1. HOME >
  2. 株価時系列 >
  3. 4627 >
  4. 2021年

4627 ナトコ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,3671,3841,3531,3842,0001,384
2021-12-291,3701,3861,3501,3861,8001,386
2021-12-281,3581,3731,3301,3736,6001,373
2021-12-271,3671,3901,3551,3602,8001,360
2021-12-241,4141,4141,3821,3885,3001,388
2021-12-231,4311,4311,3841,3842,6001,384
2021-12-221,3851,4261,3831,4257,4001,425
2021-12-211,3251,3831,3251,3803,3001,380
2021-12-201,3511,3611,3281,3289,0001,328
2021-12-171,3981,3981,3511,36210,2001,362
2021-12-161,3751,4161,3751,39628,5001,396
2021-12-151,5701,5811,4831,51622,4001,516
2021-12-141,5821,5911,5491,5914,3001,591
2021-12-131,5791,5931,5791,5825,7001,582
2021-12-101,5701,5821,5611,5781,4001,578
2021-12-091,5591,5651,5551,5652,9001,565
2021-12-081,5551,5641,5401,5491,4001,549
2021-12-071,5431,5521,5261,5371,8001,537
2021-12-061,5381,5531,5381,5521,1001,552
2021-12-031,4961,5551,4961,5543,7001,554
2021-12-021,4961,4961,4621,4961,2001,496
2021-12-011,4921,5101,4791,5001,1001,500
2021-11-301,4701,5041,4701,4923,5001,492
2021-11-291,4601,4701,4471,4475,7001,447
2021-11-261,5201,5291,4921,4922,5001,492
2021-11-251,5261,5411,5201,5201,1001,520
2021-11-241,5641,5641,5281,5284,8001,528
2021-11-221,5431,5681,5211,5675,8001,567
2021-11-191,5211,5301,5211,5216001,521
2021-11-181,5241,5341,5211,5222,2001,522
2021-11-171,5281,5401,5251,5283,0001,528
2021-11-161,5101,5371,5101,5376,5001,537
2021-11-151,5031,5091,4891,5092,5001,509
2021-11-121,5151,5151,5011,5063,9001,506
2021-11-111,5291,5291,5121,5152,2001,515
2021-11-101,5501,5501,5101,5334,9001,533
2021-11-091,5801,5801,5101,5527,5001,552
2021-11-081,5831,5891,5611,5854,3001,585
2021-11-051,6111,6111,5801,5833,5001,583
2021-11-041,6151,6151,5701,6114,8001,611
2021-11-021,5981,6271,5981,6213,4001,621
2021-11-011,6471,6471,5671,5865,7001,586
2021-10-291,6701,6771,6161,6475,7001,647
2021-10-281,6881,7051,6701,67412,8001,674
2021-10-271,7301,7651,7301,75711,0001,757
2021-10-261,7251,7351,7241,7295,2001,729
2021-10-251,7381,7381,7191,7252,3001,725
2021-10-221,6921,7201,6921,7193,2001,719
2021-10-211,7221,7711,6871,69219,2001,692
2021-10-201,7231,7301,7151,7227,6001,722
2021-10-191,7351,7351,7171,7202,8001,720
2021-10-181,7341,7341,7201,7311,6001,731
2021-10-151,7301,7311,7161,7208001,720
2021-10-141,7071,7291,7071,7112,6001,711
2021-10-131,7301,7341,7221,7222,6001,722
2021-10-121,7381,7391,7251,7302,3001,730
2021-10-111,7311,7411,7201,7394,2001,739
2021-10-081,7401,7401,7181,7404,3001,740
2021-10-071,7151,7701,7031,7408,1001,740
2021-10-061,7351,7351,6771,6778,3001,677
2021-10-051,7391,7391,6951,7007,8001,700
2021-10-041,7601,7701,7291,7299,7001,729
2021-10-011,7491,7501,7331,7456,0001,745
2021-09-301,7301,7481,7301,7435,0001,743
2021-09-291,6941,7291,6941,7287,0001,728
2021-09-281,6961,6961,6801,6953,0001,695
2021-09-271,6961,6971,6881,6971,4001,697
2021-09-241,6701,6891,6701,6852,1001,685
2021-09-221,7051,7051,6531,6637,0001,663
2021-09-211,6851,7141,6851,7105,4001,710
2021-09-171,7141,7141,6991,7082,6001,708
2021-09-161,7441,7441,7081,7142,9001,714
2021-09-151,7451,7451,7311,7411,4001,741
2021-09-141,7501,7561,7251,7484,6001,748
2021-09-131,7011,7401,7011,7385,5001,738
2021-09-101,6901,6951,6851,6911,9001,691
2021-09-091,7001,7171,6901,6902,2001,690
2021-09-081,6981,7101,6831,7003,6001,700
2021-09-071,7201,7201,6821,69812,1001,698
2021-09-061,7571,7971,6601,72227,7001,722
