4627 ナトコ(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 921 | 980 | 920 | 980 | 30,000 | 980 |
| 2003-12-29 | 875 | 920 | 870 | 920 | 13,000 | 920 |
| 2003-12-26 | 840 | 865 | 835 | 865 | 12,000 | 865 |
| 2003-12-25 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 2003-12-24 | 825 | 845 | 825 | 840 | 5,000 | 840 |
| 2003-12-22 | 811 | 825 | 811 | 820 | 6,000 | 820 |
| 2003-12-19 | 805 | 815 | 800 | 800 | 9,000 | 800 |
| 2003-12-18 | 771 | 810 | 770 | 795 | 40,000 | 795 |
| 2003-12-17 | 785 | 795 | 780 | 780 | 5,000 | 780 |
| 2003-12-16 | 820 | 820 | 790 | 795 | 11,000 | 795 |
| 2003-12-15 | 769 | 800 | 769 | 790 | 10,000 | 790 |
| 2003-12-12 | 769 | 769 | 769 | 769 | 1,000 | 769 |
| 2003-12-11 | 760 | 760 | 745 | 760 | 5,000 | 760 |
| 2003-12-10 | 777 | 777 | 750 | 769 | 12,000 | 769 |
| 2003-12-09 | 785 | 785 | 755 | 780 | 17,000 | 780 |
| 2003-12-08 | 819 | 820 | 790 | 790 | 16,000 | 790 |
| 2003-12-05 | 810 | 820 | 810 | 820 | 6,000 | 820 |
| 2003-12-04 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 2003-12-03 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2003-12-02 | 835 | 850 | 830 | 830 | 3,000 | 830 |
| 2003-12-01 | 865 | 870 | 850 | 850 | 7,000 | 850 |
| 2003-11-28 | 805 | 870 | 800 | 870 | 28,000 | 870 |
| 2003-11-27 | 785 | 795 | 785 | 795 | 6,000 | 795 |
| 2003-11-26 | 785 | 785 | 780 | 785 | 10,000 | 785 |
| 2003-11-25 | 780 | 785 | 776 | 780 | 6,000 | 780 |
| 2003-11-21 | 775 | 775 | 765 | 765 | 7,000 | 765 |
| 2003-11-20 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2003-11-19 | 740 | 760 | 730 | 760 | 11,000 | 760 |
| 2003-11-18 | 765 | 770 | 755 | 760 | 8,000 | 760 |
| 2003-11-17 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2003-11-14 | 755 | 760 | 755 | 760 | 2,000 | 760 |
| 2003-11-13 | 755 | 755 | 755 | 755 | 1,000 | 755 |
| 2003-11-12 | 755 | 757 | 755 | 755 | 3,000 | 755 |
| 2003-11-11 | 755 | 757 | 745 | 755 | 8,000 | 755 |
| 2003-11-10 | 750 | 750 | 720 | 745 | 10,000 | 745 |
| 2003-11-07 | 765 | 767 | 765 | 767 | 3,000 | 767 |
| 2003-11-06 | 766 | 766 | 766 | 766 | 1,000 | 766 |
| 2003-11-05 | 780 | 780 | 770 | 770 | 2,000 | 770 |
| 2003-11-04 | 815 | 815 | 800 | 800 | 6,000 | 800 |
| 2003-10-31 | 792 | 815 | 792 | 815 | 62,000 | 815 |
| 2003-10-30 | 770 | 790 | 770 | 790 | 26,000 | 790 |
| 2003-10-29 | 770 | 775 | 770 | 772 | 9,000 | 772 |
| 2003-10-28 | 760 | 790 | 756 | 770 | 43,000 | 770 |
| 2003-10-27 | 765 | 775 | 757 | 761 | 40,000 | 761 |
| 2003-10-24 | 731 | 770 | 730 | 755 | 32,000 | 755 |
| 2003-10-23 | 695 | 710 | 695 | 710 | 28,000 | 710 |
| 2003-10-22 | 670 | 690 | 670 | 690 | 5,000 | 690 |
| 2003-10-21 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 2003-10-20 | 640 | 680 | 640 | 665 | 7,000 | 665 |
| 2003-10-17 | 645 | 650 | 635 | 635 | 21,000 | 635 |
| 2003-10-16 | 650 | 660 | 645 | 645 | 11,000 | 645 |
| 2003-10-15 | 650 | 660 | 645 | 650 | 6,000 | 650 |
| 2003-10-14 | 645 | 660 | 635 | 645 | 14,000 | 645 |
| 2003-10-10 | 626 | 635 | 626 | 631 | 7,000 | 631 |
| 2003-10-09 | 620 | 640 | 620 | 640 | 12,000 | 640 |
| 2003-10-08 | 620 | 642 | 620 | 620 | 23,000 | 620 |
| 2003-10-07 | 650 | 660 | 650 | 655 | 11,000 | 655 |
| 2003-10-06 | 695 | 702 | 630 | 650 | 11,000 | 650 |
| 2003-10-03 | 710 | 715 | 710 | 710 | 3,000 | 710 |
| 2003-10-02 | 716 | 716 | 716 | 716 | 1,000 | 716 |
| 2003-10-01 | 717 | 717 | 717 | 717 | 1,000 | 717 |
| 2003-09-30 | 720 | 720 | 715 | 720 | 11,000 | 720 |
| 2003-09-29 | 726 | 726 | 700 | 700 | 3,000 | 700 |
| 2003-09-26 | 720 | 740 | 715 | 730 | 33,000 | 730 |
