4627 ナトコ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,427	1,435	1,425	1,427	800	1,427
2023-12-28	1,426	1,426	1,410	1,415	900	1,415
2023-12-27	1,404	1,426	1,404	1,426	1,700	1,426
2023-12-26	1,413	1,426	1,413	1,426	400	1,426
2023-12-25	1,414	1,427	1,412	1,427	400	1,427
2023-12-22	1,428	1,428	1,409	1,426	2,900	1,426
2023-12-21	1,429	1,429	1,402	1,428	1,000	1,428
2023-12-20	1,423	1,439	1,411	1,417	2,400	1,417
2023-12-19	1,405	1,430	1,405	1,430	2,800	1,430
2023-12-18	1,397	1,408	1,396	1,405	5,300	1,405
2023-12-15	1,420	1,435	1,382	1,382	9,600	1,382
2023-12-14	1,455	1,470	1,408	1,470	5,700	1,470
2023-12-13	1,436	1,461	1,436	1,460	1,800	1,460
2023-12-12	1,430	1,441	1,424	1,438	1,000	1,438
2023-12-11	1,430	1,430	1,415	1,417	5,500	1,417
2023-12-08	1,435	1,435	1,411	1,430	2,100	1,430
2023-12-07	-	-	-	1,435	-	1,435
2023-12-06	1,444	1,444	1,435	1,435	200	1,435
2023-12-05	1,451	1,451	1,429	1,430	2,000	1,430
2023-12-04	1,471	1,471	1,453	1,453	1,000	1,453
2023-12-01	1,458	1,474	1,458	1,461	1,200	1,461
2023-11-30	1,466	1,475	1,466	1,470	300	1,470
2023-11-29	1,466	1,466	1,465	1,466	400	1,466
2023-11-28	1,460	1,478	1,456	1,456	900	1,456
2023-11-27	1,440	1,460	1,440	1,460	2,400	1,460
2023-11-24	-	-	-	1,445	-	1,445
2023-11-22	1,439	1,473	1,439	1,445	2,300	1,445
2023-11-21	1,438	1,473	1,438	1,439	900	1,439
2023-11-20	1,436	1,442	1,436	1,436	500	1,436
2023-11-17	1,432	1,444	1,425	1,437	3,100	1,437
2023-11-16	1,430	1,432	1,423	1,432	300	1,432
2023-11-15	1,419	1,430	1,415	1,429	1,800	1,429
2023-11-14	1,419	1,426	1,412	1,425	500	1,425
2023-11-13	1,420	1,425	1,417	1,417	500	1,417
2023-11-10	1,425	1,430	1,417	1,429	900	1,429
2023-11-09	1,415	1,427	1,412	1,416	900	1,416
2023-11-08	1,423	1,431	1,412	1,430	600	1,430
2023-11-07	1,407	1,435	1,407	1,433	900	1,433
2023-11-06	1,401	1,436	1,401	1,406	3,400	1,406
2023-11-02	1,407	1,418	1,403	1,406	1,900	1,406
2023-11-01	1,410	1,410	1,405	1,406	2,900	1,406
2023-10-31	1,420	1,434	1,401	1,405	5,500	1,405
2023-10-30	1,429	1,463	1,421	1,434	11,400	1,434
2023-10-27	1,514	1,520	1,509	1,511	5,900	1,511
2023-10-26	1,515	1,520	1,510	1,520	3,500	1,520
2023-10-25	1,503	1,515	1,503	1,511	2,900	1,511
2023-10-24	1,501	1,516	1,488	1,503	5,000	1,503
2023-10-23	1,516	1,516	1,505	1,507	1,400	1,507
2023-10-20	1,516	1,516	1,502	1,513	4,200	1,513
2023-10-19	1,516	1,516	1,501	1,501	1,600	1,501
2023-10-18	1,515	1,516	1,506	1,516	800	1,516
2023-10-17	1,524	1,524	1,499	1,502	6,700	1,502
2023-10-16	1,508	1,511	1,508	1,510	1,700	1,510
2023-10-13	1,523	1,528	1,507	1,507	2,700	1,507
2023-10-12	1,550	1,550	1,506	1,532	2,900	1,532
2023-10-11	1,535	1,550	1,535	1,550	1,100	1,550
2023-10-10	1,555	1,565	1,512	1,529	5,200	1,529
2023-10-06	1,533	1,554	1,533	1,554	900	1,554
2023-10-05	1,533	1,560	1,532	1,533	3,300	1,533
2023-10-04	1,550	1,550	1,533	1,533	2,100	1,533
2023-10-03	1,580	1,580	1,558	1,559	4,700	1,559