2021-09-031,7931,8001,7571,75723,7001,757
2021-09-021,7941,7981,7571,7988,3001,798
2021-09-011,7791,7931,7711,7934,8001,793
2021-08-311,7501,7761,7501,7665,1001,766
2021-08-301,7331,7511,7101,7496,9001,749
2021-08-271,6871,7081,6611,7086,6001,708
2021-08-261,6701,6701,6561,6601,0001,660
2021-08-251,6901,6901,6251,6605,2001,660
2021-08-241,6631,6751,6551,6703,0001,670
2021-08-231,6121,6741,6121,6508,1001,650
2021-08-201,6341,7101,6081,61236,4001,612
2021-08-191,5851,6041,5631,6044,0001,604
2021-08-181,5971,5971,5401,5853,3001,585
2021-08-171,6001,6101,5801,5994,8001,599
2021-08-161,5351,5901,5351,5907,7001,590
2021-08-131,5001,5151,5001,5151,7001,515
2021-08-121,4731,4971,4731,4882,0001,488
2021-08-111,4941,4941,4691,4804,3001,480
2021-08-101,5251,5261,4501,46515,5001,465
2021-08-061,5741,5751,5171,5216,2001,521
2021-08-051,5901,5901,5741,5741,2001,574
2021-08-041,5941,6191,5821,5893,2001,589
2021-08-031,5511,5901,5511,5631,1001,563
2021-08-021,6241,6241,5511,5515,1001,551
2021-07-301,5651,5711,5651,5705001,570
2021-07-291,5671,5781,5651,5787001,578
2021-07-281,5801,5941,5631,5632,1001,563
2021-07-271,5911,5911,5721,5802,4001,580
2021-07-261,5901,5931,5901,5914001,591
2021-07-211,6011,6011,5901,5901,9001,590
2021-07-201,5901,6141,5821,6012,2001,601
2021-07-191,5951,5951,5901,5901,4001,590
2021-07-161,5961,5961,5911,5954001,595
2021-07-151,5961,5961,5941,5967001,596
2021-07-141,6011,6011,6001,6006001,600
2021-07-131,6101,6101,6011,6021,0001,602
2021-07-121,5901,6171,5851,6102,4001,610
2021-07-091,5891,5901,5751,5801,6001,580
2021-07-081,6291,6291,5951,6002,1001,600
2021-07-071,6211,6491,6081,6164,5001,616
2021-07-061,6251,6371,6241,6252,3001,625
2021-07-051,6071,6301,6031,6201,5001,620
2021-07-021,5821,6101,5821,6063,2001,606
2021-07-011,5961,5961,5791,5804,6001,580
2021-06-301,6091,6091,5981,5986001,598
2021-06-291,6061,6161,5961,5961,6001,596
2021-06-281,6001,6071,5851,5892,2001,589
2021-06-251,5841,6111,5841,6002,5001,600
2021-06-241,5921,6061,5821,5832,9001,583
2021-06-231,6001,6091,5921,5921,0001,592
2021-06-221,6001,6151,6001,6053,8001,605
2021-06-211,5711,6171,5711,5905,0001,590
2021-06-181,7201,7201,5691,61112,7001,611
2021-06-171,7191,7221,7081,7172,6001,717
2021-06-161,7071,7171,6941,7055,1001,705
2021-06-151,6851,6951,6681,6944,0001,694
2021-06-141,6701,6731,6531,6682,7001,668
2021-06-111,6511,7001,6401,6515,3001,651
2021-06-101,6151,6651,5941,65111,6001,651
2021-06-091,6451,6451,6151,6156,4001,615
2021-06-081,6561,6881,6511,6526,4001,652
2021-06-071,7101,7221,6401,68323,9001,683
2021-06-041,8901,8901,7001,709113,6001,709
2021-06-031,6351,7701,6351,77035,7001,770
2021-06-021,5901,6351,5751,63019,2001,630
2021-06-011,5701,5881,5691,58810,2001,588
2021-05-311,5331,5691,5301,5659,6001,565
2021-05-281,5291,5301,5241,5303,9001,530
2021-05-271,5231,5291,5201,5203,3001,520
2021-05-261,5271,5291,5201,5294,2001,529
2021-05-251,5171,5171,5001,5174,7001,517
2021-05-241,5121,5201,4951,5041,9001,504
2021-05-211,5031,5171,5021,5123,3001,512
2021-05-201,4921,5101,4731,4982,5001,498
2021-05-191,4671,5001,4671,4993,9001,499
2021-05-181,4511,4801,4511,4728001,472
2021-05-171,4461,4681,4401,4504001,450
2021-05-141,4251,4461,4191,4461,6001,446
2021-05-131,4391,4391,4171,4221,7001,422
2021-05-121,4501,4511,4421,4511,4001,451
2021-05-111,4611,4801,4501,4655,0001,465
2021-05-101,4841,4841,4621,4773,3001,477
2021-05-071,4721,4721,4521,4541,3001,454
