4627 ナトコ(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2002-12-27 | 390 | 390 | 375 | 375 | 3,000 | 375 |
| 2002-12-26 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2002-12-25 | 375 | 375 | 375 | 375 | 31,000 | 375 |
| 2002-12-24 | 380 | 390 | 380 | 380 | 17,000 | 380 |
| 2002-12-20 | 374 | 375 | 374 | 375 | 11,000 | 375 |
| 2002-12-19 | 375 | 375 | 370 | 370 | 3,000 | 370 |
| 2002-12-18 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2002-12-17 | 370 | 370 | 370 | 370 | 5,000 | 370 |
| 2002-12-16 | 370 | 375 | 365 | 370 | 12,000 | 370 |
| 2002-12-13 | 370 | 370 | 370 | 370 | 8,000 | 370 |
| 2002-12-12 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2002-12-11 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2002-12-10 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2002-12-09 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2002-12-06 | 385 | 385 | 380 | 380 | 17,000 | 380 |
| 2002-12-05 | 390 | 390 | 381 | 385 | 8,000 | 385 |
| 2002-12-04 | 390 | 390 | 381 | 390 | 2,000 | 390 |
| 2002-12-03 | 400 | 400 | 393 | 395 | 4,000 | 395 |
| 2002-12-02 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2002-11-29 | 390 | 410 | 390 | 410 | 4,000 | 410 |
| 2002-11-28 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2002-11-27 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2002-11-26 | 450 | 450 | 420 | 420 | 12,000 | 420 |
| 2002-11-25 | 425 | 425 | 425 | 425 | 4,000 | 425 |
| 2002-11-22 | 375 | 400 | 375 | 400 | 37,000 | 400 |
| 2002-11-21 | 355 | 360 | 355 | 360 | 2,000 | 360 |
| 2002-11-20 | 345 | 360 | 345 | 345 | 19,000 | 345 |
| 2002-11-19 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2002-11-18 | 360 | 360 | 350 | 355 | 7,000 | 355 |
| 2002-11-15 | 400 | 405 | 350 | 350 | 28,000 | 350 |
| 2002-11-14 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2002-11-13 | 430 | 430 | 405 | 405 | 4,000 | 405 |
| 2002-11-12 | 455 | 455 | 435 | 435 | 10,000 | 435 |
| 2002-11-11 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2002-11-08 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 2002-11-07 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2002-11-06 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2002-11-05 | 442 | 442 | 440 | 440 | 2,000 | 440 |
| 2002-11-01 | 463 | 463 | 463 | 463 | 1,000 | 463 |
| 2002-10-31 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2002-10-30 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2002-10-29 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2002-10-28 | 510 | 510 | 480 | 480 | 2,000 | 480 |
| 2002-10-25 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2002-10-24 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 2002-10-23 | 440 | 480 | 440 | 475 | 12,000 | 475 |
| 2002-10-22 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 2002-10-21 | 440 | 445 | 400 | 410 | 22,000 | 410 |
| 2002-10-18 | 440 | 450 | 420 | 445 | 13,000 | 445 |
| 2002-10-17 | 455 | 460 | 440 | 445 | 12,000 | 445 |
| 2002-10-16 | 520 | 520 | 440 | 455 | 16,000 | 455 |
| 2002-10-15 | 525 | 545 | 525 | 545 | 2,000 | 545 |
| 2002-10-11 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 2002-10-10 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 2002-10-09 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 2002-10-08 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2002-10-07 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 2002-10-04 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2002-10-03 | 550 | 550 | 520 | 520 | 8,000 | 520 |
| 2002-10-02 | 600 | 600 | 600 | 600 | 9,000 | 600 |
| 2002-10-01 | 580 | 580 | 550 | 550 | 2,000 | 550 |
| 2002-09-30 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 2002-09-27 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2002-09-26 | 535 | 535 | 535 | 535 | 2,000 | 535 |
| 2002-09-25 | 535 | 535 | 535 | 535 | 2,000 | 535 |
| 2002-09-24 | 525 | 530 | 525 | 525 | 4,000 | 525 |
| 2002-09-20 | 505 | 510 | 505 | 510 | 10,000 | 510 |
| 2002-09-19 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2002-09-18 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2002-09-17 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2002-09-13 | 490 | 490 | 486 | 490 | 5,000 | 490 |
| 2002-09-12 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2002-09-11 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2002-09-10 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2002-09-09 | 515 | 515 | 490 | 490 | 8,000 | 490 |
| 2002-09-06 | 540 | 550 | 540 | 550 | 2,000 | 550 |
| 2002-09-05 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2002-09-04 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2002-09-03 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 2002-09-02 | 570 | 570 | 560 | 560 | 3,000 | 560 |