| 2003-09-25 | 735 | 735 | 710 | 710 | 6,000 | 710 |
| 2003-09-24 | 740 | 740 | 730 | 738 | 29,000 | 738 |
| 2003-09-22 | 731 | 738 | 730 | 730 | 28,000 | 730 |
| 2003-09-19 | 670 | 720 | 670 | 720 | 54,000 | 720 |
| 2003-09-18 | 650 | 670 | 650 | 670 | 18,000 | 670 |
| 2003-09-17 | 655 | 660 | 655 | 655 | 50,000 | 655 |
| 2003-09-16 | 620 | 655 | 611 | 650 | 72,000 | 650 |
| 2003-09-12 | 610 | 610 | 605 | 610 | 3,000 | 610 |
| 2003-09-11 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2003-09-10 | 622 | 622 | 621 | 621 | 7,000 | 621 |
| 2003-09-09 | 625 | 631 | 621 | 630 | 30,000 | 630 |
| 2003-09-08 | 607 | 615 | 600 | 615 | 27,000 | 615 |
| 2003-09-05 | 606 | 610 | 605 | 610 | 18,000 | 610 |
| 2003-09-04 | 620 | 623 | 606 | 611 | 13,000 | 611 |
| 2003-09-03 | 591 | 625 | 591 | 620 | 56,000 | 620 |
| 2003-09-02 | 570 | 590 | 555 | 590 | 11,000 | 590 |
| 2003-09-01 | 535 | 555 | 525 | 555 | 9,000 | 555 |
| 2003-08-29 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2003-08-28 | 533 | 534 | 520 | 530 | 31,000 | 530 |
| 2003-08-27 | 536 | 536 | 526 | 526 | 8,000 | 526 |
| 2003-08-26 | 549 | 549 | 525 | 535 | 5,000 | 535 |
| 2003-08-25 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2003-08-22 | 521 | 535 | 521 | 535 | 14,000 | 535 |
| 2003-08-21 | 525 | 526 | 520 | 520 | 5,000 | 520 |
| 2003-08-20 | 530 | 530 | 522 | 530 | 4,000 | 530 |
| 2003-08-19 | 525 | 530 | 525 | 530 | 6,000 | 530 |
| 2003-08-18 | 530 | 530 | 520 | 520 | 4,000 | 520 |
| 2003-08-15 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2003-08-14 | 530 | 530 | 510 | 515 | 6,000 | 515 |
| 2003-08-13 | 545 | 545 | 540 | 540 | 2,000 | 540 |
| 2003-08-12 | 535 | 550 | 535 | 545 | 35,000 | 545 |
| 2003-08-11 | 540 | 540 | 520 | 525 | 4,000 | 525 |
| 2003-08-08 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2003-08-07 | 560 | 565 | 545 | 545 | 8,000 | 545 |
| 2003-08-06 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2003-08-05 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2003-08-04 | 565 | 566 | 565 | 566 | 2,000 | 566 |
| 2003-08-01 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 2003-07-31 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2003-07-30 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2003-07-29 | 592 | 592 | 590 | 590 | 3,000 | 590 |
| 2003-07-28 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2003-07-25 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2003-07-24 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2003-07-23 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2003-07-22 | 602 | 604 | 580 | 580 | 22,000 | 580 |
| 2003-07-18 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 2003-07-17 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2003-07-16 | 575 | 580 | 570 | 575 | 6,000 | 575 |
| 2003-07-15 | 560 | 575 | 560 | 575 | 13,000 | 575 |
| 2003-07-14 | 570 | 570 | 555 | 560 | 10,000 | 560 |
| 2003-07-11 | 570 | 570 | 560 | 560 | 12,000 | 560 |
| 2003-07-10 | 580 | 580 | 570 | 580 | 35,000 | 580 |
| 2003-07-09 | 570 | 575 | 570 | 570 | 14,000 | 570 |
| 2003-07-08 | 615 | 615 | 570 | 570 | 9,000 | 570 |
| 2003-07-07 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2003-07-04 | 625 | 625 | 615 | 620 | 6,000 | 620 |
| 2003-07-03 | 605 | 615 | 600 | 615 | 32,000 | 615 |
| 2003-07-02 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2003-07-01 | 590 | 620 | 585 | 620 | 33,000 | 620 |
| 2003-06-30 | 517 | 610 | 510 | 600 | 145,000 | 600 |
| 2003-06-27 | 490 | 510 | 490 | 510 | 42,000 | 510 |
