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 |
|---|---|---|---|---|---|
| 1995/12/29 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 1995/12/28 | 1,270 | 1,330 | 1,270 | 1,330 | 2,000 |
| 1995/12/26 | 1,310 | 1,310 | 1,250 | 1,250 | 8,000 |
| 1995/12/25 | 1,400 | 1,400 | 1,300 | 1,300 | 2,000 |
| 1995/12/22 | 1,350 | 1,400 | 1,350 | 1,400 | 6,000 |
| 1995/12/20 | 1,310 | 1,330 | 1,310 | 1,310 | 7,000 |
| 1995/12/19 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1995/12/18 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1995/12/14 | 1,280 | 1,330 | 1,280 | 1,330 | 2,000 |
| 1995/12/13 | 1,250 | 1,280 | 1,250 | 1,270 | 4,000 |
| 1995/12/12 | 1,310 | 1,310 | 1,270 | 1,270 | 5,000 |
| 1995/12/08 | 1,390 | 1,400 | 1,350 | 1,350 | 3,000 |
| 1995/12/06 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1995/12/05 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1995/12/04 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 |
| 1995/11/30 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 |
| 1995/11/29 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 1995/11/28 | 1,320 | 1,330 | 1,320 | 1,330 | 5,000 |
| 1995/11/27 | 1,310 | 1,320 | 1,310 | 1,320 | 6,000 |
| 1995/11/24 | 1,400 | 1,400 | 1,360 | 1,360 | 2,000 |
| 1995/11/22 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 |
| 1995/11/17 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 1995/11/16 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 |
| 1995/11/14 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1995/11/10 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 |
| 1995/11/09 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 |
| 1995/11/08 | 1,400 | 1,420 | 1,400 | 1,420 | 9,000 |
| 1995/11/07 | 1,450 | 1,450 | 1,400 | 1,400 | 8,000 |
| 1995/11/06 | 1,500 | 1,500 | 1,400 | 1,400 | 10,000 |
| 1995/11/02 | 1,450 | 1,450 | 1,400 | 1,400 | 3,000 |
| 1995/11/01 | 1,500 | 1,500 | 1,450 | 1,450 | 5,000 |
| 1995/10/31 | 1,580 | 1,590 | 1,500 | 1,500 | 13,000 |
| 1995/10/30 | 1,580 | 1,600 | 1,570 | 1,600 | 8,000 |
| 1995/10/27 | 1,570 | 1,630 | 1,570 | 1,630 | 13,000 |
| 1995/10/26 | 1,550 | 1,590 | 1,530 | 1,550 | 29,000 |
| 1995/10/25 | 1,620 | 1,670 | 1,570 | 1,570 | 13,000 |
| 1995/10/24 | 1,590 | 1,730 | 1,590 | 1,680 | 23,000 |
| 1995/10/23 | 1,500 | 1,590 | 1,500 | 1,590 | 23,000 |
| 1995/10/20 | 1,480 | 1,500 | 1,480 | 1,500 | 30,000 |
| 1995/10/19 | 1,450 | 1,460 | 1,400 | 1,440 | 50,000 |
| 1995/10/18 | 1,280 | 1,470 | 1,280 | 1,470 | 66,000 |
| 1995/10/17 | 1,260 | 1,290 | 1,260 | 1,290 | 15,000 |
| 1995/10/16 | 1,260 | 1,270 | 1,260 | 1,270 | 13,000 |
| 1995/10/13 | 1,260 | 1,260 | 1,250 | 1,260 | 11,000 |
| 1995/10/12 | 1,260 | 1,260 | 1,250 | 1,250 | 21,000 |
| 1995/10/11 | 1,260 | 1,260 | 1,250 | 1,260 | 12,000 |
| 1995/10/09 | 1,260 | 1,270 | 1,250 | 1,250 | 46,000 |
| 1995/10/06 | 1,250 | 1,260 | 1,240 | 1,260 | 42,000 |
| 1995/10/05 | 1,220 | 1,250 | 1,220 | 1,240 | 13,000 |
| 1995/10/04 | 1,200 | 1,200 | 1,180 | 1,200 | 15,000 |
| 1995/10/02 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 1995/09/29 | 1,200 | 1,200 | 1,190 | 1,200 | 6,000 |
| 1995/09/28 | 1,210 | 1,210 | 1,200 | 1,200 | 5,000 |
| 1995/09/27 | 1,200 | 1,230 | 1,200 | 1,230 | 6,000 |
| 1995/09/26 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1995/09/22 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 1995/09/20 | 1,130 | 1,200 | 1,130 | 1,200 | 2,000 |
| 1995/09/19 | 1,120 | 1,120 | 1,120 | 1,120 | 22,000 |
| 1995/09/18 | 1,100 | 1,140 | 1,100 | 1,120 | 24,000 |
| 1995/09/14 | 1,100 | 1,100 | 1,090 | 1,090 | 7,000 |
| 1995/09/12 | 1,100 | 1,100 | 1,090 | 1,090 | 6,000 |
| 1995/09/06 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
| 1995/09/05 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 |
| 1995/09/04 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 |
| 1995/09/01 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1995/08/30 | 1,140 | 1,150 | 1,140 | 1,150 | 2,000 |
| 1995/08/28 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
| 1995/08/25 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1995/08/23 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 |
| 1995/08/22 | 1,160 | 1,160 | 1,150 | 1,150 | 9,000 |
| 1995/08/21 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1995/08/17 | 1,160 | 1,170 | 1,150 | 1,150 | 6,000 |
