776 |
| 2001-06-22 | 700 | 785 | 700 | 775 | 30,000 | 775 |
| 2001-06-21 | 700 | 710 | 680 | 680 | 4,000 | 680 |
| 2001-06-20 | 745 | 745 | 700 | 715 | 11,000 | 715 |
| 2001-06-19 | 760 | 765 | 755 | 755 | 4,000 | 755 |
| 2001-06-18 | 765 | 765 | 765 | 765 | 2,000 | 765 |
| 2001-06-15 | 780 | 780 | 775 | 775 | 4,000 | 775 |
| 2001-06-14 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2001-06-13 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 2001-06-12 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 2001-06-11 | 800 | 800 | 790 | 790 | 4,000 | 790 |
| 2001-06-08 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2001-06-07 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2001-06-06 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2001-06-05 | 792 | 792 | 792 | 792 | 1,000 | 792 |
| 2001-06-04 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2001-06-01 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2001-05-31 | 815 | 815 | 800 | 805 | 5,000 | 805 |
| 2001-05-30 | 815 | 815 | 815 | 815 | 2,000 | 815 |
| 2001-05-29 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 2001-05-28 | 815 | 815 | 805 | 805 | 4,000 | 805 |
| 2001-05-25 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 2001-05-24 | 810 | 810 | 795 | 805 | 5,000 | 805 |
| 2001-05-23 | 815 | 815 | 810 | 810 | 4,000 | 810 |
| 2001-05-22 | 825 | 825 | 815 | 815 | 9,000 | 815 |
| 2001-05-21 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 2001-05-18 | 810 | 830 | 810 | 830 | 5,000 | 830 |
| 2001-05-17 | 780 | 795 | 780 | 795 | 3,000 | 795 |
| 2001-05-16 | 795 | 795 | 780 | 795 | 4,000 | 795 |
| 2001-05-15 | 815 | 815 | 810 | 810 | 2,000 | 810 |
| 2001-05-14 | 836 | 845 | 815 | 820 | 14,000 | 820 |
| 2001-05-11 | 860 | 860 | 840 | 845 | 16,000 | 845 |
| 2001-05-10 | 870 | 870 | 855 | 870 | 23,000 | 870 |
| 2001-05-09 | 855 | 865 | 850 | 865 | 28,000 | 865 |
| 2001-05-08 | 850 | 855 | 845 | 855 | 8,000 | 855 |
| 2001-05-07 | 820 | 860 | 820 | 855 | 33,000 | 855 |
| 2001-05-02 | 830 | 840 | 820 | 830 | 4,000 | 830 |
| 2001-05-01 | 795 | 840 | 795 | 830 | 45,000 | 830 |
| 2001-04-27 | 795 | 795 | 780 | 780 | 2,000 | 780 |
| 2001-04-26 | 770 | 780 | 770 | 780 | 3,000 | 780 |
| 2001-04-25 | 760 | 770 | 760 | 760 | 4,000 | 760 |
| 2001-04-24 | 755 | 770 | 750 | 750 | 16,000 | 750 |
| 2001-04-23 | 780 | 780 | 755 | 755 | 9,000 | 755 |
| 2001-04-20 | 800 | 800 | 785 | 800 | 9,000 | 800 |
| 2001-04-19 | 770 | 820 | 770 | 800 | 15,000 | 800 |
| 2001-04-18 | 730 | 770 | 730 | 770 | 13,000 | 770 |
| 2001-04-17 | 660 | 780 | 655 | 750 | 37,000 | 750 |
| 2001-04-16 | 635 | 655 | 630 | 655 | 4,000 | 655 |
| 2001-04-13 | 630 | 645 | 625 | 630 | 12,000 | 630 |
| 2001-04-12 | 655 | 655 | 640 | 640 | 21,000 | 640 |
| 2001-04-11 | 650 | 660 | 650 | 655 | 4,000 | 655 |
| 2001-04-10 | 655 | 660 | 650 | 650 | 5,000 | 650 |
| 2001-04-09 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2001-04-06 | 660 | 660 | 660 | 660 | 11,000 | 660 |
| 2001-04-05 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 2001-04-04 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2001-04-03 | 695 | 695 | 675 | 675 | 8,000 | 675 |
| 2001-04-02 | 700 | 700 | 690 | 690 | 6,000 | 690 |