| 2003-06-26 | 490 | 500 | 490 | 490 | 20,000 | 490 |
| 2003-06-25 | 500 | 505 | 500 | 500 | 24,000 | 500 |
| 2003-06-24 | 495 | 500 | 495 | 500 | 18,000 | 500 |
| 2003-06-23 | 500 | 500 | 490 | 490 | 3,000 | 490 |
| 2003-06-20 | 490 | 500 | 490 | 490 | 19,000 | 490 |
| 2003-06-19 | 481 | 485 | 481 | 485 | 2,000 | 485 |
| 2003-06-18 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 2003-06-17 | 481 | 483 | 481 | 483 | 2,000 | 483 |
| 2003-06-16 | 500 | 500 | 482 | 485 | 3,000 | 485 |
| 2003-06-13 | 480 | 500 | 480 | 485 | 59,000 | 485 |
| 2003-06-12 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2003-06-11 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2003-06-10 | 484 | 484 | 484 | 484 | 1,000 | 484 |
| 2003-06-09 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2003-06-06 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2003-06-05 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2003-06-04 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2003-06-03 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2003-06-02 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2003-05-30 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2003-05-29 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2003-05-28 | 471 | 479 | 470 | 470 | 4,000 | 470 |
| 2003-05-27 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2003-05-26 | 480 | 480 | 470 | 480 | 8,000 | 480 |
| 2003-05-23 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2003-05-22 | 480 | 480 | 480 | 480 | 7,000 | 480 |
| 2003-05-21 | 480 | 480 | 475 | 475 | 3,000 | 475 |
| 2003-05-20 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2003-05-19 | 490 | 490 | 485 | 485 | 6,000 | 485 |
| 2003-05-16 | 485 | 485 | 485 | 485 | 5,000 | 485 |
| 2003-05-15 | 480 | 485 | 480 | 485 | 12,000 | 485 |
| 2003-05-14 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2003-05-13 | 445 | 450 | 439 | 450 | 6,000 | 450 |
| 2003-05-12 | 431 | 440 | 431 | 440 | 2,000 | 440 |
| 2003-05-09 | 425 | 440 | 425 | 440 | 5,000 | 440 |
| 2003-05-08 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2003-05-07 | 430 | 450 | 430 | 450 | 4,000 | 450 |
| 2003-05-06 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2003-05-02 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2003-05-01 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2003-04-30 | 460 | 460 | 440 | 440 | 3,000 | 440 |
| 2003-04-28 | 460 | 500 | 460 | 460 | 3,000 | 460 |
| 2003-04-25 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2003-04-24 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 2003-04-23 | 500 | 500 | 480 | 480 | 8,000 | 480 |
| 2003-04-22 | 500 | 500 | 480 | 480 | 11,000 | 480 |
| 2003-04-21 | 480 | 484 | 480 | 484 | 3,000 | 484 |
| 2003-04-18 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2003-04-17 | 465 | 465 | 460 | 465 | 9,000 | 465 |
| 2003-04-16 | 465 | 475 | 465 | 465 | 56,000 | 465 |
| 2003-04-15 | 465 | 470 | 465 | 470 | 2,000 | 470 |
| 2003-04-14 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2003-04-11 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2003-04-10 | 470 | 470 | 465 | 465 | 8,000 | 465 |
| 2003-04-09 | 465 | 465 | 465 | 465 | 5,000 | 465 |
| 2003-04-08 | 465 | 465 | 465 | 465 | 3,000 | 465 |
| 2003-04-07 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2003-04-04 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 2003-04-03 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2003-04-02 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2003-04-01 | 470 | 470 | 450 | 450 | 34,000 | 450 |