| 1995/08/11 | 1,050 | 1,100 | 1,050 | 1,100 | 7,000 |
| 1995/08/09 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1995/08/08 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1995/08/07 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1995/08/04 | 1,130 | 1,130 | 1,100 | 1,100 | 2,000 |
| 1995/08/03 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1995/08/02 | 1,160 | 1,160 | 1,150 | 1,150 | 3,000 |
| 1995/08/01 | 1,160 | 1,160 | 1,100 | 1,100 | 4,000 |
| 1995/07/31 | 1,160 | 1,160 | 1,150 | 1,150 | 3,000 |
| 1995/07/28 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1995/07/27 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1995/07/24 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1995/07/21 | 1,170 | 1,170 | 1,170 | 1,170 | 6,000 |
| 1995/07/19 | 1,160 | 1,160 | 1,110 | 1,110 | 17,000 |
| 1995/07/18 | 1,200 | 1,200 | 1,160 | 1,160 | 39,000 |
| 1995/07/17 | 1,180 | 1,200 | 1,180 | 1,200 | 6,000 |
| 1995/07/14 | 1,190 | 1,190 | 1,180 | 1,180 | 3,000 |
| 1995/07/12 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1995/07/11 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1995/07/10 | 1,190 | 1,190 | 1,140 | 1,140 | 6,000 |
| 1995/07/03 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1995/06/30 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1995/06/28 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1995/06/23 | 1,130 | 1,210 | 1,130 | 1,200 | 5,000 |
| 1995/06/07 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 1995/06/05 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1995/05/31 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1995/05/29 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1995/05/26 | 1,250 | 1,250 | 1,240 | 1,240 | 2,000 |
| 1995/05/24 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1995/05/22 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 1995/05/16 | 1,310 | 1,320 | 1,300 | 1,300 | 8,000 |
| 1995/05/15 | 1,310 | 1,320 | 1,300 | 1,310 | 11,000 |
| 1995/05/12 | 1,270 | 1,300 | 1,260 | 1,280 | 6,000 |
| 1995/05/09 | 1,460 | 1,460 | 1,400 | 1,400 | 3,000 |
| 1995/05/08 | 1,530 | 1,530 | 1,490 | 1,490 | 3,000 |
| 1995/05/02 | 1,560 | 1,620 | 1,550 | 1,550 | 16,000 |
| 1995/05/01 | 1,410 | 1,500 | 1,410 | 1,500 | 11,000 |
| 1995/04/28 | 1,220 | 1,300 | 1,220 | 1,300 | 10,000 |
| 1995/04/27 | 1,210 | 1,210 | 1,200 | 1,200 | 6,000 |
| 1995/04/26 | 1,260 | 1,260 | 1,220 | 1,220 | 8,000 |
| 1995/04/25 | 1,200 | 1,230 | 1,200 | 1,230 | 7,000 |
| 1995/04/24 | 1,210 | 1,210 | 1,200 | 1,200 | 13,000 |
| 1995/04/21 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 1995/04/14 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1995/04/13 | 1,440 | 1,440 | 1,400 | 1,400 | 2,000 |
| 1995/04/11 | 1,470 | 1,490 | 1,470 | 1,490 | 5,000 |
| 1995/04/07 | 1,600 | 1,600 | 1,550 | 1,550 | 20,000 |
| 1995/04/06 | 1,600 | 1,600 | 1,600 | 1,600 | 18,000 |
| 1995/03/31 | 1,810 | 1,850 | 1,800 | 1,850 | 4,000 |
| 1995/03/30 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 1995/03/28 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 |
| 1995/03/24 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 |
| 1995/03/22 | 2,020 | 2,020 | 2,020 | 2,020 | 2,000 |
| 1995/03/01 | 2,570 | 2,570 | 2,540 | 2,550 | 8,000 |
| 1995/02/28 | 2,490 | 2,490 | 2,490 | 2,490 | 1,000 |
| 1995/02/24 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 |
| 1995/02/23 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 |
| 1995/02/22 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 |
| 1995/02/03 | 2,650 | 2,650 | 2,620 | 2,620 | 5,000 |
| 1995/01/27 | 2,700 | 2,700 | 2,700 | 2,700 | 4,000 |
| 1995/01/26 | 2,710 | 2,710 | 2,700 | 2,700 | 9,000 |
| 1995/01/25 | 2,700 | 2,700 | 2,650 | 2,700 | 7,000 |
| 1995/01/24 | 2,750 | 2,750 | 2,660 | 2,660 | 6,000 |
| 1995/01/23 | 2,750 | 2,750 | 2,710 | 2,710 | 2,000 |
| 1995/01/20 | 2,760 | 2,770 | 2,710 | 2,710 | 192,000 |
| 1995/01/18 | 2,750 | 2,750 | 2,750 | 2,750 | 3,000 |
| 1995/01/17 | 2,790 | 2,790 | 2,760 | 2,760 | 4,000 |
| 1995/01/13 | 2,780 | 2,780 | 2,730 | 2,780 | 14,000 |
| 1995/01/12 | 2,840 | 2,840 | 2,780 | 2,780 | 11,000 |
| 1995/01/11 | 2,680 | 2,890 | 2,650 | 2,830 | 49,000 |
| 1995/01/10 | 2,620 | 2,630 | 2,600 | 2,600 | 20,000 |
| 1995/01/09 | 2,600 | 2,640 | 2,600 | 2,600 | 17,000 |
| 1995/01/06 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 |