2023-10-02	1,560	1,560	1,521	1,554	5,000	1,554
2023-09-29	1,567	1,569	1,495	1,549	4,100	1,549
2023-09-28	1,524	1,569	1,520	1,569	10,200	1,569
2023-09-27	1,507	1,519	1,503	1,519	4,100	1,519
2023-09-26	1,503	1,508	1,500	1,508	2,000	1,508
2023-09-25	1,500	1,502	1,493	1,500	900	1,500
2023-09-22	1,503	1,504	1,495	1,504	3,800	1,504
2023-09-21	1,503	1,506	1,496	1,503	2,100	1,503
2023-09-20	1,495	1,507	1,495	1,499	1,200	1,499
2023-09-19	1,500	1,505	1,494	1,505	3,300	1,505
2023-09-15	1,500	1,501	1,487	1,501	1,500	1,501
2023-09-14	1,500	1,500	1,490	1,500	6,900	1,500
2023-09-13	1,486	1,503	1,485	1,500	6,200	1,500
2023-09-12	1,484	1,486	1,484	1,486	1,200	1,486
2023-09-11	1,478	1,494	1,478	1,486	1,700	1,486
2023-09-08	1,484	1,492	1,478	1,491	3,300	1,491
2023-09-07	1,478	1,484	1,478	1,478	1,800	1,478
2023-09-06	1,482	1,483	1,473	1,478	1,800	1,478
2023-09-05	1,470	1,481	1,470	1,474	2,000	1,474
2023-09-04	1,488	1,488	1,465	1,469	7,500	1,469
2023-09-01	1,499	1,503	1,493	1,500	6,500	1,500
2023-08-31	1,486	1,492	1,485	1,492	2,500	1,492
2023-08-30	1,487	1,488	1,450	1,484	2,900	1,484
2023-08-29	1,487	1,492	1,486	1,492	4,400	1,492
2023-08-28	1,462	1,489	1,462	1,487	5,100	1,487
2023-08-25	1,460	1,464	1,460	1,462	1,000	1,462
2023-08-24	1,466	1,466	1,460	1,461	2,100	1,461
2023-08-23	1,459	1,468	1,459	1,468	800	1,468
2023-08-22	1,491	1,492	1,451	1,465	15,500	1,465
2023-08-21	1,481	1,499	1,481	1,490	3,300	1,490
2023-08-18	1,500	1,500	1,475	1,495	3,700	1,495
2023-08-17	1,498	1,507	1,498	1,505	2,400	1,505
2023-08-16	1,491	1,499	1,491	1,493	300	1,493
2023-08-15	1,497	1,510	1,482	1,491	14,400	1,491
2023-08-14	1,499	1,499	1,486	1,489	3,200	1,489
2023-08-10	1,488	1,490	1,480	1,485	3,100	1,485
2023-08-09	1,496	1,496	1,480	1,481	1,400	1,481
2023-08-08	1,500	1,515	1,488	1,489	6,900	1,489
2023-08-07	1,488	1,490	1,484	1,488	3,400	1,488
2023-08-04	1,500	1,500	1,494	1,497	500	1,497
2023-08-03	1,510	1,510	1,490	1,490	5,700	1,490
2023-08-02	1,516	1,518	1,512	1,512	2,100	1,512
2023-08-01	1,517	1,525	1,514	1,515	3,400	1,515
2023-07-31	1,515	1,521	1,515	1,517	700	1,517
2023-07-28	1,527	1,528	1,515	1,515	400	1,515
2023-07-27	1,515	1,515	1,515	1,515	200	1,515
2023-07-26	1,520	1,526	1,516	1,516	1,000	1,516
2023-07-25	1,526	1,526	1,517	1,517	300	1,517
2023-07-24	1,531	1,531	1,525	1,527	1,200	1,527
2023-07-21	1,514	1,534	1,514	1,532	2,600	1,532
2023-07-20	1,513	1,516	1,512	1,513	2,200	1,513
2023-07-19	1,508	1,515	1,508	1,511	600	1,511
2023-07-18	1,508	1,511	1,500	1,508	2,800	1,508
2023-07-14	1,529	1,529	1,513	1,513	300	1,513
2023-07-13	1,518	1,518	1,511	1,511	300	1,511
2023-07-12	1,511	1,530	1,511	1,529	500	1,529
2023-07-11	1,504	1,511	1,504	1,511	200	1,511
2023-07-10	1,518	1,518	1,510	1,510	1,700	1,510
2023-07-07	1,503	1,546	1,483	1,520	2,700	1,520
2023-07-06	1,548	1,550	1,503	1,503	3,600	1,503
2023-07-05	1,510	1,516	1,505	1,515	1,900	1,515