| 2003-03-31 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 2003-03-28 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2003-03-27 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2003-03-26 | 440 | 460 | 440 | 460 | 10,000 | 460 |
| 2003-03-25 | 440 | 470 | 440 | 470 | 17,000 | 470 |
| 2003-03-24 | 460 | 480 | 440 | 475 | 24,000 | 475 |
| 2003-03-20 | 415 | 415 | 410 | 415 | 18,000 | 415 |
| 2003-03-19 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 2003-03-18 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2003-03-17 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2003-03-14 | 405 | 405 | 405 | 405 | 4,000 | 405 |
| 2003-03-13 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2003-03-12 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2003-03-11 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-03-10 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-03-07 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2003-03-06 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2003-03-05 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2003-03-04 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2003-03-03 | 434 | 434 | 434 | 434 | 2,000 | 434 |
| 2003-02-28 | 410 | 425 | 410 | 425 | 10,000 | 425 |
| 2003-02-27 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2003-02-26 | 395 | 395 | 380 | 381 | 11,000 | 381 |
| 2003-02-25 | 460 | 460 | 400 | 400 | 24,000 | 400 |
| 2003-02-24 | 440 | 480 | 435 | 460 | 38,000 | 460 |
| 2003-02-21 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2003-02-20 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 2003-02-19 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2003-02-18 | 385 | 390 | 380 | 390 | 17,000 | 390 |
| 2003-02-17 | 380 | 381 | 380 | 380 | 2,000 | 380 |
| 2003-02-14 | 381 | 381 | 381 | 381 | 2,000 | 381 |
| 2003-02-13 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2003-02-12 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2003-02-10 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2003-02-07 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 2003-02-06 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2003-02-05 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2003-02-04 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2003-02-03 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2003-01-31 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2003-01-30 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2003-01-29 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-01-28 | 420 | 420 | 400 | 410 | 9,000 | 410 |
| 2003-01-27 | 415 | 420 | 415 | 415 | 7,000 | 415 |
| 2003-01-24 | 405 | 410 | 400 | 410 | 7,000 | 410 |
| 2003-01-23 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2003-01-22 | 380 | 385 | 380 | 385 | 9,000 | 385 |
| 2003-01-21 | 330 | 360 | 330 | 360 | 3,000 | 360 |
| 2003-01-20 | 350 | 350 | 350 | 350 | 8,000 | 350 |
| 2003-01-17 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-01-16 | 350 | 360 | 345 | 345 | 21,000 | 345 |
| 2003-01-15 | 355 | 360 | 350 | 350 | 20,000 | 350 |
| 2003-01-14 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2003-01-10 | 360 | 360 | 345 | 345 | 9,000 | 345 |
| 2003-01-09 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2003-01-08 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2003-01-07 | 375 | 375 | 365 | 370 | 10,000 | 370 |
| 2003-01-06 | 375 | 375 | 375 | 375 | 2,000 | 375 |
分割・併合履歴 ： なし
