1. HOME >
  2. 株価時系列 >
  3. 4627 >
  4. 2019年

4627 ナトコ(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,2511,2651,2511,2651,6001,265
2019-12-271,2501,2511,2501,2511,2001,251
2019-12-261,2471,2471,2421,2451,1001,245
2019-12-251,2361,2361,2351,2359001,235
2019-12-241,2381,2391,2321,2323,9001,232
2019-12-231,2381,2381,2301,2301,5001,230
2019-12-201,2361,2471,2361,2363,9001,236
2019-12-191,2301,2481,2301,2361,7001,236
2019-12-181,2271,2391,2271,2301,2001,230
2019-12-171,2191,2241,2161,2243,7001,224
2019-12-161,2271,2271,2171,2178,2001,217
2019-12-131,2301,2301,2231,2272,0001,227
2019-12-121,2191,2231,2191,2235001,223
2019-12-111,2291,2291,2151,2151,2001,215
2019-12-101,2291,2291,2141,2241,8001,224
2019-12-091,2181,2241,2181,2225,6001,222
2019-12-061,2301,2311,2181,2203,6001,220
2019-12-051,2281,2411,2271,2271,8001,227
2019-12-041,2201,2221,2201,2206001,220
2019-12-031,2301,2301,2231,2301,5001,230
2019-12-021,2331,2331,2331,2336001,233
2019-11-291,2321,2431,2321,2332,2001,233
2019-11-281,2441,2441,2321,2327001,232
2019-11-271,2361,2541,2361,2451,5001,245
2019-11-261,2381,2471,2381,2422,7001,242
2019-11-251,2361,2471,2361,2423,4001,242
2019-11-221,2371,2471,2371,2403,3001,240
2019-11-211,2461,2461,2371,2375001,237
2019-11-201,2401,2531,2401,2501,1001,250
2019-11-191,2401,2421,2351,2401,6001,240
2019-11-181,2291,2401,2291,2401,3001,240
2019-11-151,2221,2291,2221,2292,3001,229
2019-11-141,2451,2461,2161,2308,0001,230
2019-11-131,2531,2611,2491,2612,5001,261
2019-11-121,2561,2561,2501,2539001,253
2019-11-111,2701,2701,2491,2562,5001,256
2019-11-081,2681,2741,2651,2708001,270
2019-11-071,2651,2731,2621,2721,8001,272
2019-11-061,2771,2771,2571,2621,9001,262
2019-11-051,2801,2801,2431,24917,4001,249
2019-11-011,2931,2931,2791,2801,7001,280
2019-10-311,2581,2941,2581,2947,1001,294
2019-10-301,2701,2701,2451,25610,9001,256
2019-10-291,2901,2951,2871,2953,1001,295
2019-10-281,2901,2901,2791,2871,5001,287
2019-10-251,2781,2881,2781,2871,3001,287
2019-10-241,2721,2801,2711,2808001,280
2019-10-231,2711,2821,2711,2822,0001,282
2019-10-211,2801,2801,2701,2702,6001,270
2019-10-181,2701,2821,2701,2801,3001,280
2019-10-171,2701,2851,2521,26914,1001,269
2019-10-161,2801,2891,2791,2854,7001,285
2019-10-151,2801,2941,2791,2931,5001,293
2019-10-111,2951,2951,2801,2801,1001,280
2019-10-101,2901,2901,2881,2901,2001,290
2019-10-091,2811,2901,2811,2903001,290
2019-10-081,2811,2811,2771,2779001,277
2019-10-071,2791,2891,2791,2811,0001,281
2019-10-04---1,279-1,279
2019-10-031,2821,2821,2791,2799001,279
2019-10-021,2841,2841,2831,2838001,283
2019-10-011,2911,2911,2871,2875001,287
2019-09-301,2931,2951,2861,2861,0001,286
2019-09-271,2801,2931,2801,2932,0001,293
2019-09-261,2851,2891,2701,2732,5001,273
2019-09-251,2761,2871,2741,2851,3001,285
2019-09-241,2931,2931,2761,2761,1001,276
2019-09-201,2581,2981,2581,2703,8001,270
2019-09-191,2711,2741,2511,2571,5001,257
2019-09-181,2701,2721,2651,2711,2001,271
2019-09-171,2651,2701,2651,2656001,265
2019-09-131,2701,2701,2651,2654001,265
2019-09-121,2611,2731,2611,2735001,273
2019-09-111,2651,2651,2611,2616001,261
2019-09-101,2691,2781,2681,2737001,273
2019-09-091,2651,2691,2551,2691,3001,269
2019-09-061,2501,2671,2501,2565001,256
2019-09-051,2401,2491,2401,2461,6001,246
2019-09-041,2481,2561,2361,2369001,236