2023-07-04	1,521	1,521	1,508	1,508	1,300	1,508
2023-07-03	1,548	1,548	1,466	1,507	4,600	1,507
2023-06-30	1,512	1,512	1,500	1,510	500	1,510
2023-06-29	1,510	1,512	1,496	1,512	1,400	1,512
2023-06-28	1,505	1,511	1,487	1,510	4,600	1,510
2023-06-27	1,464	1,505	1,461	1,505	3,600	1,505
2023-06-26	1,454	1,454	1,454	1,454	200	1,454
2023-06-23	1,454	1,454	1,445	1,445	700	1,445
2023-06-22	1,450	1,457	1,445	1,455	2,500	1,455
2023-06-21	1,436	1,446	1,430	1,430	2,200	1,430
2023-06-20	1,433	1,436	1,433	1,436	500	1,436
2023-06-19	1,430	1,433	1,426	1,426	600	1,426
2023-06-16	1,430	1,430	1,430	1,430	600	1,430
2023-06-15	1,433	1,448	1,428	1,430	1,600	1,430
2023-06-14	1,431	1,433	1,426	1,433	2,700	1,433
2023-06-13	1,432	1,432	1,428	1,428	500	1,428
2023-06-12	1,435	1,448	1,432	1,432	2,100	1,432
2023-06-09	1,433	1,436	1,421	1,436	1,300	1,436
2023-06-08	1,440	1,451	1,438	1,440	1,000	1,440
2023-06-07	1,450	1,450	1,448	1,448	700	1,448
2023-06-06	1,450	1,450	1,433	1,450	2,300	1,450
2023-06-05	1,470	1,475	1,460	1,460	6,300	1,460
2023-06-02	1,466	1,502	1,466	1,495	3,700	1,495
2023-06-01	1,464	1,464	1,459	1,464	1,300	1,464
2023-05-31	1,468	1,468	1,460	1,465	1,800	1,465
2023-05-30	1,468	1,494	1,465	1,470	1,300	1,470
2023-05-29	1,483	1,509	1,471	1,471	1,300	1,471
2023-05-26	1,487	1,510	1,487	1,510	800	1,510
2023-05-25	1,495	1,502	1,487	1,487	300	1,487
2023-05-24	1,500	1,500	1,495	1,495	200	1,495
2023-05-23	1,510	1,510	1,498	1,505	500	1,505
2023-05-22	1,480	1,503	1,459	1,497	4,000	1,497
2023-05-19	1,460	1,480	1,459	1,480	3,200	1,480
2023-05-18	1,491	1,494	1,451	1,462	2,600	1,462
2023-05-17	1,500	1,500	1,493	1,499	800	1,499
2023-05-16	1,502	1,502	1,492	1,492	1,400	1,492
2023-05-15	1,508	1,519	1,502	1,502	1,800	1,502
2023-05-12	1,516	1,516	1,506	1,509	600	1,509
2023-05-11	1,525	1,527	1,506	1,527	1,200	1,527
2023-05-10	1,526	1,546	1,525	1,525	1,000	1,525
2023-05-09	1,540	1,540	1,526	1,526	300	1,526
2023-05-08	1,549	1,549	1,502	1,542	600	1,542
2023-05-02	1,548	1,549	1,505	1,549	3,800	1,549
2023-05-01	1,555	1,569	1,529	1,535	1,900	1,535
2023-04-28	1,591	1,595	1,515	1,586	2,000	1,586
2023-04-27	1,605	1,605	1,525	1,591	2,600	1,591
2023-04-26	1,636	1,638	1,630	1,630	2,100	1,630
2023-04-25	1,611	1,634	1,611	1,634	1,900	1,634
2023-04-24	1,627	1,629	1,611	1,611	700	1,611
2023-04-21	1,628	1,640	1,613	1,617	4,000	1,617
2023-04-20	1,641	1,641	1,628	1,628	5,700	1,628
2023-04-19	-	-	-	1,641	-	1,641
2023-04-18	1,640	1,641	1,623	1,641	700	1,641
2023-04-17	1,640	1,640	1,621	1,640	800	1,640
2023-04-14	1,612	1,639	1,612	1,631	1,100	1,631
2023-04-13	1,619	1,628	1,619	1,628	1,100	1,628
2023-04-12	1,618	1,618	1,605	1,608	1,400	1,608
2023-04-11	1,631	1,637	1,620	1,623	600	1,623
2023-04-10	1,594	1,639	1,593	1,639	1,200	1,639
2023-04-07	1,590	1,592	1,563	1,592	300	1,592
2023-04-06	-	-	-	1,577	-	1,577
2023-04-05	1,620	1,620	1,567	1,577	2,600	1,577
