1. HOME >
  2. 株価時系列 >
  3. 4627 >
  4. 2020年

4627 ナトコ(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,2241,2241,2031,2102,8001,210
2020-12-291,1601,2281,1501,2246,6001,224
2020-12-281,2431,2691,2111,2242,5001,224
2020-12-251,2721,2991,2421,2432,9001,243
2020-12-241,3201,3201,2421,2426,8001,242
2020-12-231,2701,3201,2701,31810,3001,318
2020-12-221,2691,2731,2521,2726,0001,272
2020-12-211,2021,2691,2021,2699,0001,269
2020-12-181,2051,2231,2021,2162,9001,216
2020-12-171,1821,2231,1821,20510,1001,205
2020-12-161,2551,2551,1601,19316,9001,193
2020-12-151,2561,2691,2061,2067,0001,206
2020-12-141,2241,2541,2241,2511,4001,251
2020-12-111,2421,2421,2131,2296,8001,229
2020-12-101,2551,2551,2541,2543001,254
2020-12-091,2741,2871,2551,2693,9001,269
2020-12-081,3001,3101,2421,28915,2001,289
2020-12-071,2001,3481,1911,29444,6001,294
2020-12-041,1151,1491,1151,1343,6001,134
2020-12-031,1171,1221,1091,1154,6001,115
2020-12-021,1231,1901,1201,14720,1001,147
2020-12-011,0581,0601,0581,0603001,060
2020-11-301,0521,0861,0521,0681,1001,068
2020-11-271,0561,0561,0381,0496001,049
2020-11-261,0561,0561,0551,0563001,056
2020-11-251,0701,0701,0621,0621,0001,062
2020-11-241,0501,0621,0501,0621,1001,062
2020-11-201,0491,0801,0491,0494,3001,049
2020-11-191,0711,0711,0371,0492,8001,049
2020-11-181,0321,0491,0281,0412,0001,041
2020-11-171,0151,0271,0141,0221,2001,022
2020-11-161,0151,0271,0071,0151,4001,015
2020-11-131,0111,0261,0051,0111,3001,011
2020-11-121,0271,0271,0091,0113,5001,011
2020-11-111,0321,0351,0161,0271,9001,027
2020-11-101,0251,0351,0151,0152,4001,015
2020-11-091,0361,0371,0301,0378001,037
2020-11-061,0201,0261,0131,0261,1001,026
2020-11-051,0211,0211,0061,0181,2001,018
2020-11-041,0101,0251,0071,0071,8001,007
2020-11-021,0151,0391,0001,0012,7001,001
2020-10-301,0401,0481,0121,0154,4001,015
2020-10-291,0361,0461,0041,04610,2001,046
2020-10-281,1001,1051,0871,08716,7001,087
2020-10-271,0931,1001,0921,1002,8001,100
2020-10-261,0851,0991,0851,0993,5001,099
2020-10-231,0971,0991,0931,0982,4001,098
2020-10-221,1051,1051,0891,0998,8001,099
2020-10-211,1241,1281,1051,1059,9001,105
2020-10-201,1341,1341,1261,1332,5001,133
2020-10-191,1311,1341,1291,1331,8001,133
2020-10-161,1261,1321,1261,1312,2001,131
2020-10-151,1251,1341,1251,1314001,131
2020-10-141,1351,1351,1221,1251,5001,125
2020-10-131,1291,1341,1291,1332,1001,133
2020-10-121,1241,1281,1201,1269001,126
2020-10-091,1281,1281,1241,1241,4001,124
2020-10-081,1181,1211,1151,1212,4001,121
2020-10-071,1271,1271,1121,1181,5001,118
2020-10-061,1091,1251,1091,1193,8001,119
2020-10-051,1041,1101,1041,1102,1001,110
2020-10-021,1211,1251,1031,1048,6001,104
2020-09-301,1011,1171,1011,1123,5001,112
2020-09-291,1081,1281,1081,1201,5001,120
2020-09-281,1051,1071,0991,1042,3001,104
2020-09-251,0971,1151,0931,1051,0001,105
2020-09-241,1191,1191,0911,0912,2001,091
2020-09-231,1001,1001,0751,0932,2001,093
2020-09-181,1051,1201,1031,1034,1001,103
2020-09-171,1011,1211,1001,1001,7001,100
2020-09-161,1051,1111,0991,1004,2001,100
2020-09-151,1081,1081,1041,1043001,104
2020-09-141,1041,1231,0981,0982,9001,098
2020-09-111,1221,1221,0931,1011,9001,101
2020-09-101,0991,1221,0921,1062,1001,106
