ナトコ(4627)の株価時系列情報
ナトコ(4627)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1994/12/30 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 |
| 1994/12/28 | 3,300 | 3,300 | 3,200 | 3,200 | 5,000 |
| 1994/12/26 | 3,450 | 3,450 | 3,450 | 3,450 | 10,000 |
| 1994/12/22 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 |
| 1994/12/16 | 3,270 | 3,270 | 3,270 | 3,270 | 1,000 |
| 1994/12/15 | 3,250 | 3,250 | 3,250 | 3,250 | 9,000 |
| 1994/12/14 | 3,300 | 3,300 | 3,250 | 3,250 | 8,000 |
| 1994/12/12 | 3,550 | 3,550 | 3,550 | 3,550 | 5,000 |
| 1994/12/08 | 3,600 | 3,600 | 3,600 | 3,600 | 10,000 |
| 1994/12/07 | 3,490 | 3,600 | 3,490 | 3,600 | 7,000 |
| 1994/12/02 | 3,850 | 3,870 | 3,850 | 3,870 | 5,000 |
| 1994/12/01 | 3,920 | 3,920 | 3,920 | 3,920 | 2,000 |
| 1994/11/24 | 3,920 | 3,920 | 3,920 | 3,920 | 1,000 |
| 1994/11/22 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 |
| 1994/11/17 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 1994/11/15 | 3,950 | 3,950 | 3,950 | 3,950 | 8,000 |
| 1994/11/11 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 |
| 1994/11/10 | 4,000 | 4,050 | 4,000 | 4,000 | 7,000 |
| 1994/11/08 | 4,050 | 4,050 | 4,050 | 4,050 | 3,000 |
| 1994/11/02 | 4,150 | 4,150 | 4,150 | 4,150 | 2,000 |
| 1994/11/01 | 4,050 | 4,050 | 4,050 | 4,050 | 3,000 |
| 1994/10/28 | 4,150 | 4,150 | 4,150 | 4,150 | 1,000 |
| 1994/10/27 | 4,150 | 4,150 | 4,150 | 4,150 | 1,000 |
| 1994/10/26 | 4,200 | 4,200 | 4,200 | 4,200 | 8,000 |
| 1994/10/25 | 4,210 | 4,210 | 4,210 | 4,210 | 1,000 |
| 1994/10/21 | 4,150 | 4,150 | 4,110 | 4,110 | 4,000 |
| 1994/10/20 | 4,050 | 4,050 | 4,050 | 4,050 | 3,000 |
| 1994/10/19 | 4,000 | 4,010 | 4,000 | 4,000 | 3,000 |
| 1994/10/18 | 3,950 | 4,000 | 3,950 | 4,000 | 5,000 |
| 1994/10/17 | 3,850 | 3,850 | 3,850 | 3,850 | 3,000 |
| 1994/10/14 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 |
| 1994/10/13 | 3,800 | 3,850 | 3,800 | 3,850 | 3,000 |
| 1994/10/12 | 3,710 | 3,750 | 3,700 | 3,750 | 12,000 |
| 1994/10/11 | 3,710 | 3,710 | 3,710 | 3,710 | 6,000 |
| 1994/10/07 | 3,710 | 3,750 | 3,710 | 3,750 | 6,000 |
| 1994/10/06 | 3,720 | 3,720 | 3,720 | 3,720 | 5,000 |
| 1994/10/05 | 3,710 | 3,720 | 3,710 | 3,720 | 7,000 |
| 1994/10/04 | 3,720 | 3,720 | 3,710 | 3,710 | 2,000 |
| 1994/09/29 | 3,700 | 3,700 | 3,700 | 3,700 | 4,000 |
| 1994/09/28 | 3,700 | 3,700 | 3,690 | 3,690 | 92,000 |
| 1994/09/27 | 3,650 | 3,700 | 3,650 | 3,700 | 2,000 |