2021-05-061,4521,4781,4521,4741,7001,474
2021-04-301,4511,4791,4511,4522,0001,452
2021-04-281,4581,4811,4571,4654,0001,465
2021-04-271,4921,5101,4901,4983,6001,498
2021-04-261,5201,5201,4901,4902,8001,490
2021-04-231,4611,4961,4611,4901,4001,490
2021-04-221,4791,5201,4771,4843,4001,484
2021-04-211,4681,4791,4591,4632,9001,463
2021-04-201,4791,4861,4701,4705,1001,470
2021-04-191,4701,4741,4481,4742,8001,474
2021-04-161,4581,4721,4411,4497,4001,449
2021-04-151,4951,5071,4421,4448,2001,444
2021-04-141,5071,5231,4941,4944,0001,494
2021-04-131,5131,5231,5131,5133001,513
2021-04-121,5251,5251,5091,5231,3001,523
2021-04-091,5261,5411,5251,5253,1001,525
2021-04-081,5511,5511,5301,5306001,530
2021-04-07---1,530-1,530
2021-04-061,5681,5681,5301,5304,1001,530
2021-04-051,5301,5501,5301,5492,1001,549
2021-04-021,5551,5681,5111,5275,8001,527
2021-04-011,5461,5751,5381,5759,6001,575
2021-03-311,5101,5461,5101,5431,4001,543
2021-03-301,5001,5201,5001,5022,1001,502
2021-03-291,5101,5201,4821,4822,7001,482
2021-03-261,5491,5491,5001,5104,3001,510
2021-03-251,5501,5501,5001,5306,0001,530
2021-03-241,5361,5591,5171,5588,0001,558
2021-03-231,5821,5821,5471,5659,3001,565
2021-03-221,5351,5891,5351,57913,1001,579
2021-03-191,4801,5091,4321,50713,1001,507
2021-03-181,4821,4861,4621,4835,1001,483
2021-03-171,4531,4751,4431,4657,7001,465
2021-03-161,4501,4591,4151,4598,6001,459
2021-03-151,4201,4601,4161,4494,8001,449
2021-03-121,4071,4191,4031,4193,6001,419
2021-03-111,4261,4331,4021,4278,2001,427
2021-03-101,4481,4481,4211,4374,3001,437
2021-03-091,4451,4451,4071,4217,4001,421
2021-03-081,4811,4811,4031,41819,1001,418
2021-03-051,4111,4601,3801,46038,8001,460
2021-03-041,5201,6101,4631,463191,3001,463
2021-03-031,3321,3381,3101,31014,4001,310
2021-03-021,3271,3341,3041,3245,4001,324
2021-03-011,3221,3331,3031,3223,7001,322
2021-02-261,3281,3281,2751,3226,6001,322
2021-02-251,3411,3441,2911,3285,5001,328
2021-02-241,3291,3351,3091,3293,7001,329
2021-02-221,2801,3361,2801,33523,5001,335
2021-02-191,2751,2801,2651,2803,8001,280
2021-02-181,2431,2831,2431,2749,5001,274
2021-02-171,2301,2391,2251,2352,3001,235
2021-02-161,2231,2321,2101,2329,3001,232
2021-02-151,2421,2421,2161,2275,7001,227
2021-02-121,2301,2341,2101,2205,7001,220
2021-02-101,2251,2381,2211,2211,2001,221
2021-02-091,2261,2411,2241,2302,9001,230
2021-02-081,2211,2321,2211,2282,6001,228
2021-02-051,2201,2231,2181,2181,6001,218
2021-02-041,2261,2341,2191,2191,6001,219
2021-02-031,2281,2351,2231,2261,9001,226
2021-02-021,2441,2451,2271,2272,7001,227
2021-02-011,2241,2351,2241,2241,1001,224
2021-01-291,2401,2401,2231,2233,1001,223
2021-01-281,2381,2471,2361,2381,8001,238
2021-01-271,2341,2541,2341,2541,8001,254
2021-01-261,2641,2641,2401,2404,9001,240
2021-01-251,2351,2741,2351,2533,3001,253
2021-01-221,2241,2431,2241,2354,1001,235
2021-01-211,2151,2341,2121,2242,3001,224
2021-01-201,2491,2491,2121,2143,2001,214
2021-01-191,2431,2591,2401,2433,2001,243
2021-01-181,2351,2421,2231,2381,7001,238
2021-01-151,2131,2341,2131,2261,7001,226
2021-01-141,2011,2281,2011,2154,4001,215
2021-01-131,2001,2211,1901,2186,5001,218
2021-01-121,2001,2011,1921,2002,0001,200
2021-01-081,2051,2091,1881,2002,5001,200
2021-01-071,1901,2131,1901,2051,8001,205
2021-01-061,1861,2171,1861,1883,8001,188
2021-01-051,2131,2151,1711,1844,8001,184
2021-01-041,2101,2311,2101,2171,6001,217

分割・併合履歴 ： なし