2020-09-091,1001,1061,0901,0903,2001,090
2020-09-081,1081,1081,1001,1001,9001,100
2020-09-071,1131,1381,1001,1092,5001,109
2020-09-041,1031,1261,1031,1052,1001,105
2020-09-031,1101,1231,1101,1177001,117
2020-09-021,1461,1461,1191,1194001,119
2020-09-011,1331,1651,1331,1478001,147
2020-08-311,1181,1211,1181,1209001,120
2020-08-281,1171,1181,1171,1182,5001,118
2020-08-271,1291,1301,1171,1174001,117
2020-08-261,1221,1241,1211,1248001,124
2020-08-251,1711,1711,1411,1415001,141
2020-08-241,2051,2051,1211,1481,5001,148
2020-08-211,1641,2421,1641,20518,3001,205
2020-08-201,1451,1641,1351,1642,4001,164
2020-08-191,0761,1451,0711,1452,7001,145
2020-08-181,0751,0751,0611,0708001,070
2020-08-171,0531,0731,0501,0671,6001,067
2020-08-141,0811,0811,0571,0581,9001,058
2020-08-131,0641,0731,0641,0703001,070
2020-08-121,0631,0641,0631,0643001,064
2020-08-111,0551,0661,0551,0627001,062
2020-08-071,0501,0501,0501,0501,1001,050
2020-08-061,0341,0611,0341,0508001,050
2020-08-051,0391,0391,0391,0392001,039
2020-08-041,0411,0421,0411,0424001,042
2020-08-031,0411,0461,0301,0302,2001,030
2020-07-311,0121,0121,0111,0114001,011
2020-07-301,0361,0381,0341,0385001,038
2020-07-291,0501,0501,0351,0368001,036
2020-07-281,0411,0501,0401,0501,2001,050
2020-07-271,0401,0401,0401,0401001,040
2020-07-221,0361,0411,0301,0303,4001,030
2020-07-211,0271,0271,0271,0271001,027
2020-07-201,0201,0391,0191,0395,1001,039
2020-07-171,0721,0721,0691,0705001,070
2020-07-161,0701,0701,0641,0645001,064
2020-07-151,0641,0701,0641,0669001,066
2020-07-141,0801,0801,0801,0801001,080
2020-07-131,0581,0641,0511,0642,0001,064
2020-07-101,0891,1001,0631,0631,7001,063
2020-07-091,1191,1191,1191,1191,0001,119
2020-07-08---1,119-1,119
2020-07-071,1191,1191,1191,1191001,119
2020-07-061,1061,1101,1061,1105001,110
2020-07-031,1091,1091,0801,1062,0001,106
2020-07-021,1091,1091,1091,1094001,109
2020-07-011,0981,1131,0861,1091,3001,109
2020-06-301,1061,1251,0981,0983,9001,098
2020-06-291,1301,1471,1061,1061,7001,106
2020-06-261,1601,1881,1601,1885001,188
2020-06-25---1,130-1,130
2020-06-24---1,130-1,130
2020-06-231,1341,1341,1301,1303001,130
2020-06-221,0801,1801,0801,1344,9001,134
2020-06-191,0801,0801,0751,0756001,075
2020-06-181,0651,0791,0651,0752,1001,075
2020-06-171,0601,0601,0551,0552001,055
2020-06-161,0601,0601,0601,0602001,060
2020-06-151,0451,0591,0451,0511,2001,051
2020-06-121,0901,0901,0501,0501,8001,050
2020-06-11---1,115-1,115
2020-06-10---1,115-1,115
2020-06-091,1091,1151,1061,1151,0001,115
2020-06-081,1251,1251,1191,1194001,119
2020-06-051,1101,1221,1101,1192,7001,119
2020-06-041,1001,1261,1001,1152,1001,115
2020-06-031,0791,0871,0791,0872001,087
2020-06-021,0801,0871,0711,0876001,087
2020-06-011,1331,1331,0811,0811,6001,081
2020-05-291,0991,1231,0941,1037001,103
2020-05-281,1211,1211,0851,0992,1001,099
2020-05-271,1201,1201,1201,1201001,120
2020-05-261,1021,1241,1021,1185001,118
2020-05-251,1221,1261,1221,1262001,126
2020-05-221,1121,1501,1121,1223,6001,122
2020-05-211,1121,1121,1121,1121001,112
2020-05-201,0851,1001,0561,0901,3001,090
2020-05-191,1341,1341,0911,1151,6001,115
2020-05-181,0791,0991,0781,0871,0001,087
2020-05-151,0561,0771,0561,0691,6001,069