| 1994/09/22 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 |
| 1994/09/14 | 3,650 | 3,650 | 3,650 | 3,650 | 3,000 |
| 1994/09/13 | 3,650 | 3,650 | 3,650 | 3,650 | 2,000 |
| 1994/09/12 | 3,650 | 3,650 | 3,650 | 3,650 | 1,000 |
| 1994/09/07 | 3,700 | 3,700 | 3,640 | 3,640 | 9,000 |
| 1994/09/06 | 3,650 | 3,650 | 3,640 | 3,640 | 5,000 |
| 1994/09/01 | 3,650 | 3,650 | 3,650 | 3,650 | 5,000 |
| 1994/08/31 | 3,650 | 3,650 | 3,650 | 3,650 | 1,000 |
| 1994/08/30 | 3,700 | 3,700 | 3,700 | 3,700 | 2,000 |
| 1994/08/29 | 3,650 | 3,650 | 3,650 | 3,650 | 4,000 |
| 1994/08/26 | 3,660 | 3,700 | 3,660 | 3,700 | 2,000 |
| 1994/08/25 | 3,650 | 3,650 | 3,650 | 3,650 | 1,000 |
| 1994/08/23 | 3,650 | 3,650 | 3,650 | 3,650 | 1,000 |
| 1994/08/22 | 3,700 | 3,700 | 3,650 | 3,650 | 7,000 |
| 1994/08/19 | 3,650 | 3,650 | 3,600 | 3,600 | 4,000 |
| 1994/08/18 | 3,570 | 3,600 | 3,570 | 3,600 | 10,000 |
| 1994/08/15 | 3,570 | 3,570 | 3,570 | 3,570 | 1,000 |
| 1994/08/12 | 3,570 | 3,570 | 3,570 | 3,570 | 2,000 |
| 1994/08/09 | 3,600 | 3,600 | 3,580 | 3,580 | 13,000 |
| 1994/08/03 | 3,600 | 3,600 | 3,590 | 3,600 | 10,000 |
| 1994/08/02 | 3,600 | 3,600 | 3,550 | 3,550 | 5,000 |
| 1994/08/01 | 3,700 | 3,700 | 3,650 | 3,650 | 5,000 |
| 1994/07/26 | 3,700 | 3,700 | 3,680 | 3,680 | 3,000 |
| 1994/07/25 | 3,700 | 3,700 | 3,700 | 3,700 | 19,000 |
| 1994/07/22 | 3,710 | 3,720 | 3,710 | 3,710 | 9,000 |
| 1994/07/21 | 3,700 | 3,700 | 3,700 | 3,700 | 3,000 |
| 1994/07/20 | 3,700 | 3,700 | 3,700 | 3,700 | 2,000 |
| 1994/07/19 | 3,700 | 3,700 | 3,700 | 3,700 | 2,000 |
| 1994/07/18 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 |
| 1994/07/13 | 3,700 | 3,700 | 3,700 | 3,700 | 2,000 |
| 1994/07/07 | 3,700 | 3,700 | 3,700 | 3,700 | 3,000 |
| 1994/07/05 | 3,700 | 3,700 | 3,700 | 3,700 | 2,000 |
| 1994/07/04 | 3,700 | 3,700 | 3,700 | 3,700 | 13,000 |
| 1994/07/01 | 3,690 | 3,700 | 3,690 | 3,700 | 20,000 |
| 1994/06/30 | 3,700 | 3,700 | 3,700 | 3,700 | 3,000 |
| 1994/06/29 | 3,700 | 3,700 | 3,700 | 3,700 | 11,000 |
| 1994/06/27 | 3,700 | 3,700 | 3,700 | 3,700 | 16,000 |
| 1994/06/24 | 3,680 | 3,700 | 3,680 | 3,700 | 3,000 |
| 1994/06/23 | 3,670 | 3,690 | 3,670 | 3,690 | 7,000 |
| 1994/06/22 | 3,690 | 3,690 | 3,690 | 3,690 | 2,000 |
| 1994/06/21 | 3,700 | 3,700 | 3,700 | 3,700 | 4,000 |
| 1994/06/20 | 3,600 | 3,700 | 3,600 | 3,690 | 13,000 |
| 1994/06/17 | 3,450 | 3,510 | 3,450 | 3,510 | 17,000 |
| 1994/06/15 | 3,440 | 3,450 | 3,440 | 3,450 | 4,000 |