2019-09-031,2871,2871,2481,2566,9001,256
2019-09-021,2551,2751,2551,2568,2001,256
2019-08-301,2461,2551,2461,2554,6001,255
2019-08-291,2521,2531,2521,2533001,253
2019-08-281,2331,2631,2331,2604,2001,260
2019-08-271,2421,2421,2321,2323001,232
2019-08-261,2401,2541,2401,2431,0001,243
2019-08-231,2501,2591,2491,2598001,259
2019-08-221,2701,2941,2701,27921,7001,279
2019-08-211,2691,2691,2621,2633,7001,263
2019-08-201,2741,2741,2651,2692,6001,269
2019-08-191,2551,2791,2551,2745,4001,274
2019-08-161,2341,2641,2341,2552,4001,255
2019-08-151,2211,2371,2151,2341,4001,234
2019-08-141,1991,2211,1991,2214001,221
2019-08-131,1951,1951,1871,1941,2001,194
2019-08-091,1921,1921,1811,1812001,181
2019-08-081,1811,1811,1801,1815001,181
2019-08-071,1711,1801,1711,1805001,180
2019-08-061,1911,1991,1561,1632,4001,163
2019-08-051,2091,2091,1961,1997001,199
2019-08-021,2111,2111,2091,2091,5001,209
2019-08-01---1,207-1,207
2019-07-311,2071,2071,2071,2071001,207
2019-07-301,2051,2141,2051,2147001,214
2019-07-291,2101,2171,2101,2158001,215
2019-07-261,2101,2101,2091,2093001,209
2019-07-251,2031,2091,2031,2094001,209
2019-07-241,2091,2091,2091,2091001,209
2019-07-231,2171,2171,2171,2173001,217
2019-07-221,2161,2191,2161,2175,3001,217
2019-07-191,2051,2161,2051,2163001,216
2019-07-181,2131,2131,2031,2038001,203
2019-07-171,2121,2201,2121,2164001,216
2019-07-161,2211,2211,1951,2122,2001,212
2019-07-121,2311,2371,2281,2287001,228
2019-07-111,2401,2401,2201,2319001,231
2019-07-101,2191,2401,2191,2401,2001,240
2019-07-091,2171,2171,2171,2171001,217
2019-07-081,2141,2171,2131,2177001,217
2019-07-051,2111,2201,2111,2202,8001,220
2019-07-041,2141,2141,2111,2113001,211
2019-07-031,1971,2141,1961,2145001,214
2019-07-021,2051,2101,1971,2101,4001,210
2019-07-011,2081,2201,2081,2165001,216
2019-06-281,2001,2081,2001,2074001,207
2019-06-271,2001,2081,1911,2008001,200
2019-06-261,2281,2281,2001,2001,5001,200
2019-06-251,2001,2001,1921,2008001,200
2019-06-241,2031,2091,2001,2001,0001,200
2019-06-211,1971,2311,1871,2153,7001,215
2019-06-201,1711,1821,1711,1821,4001,182
2019-06-191,1721,1721,1711,1712001,171
2019-06-181,1781,1781,1681,1697001,169
2019-06-171,1811,1811,1621,1782,6001,178
2019-06-141,1701,1771,1651,1756001,175
2019-06-131,1671,1721,1611,1702,4001,170
2019-06-121,1451,1551,1451,1552,0001,155
2019-06-111,1441,1471,1391,1445,1001,144
2019-06-101,1451,1461,1351,1442,6001,144
2019-06-071,1871,1871,1301,1345,6001,134
2019-06-061,1901,1991,1871,1872,2001,187
2019-06-051,1801,1981,1731,18713,8001,187
2019-06-041,2601,2891,2361,26217,9001,262
2019-06-031,2601,2601,2251,2306,6001,230
2019-05-311,2591,2591,2591,2592001,259
2019-05-301,2471,2591,2401,2598001,259
2019-05-291,2601,2641,2591,2608001,260
2019-05-281,2631,2681,2551,2603,4001,260
2019-05-271,2431,2431,2121,2426001,242
2019-05-241,2261,2321,2211,2311,1001,231
2019-05-231,2481,2481,2271,2311,3001,231
2019-05-221,2321,2591,2321,2457,1001,245
2019-05-211,2241,2481,2241,2311,4001,231
2019-05-201,2211,2211,2111,2135001,213
2019-05-171,2031,2031,2011,2011,1001,201
2019-05-161,1931,2261,1901,2001,9001,200
2019-05-151,2101,2231,1971,2232,5001,223
2019-05-141,2231,2231,2101,2102,0001,210
2019-05-131,2201,2421,2201,2232,7001,223
2019-05-101,2441,2441,2301,23010,4001,230