| 2002-08-30 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2002-08-29 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2002-08-28 | 570 | 570 | 560 | 560 | 8,000 | 560 |
| 2002-08-27 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 2002-08-26 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 2002-08-23 | 540 | 560 | 540 | 560 | 11,000 | 560 |
| 2002-08-22 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2002-08-21 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2002-08-20 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2002-08-19 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2002-08-16 | 540 | 540 | 500 | 510 | 9,000 | 510 |
| 2002-08-15 | 545 | 545 | 540 | 540 | 3,000 | 540 |
| 2002-08-14 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2002-08-13 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2002-08-12 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2002-08-09 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2002-08-08 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2002-08-07 | 535 | 535 | 535 | 535 | 3,000 | 535 |
| 2002-08-06 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2002-08-05 | 550 | 550 | 540 | 540 | 2,000 | 540 |
| 2002-08-02 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 2002-08-01 | 545 | 545 | 545 | 545 | 2,000 | 545 |
| 2002-07-31 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2002-07-30 | 535 | 550 | 535 | 550 | 3,000 | 550 |
| 2002-07-29 | 540 | 540 | 540 | 540 | 4,000 | 540 |
| 2002-07-26 | 550 | 555 | 545 | 545 | 3,000 | 545 |
| 2002-07-25 | 540 | 545 | 540 | 545 | 3,000 | 545 |
| 2002-07-24 | 539 | 539 | 539 | 539 | 1,000 | 539 |
| 2002-07-23 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2002-07-22 | 550 | 550 | 545 | 550 | 14,000 | 550 |
| 2002-07-19 | 550 | 555 | 550 | 550 | 4,000 | 550 |
| 2002-07-18 | 560 | 560 | 550 | 550 | 9,000 | 550 |
| 2002-07-17 | 560 | 570 | 560 | 570 | 3,000 | 570 |
| 2002-07-16 | 570 | 570 | 560 | 560 | 6,000 | 560 |
| 2002-07-15 | 600 | 600 | 580 | 580 | 5,000 | 580 |
| 2002-07-12 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2002-07-11 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2002-07-10 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2002-07-09 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2002-07-08 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 2002-07-05 | 640 | 640 | 640 | 640 | 9,000 | 640 |
| 2002-07-04 | 650 | 650 | 632 | 632 | 4,000 | 632 |
| 2002-07-03 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2002-07-02 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 2002-07-01 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2002-06-28 | 675 | 675 | 675 | 675 | 2,000 | 675 |
| 2002-06-27 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2002-06-26 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2002-06-25 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2002-06-24 | 670 | 670 | 670 | 670 | 6,000 | 670 |
| 2002-06-21 | 665 | 665 | 665 | 665 | 2,000 | 665 |
| 2002-06-20 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2002-06-19 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2002-06-18 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2002-06-17 | 645 | 645 | 645 | 645 | 2,000 | 645 |
| 2002-06-14 | 650 | 670 | 650 | 670 | 3,000 | 670 |
| 2002-06-13 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2002-06-12 | 655 | 655 | 655 | 655 | 2,000 | 655 |
| 2002-06-11 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2002-06-10 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2002-06-07 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2002-06-06 | 655 | 670 | 655 | 670 | 2,000 | 670 |
| 2002-06-05 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2002-06-04 | 670 | 670 | 660 | 660 | 3,000 | 660 |
| 2002-06-03 | 670 | 675 | 660 | 665 | 6,000 | 665 |
| 2002-05-31 | 665 | 680 | 650 | 655 | 21,000 | 655 |
| 2002-05-30 | 720 | 720 | 655 | 665 | 24,000 | 665 |
| 2002-05-29 | 765 | 775 | 740 | 740 | 6,000 | 740 |
| 2002-05-28 | 780 | 780 | 780 | 780 | 4,000 | 780 |
| 2002-05-27 | 775 | 780 | 775 | 780 | 4,000 | 780 |
| 2002-05-24 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2002-05-23 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2002-05-22 | 770 | 775 | 770 | 775 | 9,000 | 775 |
| 2002-05-21 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2002-05-20 | 755 | 755 | 755 | 755 | 2,000 | 755 |
| 2002-05-17 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2002-05-16 | 755 | 755 | 755 | 755 | 1,000 | 755 |
| 2002-05-15 | 760 | 760 | 750 | 750 | 11,000 | 750 |
| 2002-05-14 | 760 | 765 | 760 | 760 | 3,000 | 760 |
| 2002-05-13 | 760 | 770 | 760 | 770 | 2,000 | 770 |
| 2002-05-10 | 770 | 775 | 770 | 775 | 2,000 | 775 |
| 2002-05-09 | 785 | 785 | 780 | 780 | 2,000 | 780 |
| 2002-05-08 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 2002-05-07 | 780 | 780 | 770 | 770 | 2,000 | 770 |