| 1994/06/14 | 3,440 | 3,440 | 3,440 | 3,440 | 2,000 |
| 1994/06/10 | 3,450 | 3,450 | 3,450 | 3,450 | 6,000 |
| 1994/06/08 | 3,380 | 3,400 | 3,380 | 3,400 | 7,000 |
| 1994/06/07 | 3,400 | 3,400 | 3,400 | 3,400 | 2,000 |
| 1994/06/06 | 3,380 | 3,380 | 3,350 | 3,380 | 25,000 |
| 1994/06/03 | 3,400 | 3,430 | 3,400 | 3,400 | 8,000 |
| 1994/06/02 | 3,380 | 3,400 | 3,380 | 3,400 | 10,000 |
| 1994/06/01 | 3,310 | 3,360 | 3,310 | 3,360 | 192,000 |
| 1994/05/31 | 3,300 | 3,360 | 3,300 | 3,360 | 4,000 |
| 1994/05/30 | 3,430 | 3,430 | 3,430 | 3,430 | 1,000 |
| 1994/05/27 | 3,320 | 3,430 | 3,320 | 3,430 | 5,000 |
| 1994/05/25 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 |
| 1994/05/23 | 3,430 | 3,430 | 3,430 | 3,430 | 2,000 |
| 1994/05/20 | 3,450 | 3,450 | 3,450 | 3,450 | 2,000 |
| 1994/05/19 | 3,450 | 3,450 | 3,410 | 3,450 | 5,000 |
| 1994/05/18 | 3,400 | 3,410 | 3,400 | 3,410 | 3,000 |
| 1994/05/17 | 3,350 | 3,350 | 3,350 | 3,350 | 13,000 |
| 1994/05/13 | 3,350 | 3,350 | 3,350 | 3,350 | 3,000 |
| 1994/05/12 | 3,350 | 3,350 | 3,350 | 3,350 | 6,000 |
| 1994/05/06 | 3,470 | 3,470 | 3,470 | 3,470 | 1,000 |
| 1994/04/27 | 3,300 | 3,300 | 3,300 | 3,300 | 2,000 |
| 1994/04/25 | 3,490 | 3,490 | 3,490 | 3,490 | 1,000 |
| 1994/04/22 | 3,310 | 3,500 | 3,310 | 3,450 | 36,000 |
| 1994/04/21 | 3,270 | 3,270 | 3,270 | 3,270 | 8,000 |
| 1994/04/13 | 3,300 | 3,300 | 3,300 | 3,300 | 2,000 |
| 1994/04/12 | 3,300 | 3,330 | 3,300 | 3,330 | 2,000 |
| 1994/04/11 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 |
| 1994/04/08 | 3,300 | 3,310 | 3,300 | 3,310 | 2,000 |
| 1994/04/05 | 3,320 | 3,420 | 3,320 | 3,420 | 2,000 |
| 1994/04/04 | 3,320 | 3,320 | 3,320 | 3,320 | 4,000 |
| 1994/04/01 | 3,300 | 3,350 | 3,280 | 3,310 | 10,000 |
| 1994/03/31 | 3,280 | 3,300 | 3,280 | 3,300 | 4,000 |
| 1994/03/30 | 3,280 | 3,290 | 3,280 | 3,290 | 11,000 |
| 1994/03/29 | 3,280 | 3,290 | 3,280 | 3,280 | 13,000 |
| 1994/03/28 | 3,290 | 3,290 | 3,280 | 3,290 | 9,000 |
| 1994/03/25 | 3,290 | 3,290 | 3,280 | 3,280 | 9,000 |
| 1994/03/24 | 3,200 | 3,290 | 3,200 | 3,280 | 15,000 |
| 1994/03/23 | 3,190 | 3,270 | 3,190 | 3,200 | 5,000 |
| 1994/03/22 | 3,280 | 3,280 | 3,280 | 3,280 | 1,000 |
| 1994/03/18 | 3,270 | 3,290 | 3,200 | 3,290 | 31,000 |
| 1994/03/17 | 3,200 | 3,320 | 3,200 | 3,300 | 29,000 |
| 1994/03/16 | 3,080 | 3,100 | 3,070 | 3,070 | 7,000 |
| 1994/03/15 | 3,080 | 3,090 | 3,080 | 3,080 | 5,000 |
| 1994/03/14 | 3,090 | 3,100 | 3,090 | 3,100 | 3,000 |