2019-05-091,2451,2451,2361,2441,0001,244
2019-05-081,2411,2451,2391,2454001,245
2019-05-071,2371,2481,2371,2481,7001,248
2019-04-261,2351,2491,2351,2362,6001,236
2019-04-251,2351,2351,2221,2251,6001,225
2019-04-241,2361,2401,2351,2356001,235
2019-04-231,2591,2611,2471,2471,7001,247
2019-04-221,2481,2591,2481,2513,5001,251
2019-04-191,2431,2481,2431,2481,6001,248
2019-04-181,2461,2481,2361,2441,6001,244
2019-04-171,2501,2521,2441,2451,1001,245
2019-04-161,2551,2551,2551,2554001,255
2019-04-151,2411,2431,2371,2434,7001,243
2019-04-121,2401,2401,2221,2228001,222
2019-04-111,2371,2581,2161,2215,2001,221
2019-04-101,2451,2451,1901,2297,5001,229
2019-04-091,2461,2571,2451,2451,1001,245
2019-04-081,2571,2601,2571,2571,1001,257
2019-04-051,2631,2631,2491,2602,6001,260
2019-04-041,2601,2651,2601,2647001,264
2019-04-031,2271,2661,2151,2662,1001,266
2019-04-021,2321,2321,2291,2314001,231
2019-04-011,2151,2391,2151,2322,4001,232
2019-03-291,2011,2151,2011,2157001,215
2019-03-281,2291,2411,2011,2013,9001,201
2019-03-271,2501,2501,2291,2292,9001,229
2019-03-261,2441,2441,2311,2407001,240
2019-03-251,2541,2661,2301,2482,2001,248
2019-03-221,2531,2771,2531,2643,3001,264
2019-03-201,2381,2641,2381,2533,6001,253
2019-03-191,2381,2381,2221,2321,3001,232
2019-03-181,2341,2451,2251,2432,0001,243
2019-03-151,2271,2321,2101,2321,9001,232
2019-03-141,2171,2331,2021,2191,0001,219
2019-03-131,2381,2401,2151,2296001,229
2019-03-121,2311,2501,2151,2163,2001,216
2019-03-111,2431,2571,1861,2266,2001,226
2019-03-081,2511,3151,2501,25011,3001,250
2019-03-071,2561,2731,2511,2732,8001,273
2019-03-061,2821,2901,2751,2751,8001,275
2019-03-051,2811,3051,2811,2823,9001,282
2019-03-041,2871,3001,2621,30028,3001,300
2019-03-011,2201,2201,1771,1974,4001,197
2019-02-281,1811,2491,1801,2204,7001,220
2019-02-271,2171,2171,1711,1802,2001,180
2019-02-261,2401,2401,2151,2181,8001,218
2019-02-251,2581,2581,2161,2414,4001,241
2019-02-221,1571,2501,1571,23422,3001,234
2019-02-211,1281,1801,1281,1573,2001,157
2019-02-201,1011,1261,1001,1204,4001,120
2019-02-191,0991,0991,0991,0991,0001,099
2019-02-181,1001,1051,0901,0994,6001,099
2019-02-151,0901,1011,0901,0993,8001,099
2019-02-141,0951,0961,0871,0881,2001,088
2019-02-131,0871,0951,0731,0952,1001,095
2019-02-121,1001,1001,0891,0891,0001,089
2019-02-081,1021,1131,1011,1121,1001,112
2019-02-071,1101,1141,1101,1128001,112
2019-02-06---1,086-1,086
2019-02-051,0911,1241,0861,0861,8001,086
2019-02-041,1011,1061,0991,1051,5001,105
2019-02-011,0871,0871,0731,0735001,073
2019-01-311,1001,1051,0901,0907001,090
2019-01-301,1001,1071,0981,1051,6001,105
2019-01-291,1001,1001,0841,0981,0001,098
2019-01-281,1001,1031,0891,1001,0001,100
2019-01-251,0951,0951,0891,0891,5001,089
2019-01-24---1,099-1,099
2019-01-231,1041,1041,0821,0995001,099
2019-01-221,0791,1041,0791,1044,8001,104
2019-01-211,0651,0791,0651,0792,4001,079
2019-01-181,0621,0721,0621,0621,0001,062
2019-01-171,0741,0741,0551,0721,6001,072
2019-01-161,0651,0751,0631,0636001,063
2019-01-151,0791,0891,0651,0651,7001,065
2019-01-111,0691,0691,0561,0595001,059
2019-01-101,0761,0931,0751,0771,3001,077
2019-01-091,0771,0771,0501,0761,6001,076
2019-01-081,0421,0471,0411,0471,2001,047
2019-01-071,0381,0421,0351,0421,2001,042
2019-01-041,0071,0491,0071,0271,8001,027

分割・併合履歴 ： なし