| 2001-03-30 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2001-03-29 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2001-03-28 | 700 | 700 | 695 | 695 | 4,000 | 695 |
| 2001-03-27 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 2001-03-26 | 685 | 690 | 685 | 690 | 4,000 | 690 |
| 2001-03-23 | 665 | 675 | 665 | 675 | 15,000 | 675 |
| 2001-03-22 | 645 | 670 | 645 | 660 | 13,000 | 660 |
| 2001-03-21 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2001-03-19 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2001-03-16 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2001-03-15 | 645 | 645 | 615 | 615 | 4,000 | 615 |
| 2001-03-14 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2001-03-13 | 650 | 660 | 630 | 635 | 16,000 | 635 |
| 2001-03-12 | 640 | 640 | 635 | 635 | 2,000 | 635 |
| 2001-03-09 | 650 | 650 | 640 | 640 | 2,000 | 640 |
| 2001-03-08 | 645 | 655 | 645 | 655 | 3,000 | 655 |
| 2001-03-07 | 665 | 665 | 645 | 645 | 3,000 | 645 |
| 2001-03-06 | 660 | 660 | 640 | 650 | 10,000 | 650 |
| 2001-03-05 | 685 | 685 | 610 | 650 | 28,000 | 650 |
| 2001-03-02 | 700 | 700 | 690 | 690 | 7,000 | 690 |
| 2001-03-01 | 720 | 720 | 710 | 710 | 5,000 | 710 |
| 2001-02-28 | 750 | 750 | 720 | 720 | 10,000 | 720 |
| 2001-02-27 | 760 | 760 | 745 | 745 | 7,000 | 745 |
| 2001-02-26 | 750 | 750 | 745 | 750 | 10,000 | 750 |
| 2001-02-23 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2001-02-22 | 745 | 800 | 740 | 750 | 27,000 | 750 |
| 2001-02-21 | 750 | 750 | 745 | 750 | 4,000 | 750 |
| 2001-02-20 | 805 | 805 | 745 | 755 | 18,000 | 755 |
| 2001-02-19 | 800 | 810 | 800 | 805 | 3,000 | 805 |
| 2001-02-16 | 815 | 825 | 810 | 810 | 3,000 | 810 |
| 2001-02-15 | 815 | 820 | 795 | 805 | 24,000 | 805 |
| 2001-02-14 | 865 | 865 | 820 | 820 | 16,000 | 820 |
| 2001-02-13 | 830 | 850 | 820 | 850 | 39,000 | 850 |
| 2001-02-09 | 795 | 830 | 795 | 820 | 54,000 | 820 |
| 2001-02-08 | 695 | 820 | 695 | 790 | 54,000 | 790 |
| 2001-02-07 | 690 | 695 | 670 | 685 | 34,000 | 685 |
| 2001-02-06 | 710 | 710 | 670 | 690 | 10,000 | 690 |
| 2001-02-05 | 755 | 755 | 720 | 720 | 11,000 | 720 |
| 2001-02-02 | 775 | 780 | 760 | 765 | 9,000 | 765 |
| 2001-02-01 | 780 | 785 | 775 | 785 | 4,000 | 785 |
| 2001-01-31 | 785 | 785 | 775 | 785 | 12,000 | 785 |
| 2001-01-30 | 755 | 805 | 755 | 790 | 51,000 | 790 |
| 2001-01-29 | 710 | 740 | 695 | 735 | 10,000 | 735 |
| 2001-01-26 | 685 | 700 | 685 | 700 | 17,000 | 700 |
| 2001-01-25 | 645 | 690 | 645 | 690 | 16,000 | 690 |
| 2001-01-24 | 630 | 640 | 630 | 640 | 8,000 | 640 |
| 2001-01-23 | 620 | 625 | 620 | 625 | 6,000 | 625 |
| 2001-01-22 | 629 | 629 | 615 | 620 | 18,000 | 620 |
| 2001-01-19 | 570 | 610 | 570 | 610 | 25,000 | 610 |
| 2001-01-18 | 570 | 600 | 570 | 570 | 54,000 | 570 |
| 2001-01-17 | 515 | 565 | 513 | 555 | 58,000 | 555 |
| 2001-01-16 | 550 | 550 | 505 | 510 | 25,000 | 510 |
| 2001-01-15 | 580 | 580 | 546 | 546 | 9,000 | 546 |
| 2001-01-12 | 590 | 590 | 585 | 585 | 7,000 | 585 |
| 2001-01-11 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2001-01-10 | 615 | 615 | 610 | 610 | 4,000 | 610 |
| 2001-01-09 | 630 | 630 | 620 | 620 | 5,000 | 620 |
| 2001-01-05 | 600 | 620 | 590 | 620 | 11,000 | 620 |
| 2001-01-04 | 590 | 590 | 590 | 590 | 2,000 | 590 |
分割・併合履歴 ： なし