2023-04-04	-	-	-	1,606	-	1,606
2023-04-03	1,600	1,648	1,592	1,606	1,300	1,606
2023-03-31	1,607	1,608	1,602	1,602	400	1,602
2023-03-30	1,629	1,629	1,560	1,567	1,900	1,567
2023-03-29	1,550	1,550	1,550	1,550	100	1,550
2023-03-28	1,553	1,553	1,542	1,542	700	1,542
2023-03-27	1,523	1,553	1,523	1,553	300	1,553
2023-03-24	1,570	1,570	1,557	1,563	1,300	1,563
2023-03-23	-	-	-	1,570	-	1,570
2023-03-22	1,570	1,570	1,570	1,570	1,600	1,570
2023-03-20	-	-	-	1,570	-	1,570
2023-03-17	1,550	1,570	1,550	1,570	1,300	1,570
2023-03-16	1,526	1,529	1,507	1,529	600	1,529
2023-03-15	1,525	1,531	1,500	1,526	1,100	1,526
2023-03-14	1,538	1,538	1,535	1,535	400	1,535
2023-03-13	1,570	1,570	1,560	1,560	400	1,560
2023-03-10	1,579	1,594	1,570	1,570	800	1,570
2023-03-09	1,578	1,601	1,571	1,574	5,000	1,574
2023-03-08	1,574	1,578	1,574	1,578	400	1,578
2023-03-07	1,582	1,582	1,570	1,576	600	1,576
2023-03-06	1,584	1,584	1,578	1,578	1,100	1,578
2023-03-03	1,586	1,621	1,580	1,583	9,600	1,583
2023-03-02	1,649	1,686	1,635	1,686	4,800	1,686
2023-03-01	1,621	1,650	1,621	1,650	600	1,650
2023-02-28	1,681	1,685	1,645	1,659	2,300	1,659
2023-02-27	1,567	1,645	1,566	1,641	900	1,641
2023-02-24	1,657	1,657	1,605	1,605	700	1,605
2023-02-22	1,669	1,677	1,629	1,669	13,600	1,669
2023-02-21	1,655	1,669	1,655	1,669	900	1,669
2023-02-20	1,589	1,650	1,589	1,646	5,000	1,646
2023-02-17	1,555	1,598	1,555	1,589	1,500	1,589
2023-02-16	1,512	1,562	1,512	1,528	4,100	1,528
2023-02-15	-	-	-	1,512	-	1,512
2023-02-14	1,504	1,512	1,504	1,512	1,500	1,512
2023-02-13	1,498	1,507	1,498	1,502	300	1,502
2023-02-10	-	-	-	1,498	-	1,498
2023-02-09	1,500	1,509	1,498	1,498	8,800	1,498
2023-02-08	1,501	1,510	1,500	1,500	4,100	1,500
2023-02-07	1,498	1,502	1,498	1,502	2,500	1,502
2023-02-06	1,502	1,502	1,493	1,500	1,300	1,500
2023-02-03	1,496	1,502	1,495	1,502	1,400	1,502
2023-02-02	1,501	1,505	1,480	1,500	6,200	1,500
2023-02-01	1,502	1,503	1,502	1,503	1,200	1,503
2023-01-31	1,489	1,502	1,479	1,482	3,700	1,482
2023-01-30	1,500	1,502	1,500	1,502	1,200	1,502
2023-01-27	1,502	1,503	1,463	1,502	3,000	1,502
2023-01-26	1,502	1,502	1,501	1,502	1,100	1,502
2023-01-25	1,498	1,499	1,490	1,499	1,700	1,499
2023-01-24	1,500	1,510	1,499	1,499	1,400	1,499
2023-01-23	1,490	1,516	1,490	1,508	1,700	1,508
2023-01-20	1,515	1,518	1,500	1,500	2,400	1,500
2023-01-19	1,488	1,502	1,488	1,502	3,100	1,502
2023-01-18	1,484	1,519	1,469	1,519	3,300	1,519
2023-01-17	1,482	1,500	1,456	1,485	7,200	1,485
2023-01-16	1,474	1,504	1,470	1,486	4,900	1,486
2023-01-13	1,468	1,496	1,459	1,480	2,300	1,480
2023-01-12	1,464	1,477	1,463	1,473	5,300	1,473
2023-01-11	1,457	1,469	1,456	1,469	6,000	1,469
2023-01-10	1,454	1,465	1,420	1,457	6,600	1,457
2023-01-06	1,441	1,474	1,440	1,448	4,800	1,448
2023-01-05	1,431	1,431	1,431	1,431	2,200	1,431
2023-01-04	1,478	1,478	1,450	1,450	400	1,450

分割・併合履歴：なし