| 2002-05-02 | 775 | 775 | 775 | 775 | 2,000 | 775 |
| 2002-05-01 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2002-04-30 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2002-04-26 | 805 | 805 | 790 | 790 | 5,000 | 790 |
| 2002-04-25 | 800 | 820 | 790 | 800 | 17,000 | 800 |
| 2002-04-24 | 800 | 805 | 770 | 805 | 12,000 | 805 |
| 2002-04-23 | 775 | 775 | 775 | 775 | 2,000 | 775 |
| 2002-04-22 | 785 | 785 | 775 | 780 | 12,000 | 780 |
| 2002-04-19 | 780 | 785 | 780 | 785 | 4,000 | 785 |
| 2002-04-18 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 2002-04-17 | 780 | 785 | 780 | 780 | 4,000 | 780 |
| 2002-04-16 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2002-04-15 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2002-04-12 | 790 | 790 | 775 | 780 | 4,000 | 780 |
| 2002-04-11 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2002-04-10 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2002-04-09 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 2002-04-08 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 2002-04-05 | 765 | 765 | 765 | 765 | 3,000 | 765 |
| 2002-04-04 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 2002-04-03 | 765 | 765 | 765 | 765 | 2,000 | 765 |
| 2002-04-02 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 2002-04-01 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 2002-03-29 | 770 | 770 | 770 | 770 | 6,000 | 770 |
| 2002-03-28 | 790 | 790 | 780 | 780 | 3,000 | 780 |
| 2002-03-27 | 790 | 790 | 780 | 780 | 2,000 | 780 |
| 2002-03-26 | 740 | 790 | 740 | 790 | 24,000 | 790 |
| 2002-03-25 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2002-03-22 | 725 | 750 | 725 | 740 | 26,000 | 740 |
| 2002-03-20 | 715 | 725 | 700 | 720 | 4,000 | 720 |
| 2002-03-19 | 730 | 730 | 725 | 725 | 3,000 | 725 |
| 2002-03-18 | 680 | 730 | 680 | 730 | 18,000 | 730 |
| 2002-03-15 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2002-03-14 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2002-03-13 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2002-03-12 | 650 | 660 | 640 | 650 | 10,000 | 650 |
| 2002-03-11 | 660 | 665 | 660 | 665 | 3,000 | 665 |
| 2002-03-08 | 650 | 660 | 640 | 650 | 7,000 | 650 |
| 2002-03-07 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2002-03-06 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2002-03-05 | 680 | 680 | 665 | 680 | 4,000 | 680 |
| 2002-03-04 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2002-03-01 | 730 | 730 | 700 | 700 | 3,000 | 700 |
| 2002-02-28 | 710 | 720 | 710 | 720 | 6,000 | 720 |
| 2002-02-27 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2002-02-26 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2002-02-25 | 720 | 740 | 700 | 740 | 19,000 | 740 |
| 2002-02-22 | 675 | 700 | 675 | 695 | 8,000 | 695 |
| 2002-02-21 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2002-02-20 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2002-02-19 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2002-02-18 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2002-02-15 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2002-02-14 | 625 | 630 | 625 | 630 | 4,000 | 630 |
| 2002-02-13 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2002-02-12 | 650 | 650 | 640 | 650 | 4,000 | 650 |
| 2002-02-08 | 645 | 645 | 645 | 645 | 2,000 | 645 |
| 2002-02-07 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2002-02-06 | 650 | 660 | 650 | 660 | 2,000 | 660 |
| 2002-02-05 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2002-02-04 | 665 | 675 | 665 | 675 | 2,000 | 675 |
| 2002-02-01 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2002-01-31 | 670 | 670 | 665 | 665 | 2,000 | 665 |
| 2002-01-30 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2002-01-29 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2002-01-28 | 710 | 710 | 700 | 700 | 2,000 | 700 |
| 2002-01-25 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2002-01-24 | 720 | 720 | 710 | 710 | 5,000 | 710 |
| 2002-01-23 | 735 | 735 | 725 | 725 | 4,000 | 725 |
| 2002-01-22 | 695 | 730 | 695 | 730 | 9,000 | 730 |
| 2002-01-21 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2002-01-18 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2002-01-17 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2002-01-16 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2002-01-15 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2002-01-11 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2002-01-10 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2002-01-09 | 645 | 680 | 645 | 680 | 6,000 | 680 |
| 2002-01-08 | 655 | 655 | 645 | 645 | 2,000 | 645 |
| 2002-01-07 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2002-01-04 | 683 | 683 | 683 | 683 | 1,000 | 683 |
分割・併合履歴 ： なし