| 1994/03/11 | 3,100 | 3,100 | 3,080 | 3,080 | 4,000 |
| 1994/03/10 | 3,100 | 3,120 | 3,100 | 3,110 | 13,000 |
| 1994/03/09 | 3,150 | 3,150 | 3,110 | 3,150 | 11,000 |
| 1994/03/08 | 3,050 | 3,150 | 3,050 | 3,150 | 8,000 |
| 1994/03/07 | 3,100 | 3,100 | 3,050 | 3,070 | 20,000 |
| 1994/03/04 | 3,150 | 3,230 | 3,150 | 3,180 | 18,000 |
| 1994/03/03 | 3,160 | 3,230 | 3,080 | 3,080 | 56,000 |
| 1994/03/02 | 2,950 | 3,110 | 2,950 | 3,100 | 95,000 |
| 1994/03/01 | 2,920 | 2,950 | 2,910 | 2,950 | 17,000 |
| 1994/02/28 | 2,920 | 2,920 | 2,920 | 2,920 | 4,000 |
| 1994/02/25 | 2,920 | 2,920 | 2,920 | 2,920 | 1,000 |
| 1994/02/24 | 2,940 | 2,950 | 2,920 | 2,930 | 6,000 |
| 1994/02/23 | 2,980 | 2,980 | 2,930 | 2,930 | 19,000 |
| 1994/02/22 | 2,800 | 2,950 | 2,800 | 2,950 | 45,000 |
| 1994/02/21 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 |
| 1994/02/18 | 2,800 | 2,830 | 2,780 | 2,780 | 9,000 |
| 1994/02/17 | 2,800 | 2,830 | 2,800 | 2,830 | 23,000 |
| 1994/02/16 | 2,640 | 2,820 | 2,640 | 2,810 | 10,000 |
| 1994/02/14 | 2,690 | 2,690 | 2,650 | 2,650 | 3,000 |
| 1994/02/10 | 2,710 | 2,710 | 2,710 | 2,710 | 4,000 |
| 1994/02/09 | 2,700 | 2,730 | 2,690 | 2,710 | 20,000 |
| 1994/02/08 | 2,660 | 2,730 | 2,660 | 2,710 | 16,000 |
| 1994/02/07 | 2,740 | 2,740 | 2,660 | 2,700 | 16,000 |
| 1994/02/04 | 2,590 | 2,700 | 2,590 | 2,700 | 36,000 |
| 1994/02/03 | 2,450 | 2,450 | 2,450 | 2,450 | 2,000 |
| 1994/02/02 | 2,450 | 2,450 | 2,450 | 2,450 | 8,000 |
| 1994/02/01 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 |
| 1994/01/28 | 2,400 | 2,400 | 2,380 | 2,400 | 13,000 |
| 1994/01/27 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 |
| 1994/01/26 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 |
| 1994/01/25 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 |
| 1994/01/21 | 2,550 | 2,550 | 2,450 | 2,450 | 2,000 |
| 1994/01/20 | 2,550 | 2,550 | 2,540 | 2,540 | 2,000 |
| 1994/01/19 | 2,550 | 2,550 | 2,530 | 2,550 | 13,000 |
| 1994/01/18 | 2,500 | 2,550 | 2,500 | 2,550 | 4,000 |
| 1994/01/14 | 2,450 | 2,500 | 2,450 | 2,500 | 10,000 |
| 1994/01/13 | 2,400 | 2,500 | 2,400 | 2,460 | 6,000 |
| 1994/01/12 | 2,300 | 2,380 | 2,300 | 2,360 | 26,000 |
| 1994/01/10 | 2,380 | 2,380 | 2,380 | 2,380 | 1,000 |
| 1994/01/07 | 2,320 | 2,320 | 2,300 | 2,310 | 4,000 |
| 1994/01/06 | 2,260 | 2,300 | 2,260 | 2,300 | 3,000 |
| 1994/01/04 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 |