2020-05-141,0421,0791,0421,0491,8001,049
2020-05-131,0591,0621,0521,0622,1001,062
2020-05-121,0521,0791,0521,0591,6001,059
2020-05-111,0181,0801,0181,0802,4001,080
2020-05-081,0161,0201,0031,0201,7001,020
2020-05-079921,0109921,0101,3001,010
2020-05-011,0011,0091,0011,0071,3001,007
2020-04-301,0001,0089921,0051,4001,005
2020-04-281,0001,0009861,0006,9001,000
2020-04-279981,0059961,0032,9001,003
2020-04-241,0001,0009949951,700995
2020-04-239951,0109939932,800993
2020-04-229911,0009919956,200995
2020-04-211,0001,000991991900991
2020-04-201,0111,0119951,0041,5001,004
2020-04-179951,0209871,0195,6001,019
2020-04-169971,0009729922,700992
2020-04-159909909759844,000984
2020-04-149901,0019909961,000996
2020-04-131,0371,0379869862,100986
2020-04-109929939929923,500992
2020-04-091,0001,000992992400992
2020-04-08961978961978400978
2020-04-079589609529602,100960
2020-04-06956958956958200958
2020-04-039709749539532,100953
2020-04-029879879699691,300969
2020-04-019961,0119879871,000987
2020-03-319831,0009789871,400987
2020-03-309981,0029769832,300983
2020-03-279961,0009949981,100998
2020-03-269899899869861,600986
2020-03-259799899779891,600989
2020-03-24942942941941400941
2020-03-23940940934938500938
2020-03-199431,0009409403,900940
2020-03-18924960924941700941
2020-03-17950950920920300920
2020-03-168969628969622,400962
2020-03-139019349019222,700922
2020-03-129809809349341,200934
2020-03-1193098193095326,900953
2020-03-109269369079303,400930
2020-03-091,0701,07091094710,300947
2020-03-061,1121,1141,0861,0869001,086
2020-03-05---1,138-1,138
2020-03-041,1181,1681,1111,1381,3001,138
2020-03-031,2271,2271,1361,1551,6001,155
2020-03-021,1001,1071,0801,1072,1001,107
2020-02-281,1941,2041,1071,1078,5001,107
2020-02-271,3001,3191,2001,2005,6001,200
2020-02-261,3011,3071,2951,3022,5001,302
2020-02-251,3641,3641,3071,3103,0001,310
2020-02-211,4601,4801,3451,37027,3001,370
2020-02-201,3941,4591,3891,4598,0001,459
2020-02-191,3441,3951,3441,3954,6001,395
2020-02-181,3191,3441,3121,3443,5001,344
2020-02-171,3401,3401,3191,3242,8001,324
2020-02-141,3291,3401,3251,3331,9001,333
2020-02-131,3311,3331,3271,3331,3001,333
2020-02-121,3301,3321,3191,3201,6001,320
2020-02-101,3091,3301,3091,3231,4001,323
2020-02-071,3161,3161,3091,3091,0001,309
2020-02-061,3221,3231,3151,3167001,316
2020-02-051,2921,3101,2921,3108001,310
2020-02-041,2851,2951,2851,2927001,292
2020-02-031,2931,2961,2811,2832,0001,283
2020-01-311,3201,3241,2991,3072,7001,307
2020-01-301,3201,3341,3071,3072,2001,307
2020-01-291,3151,3201,3141,3202,1001,320
2020-01-281,3101,3211,2851,3116,6001,311
2020-01-271,2951,3311,2901,3096,8001,309
2020-01-241,3101,3371,2901,2954,8001,295
2020-01-231,2851,3371,2851,31812,3001,318
2020-01-221,2691,2851,2691,2856,5001,285
2020-01-211,2621,2711,2621,2691,1001,269
2020-01-201,2601,2621,2601,2625001,262
2020-01-171,2641,2661,2601,2664001,266
2020-01-161,2471,2661,2431,2663,4001,266
2020-01-151,2701,2731,2661,2731,4001,273
2020-01-141,2791,2791,2571,2702,5001,270
2020-01-101,2751,2751,2601,2606001,260
2020-01-091,2611,2661,2611,2659001,265
2020-01-081,2671,2791,2501,2611,4001,261
2020-01-071,2401,2831,2401,2836,5001,283
2020-01-061,2501,2501,2351,2353,4001,235

分割・併合履歴 ： なし