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 |
|---|---|---|---|---|---|
| 2003/12/30 | 921 | 980 | 920 | 980 | 30,000 |
| 2003/12/29 | 875 | 920 | 870 | 920 | 13,000 |
| 2003/12/26 | 840 | 865 | 835 | 865 | 12,000 |
| 2003/12/25 | 840 | 840 | 840 | 840 | 2,000 |
| 2003/12/24 | 825 | 845 | 825 | 840 | 5,000 |
| 2003/12/22 | 811 | 825 | 811 | 820 | 6,000 |
| 2003/12/19 | 805 | 815 | 800 | 800 | 9,000 |
| 2003/12/18 | 771 | 810 | 770 | 795 | 40,000 |
| 2003/12/17 | 785 | 795 | 780 | 780 | 5,000 |
| 2003/12/16 | 820 | 820 | 790 | 795 | 11,000 |
| 2003/12/15 | 769 | 800 | 769 | 790 | 10,000 |
| 2003/12/12 | 769 | 769 | 769 | 769 | 1,000 |
| 2003/12/11 | 760 | 760 | 745 | 760 | 5,000 |
| 2003/12/10 | 777 | 777 | 750 | 769 | 12,000 |
| 2003/12/09 | 785 | 785 | 755 | 780 | 17,000 |
| 2003/12/08 | 819 | 820 | 790 | 790 | 16,000 |
| 2003/12/05 | 810 | 820 | 810 | 820 | 6,000 |
| 2003/12/04 | 805 | 805 | 805 | 805 | 1,000 |
| 2003/12/03 | 820 | 820 | 820 | 820 | 1,000 |
| 2003/12/02 | 835 | 850 | 830 | 830 | 3,000 |
| 2003/12/01 | 865 | 870 | 850 | 850 | 7,000 |
| 2003/11/28 | 805 | 870 | 800 | 870 | 28,000 |
| 2003/11/27 | 785 | 795 | 785 | 795 | 6,000 |
| 2003/11/26 | 785 | 785 | 780 | 785 | 10,000 |
| 2003/11/25 | 780 | 785 | 776 | 780 | 6,000 |
| 2003/11/21 | 775 | 775 | 765 | 765 | 7,000 |
| 2003/11/20 | 770 | 770 | 770 | 770 | 1,000 |
| 2003/11/19 | 740 | 760 | 730 | 760 | 11,000 |
| 2003/11/18 | 765 | 770 | 755 | 760 | 8,000 |
| 2003/11/17 | 760 | 760 | 760 | 760 | 1,000 |
| 2003/11/14 | 755 | 760 | 755 | 760 | 2,000 |
| 2003/11/13 | 755 | 755 | 755 | 755 | 1,000 |
| 2003/11/12 | 755 | 757 | 755 | 755 | 3,000 |
| 2003/11/11 | 755 | 757 | 745 | 755 | 8,000 |
| 2003/11/10 | 750 | 750 | 720 | 745 | 10,000 |
| 2003/11/07 | 765 | 767 | 765 | 767 | 3,000 |
| 2003/11/06 | 766 | 766 | 766 | 766 | 1,000 |
| 2003/11/05 | 780 | 780 | 770 | 770 | 2,000 |
| 2003/11/04 | 815 | 815 | 800 | 800 | 6,000 |
| 2003/10/31 | 792 | 815 | 792 | 815 | 62,000 |
| 2003/10/30 | 770 | 790 | 770 | 790 | 26,000 |
| 2003/10/29 | 770 | 775 | 770 | 772 | 9,000 |
| 2003/10/28 | 760 | 790 | 756 | 770 | 43,000 |
| 2003/10/27 | 765 | 775 | 757 | 761 | 40,000 |
| 2003/10/24 | 731 | 770 | 730 | 755 | 32,000 |
| 2003/10/23 | 695 | 710 | 695 | 710 | 28,000 |
| 2003/10/22 | 670 | 690 | 670 | 690 | 5,000 |
| 2003/10/21 | 670 | 670 | 670 | 670 | 3,000 |
| 2003/10/20 | 640 | 680 | 640 | 665 | 7,000 |
| 2003/10/17 | 645 | 650 | 635 | 635 | 21,000 |
| 2003/10/16 | 650 | 660 | 645 | 645 | 11,000 |
| 2003/10/15 | 650 | 660 | 645 | 650 | 6,000 |
| 2003/10/14 | 645 | 660 | 635 | 645 | 14,000 |
| 2003/10/10 | 626 | 635 | 626 | 631 | 7,000 |
| 2003/10/09 | 620 | 640 | 620 | 640 | 12,000 |
| 2003/10/08 | 620 | 642 | 620 | 620 | 23,000 |
| 2003/10/07 | 650 | 660 | 650 | 655 | 11,000 |
| 2003/10/06 | 695 | 702 | 630 | 650 | 11,000 |
| 2003/10/03 | 710 | 715 | 710 | 710 | 3,000 |
| 2003/10/02 | 716 | 716 | 716 | 716 | 1,000 |
| 2003/10/01 | 717 | 717 | 717 | 717 | 1,000 |
| 2003/09/30 | 720 | 720 | 715 | 720 | 11,000 |
| 2003/09/29 | 726 | 726 | 700 | 700 | 3,000 |
| 2003/09/26 | 720 | 740 | 715 | 730 | 33,000 |
| 2003/09/25 | 735 | 735 | 710 | 710 | 6,000 |
| 2003/09/24 | 740 | 740 | 730 | 738 | 29,000 |
| 2003/09/22 | 731 | 738 | 730 | 730 | 28,000 |
| 2003/09/19 | 670 | 720 | 670 | 720 | 54,000 |
| 2003/09/18 | 650 | 670 | 650 | 670 | 18,000 |
| 2003/09/17 | 655 | 660 | 655 | 655 | 50,000 |
| 2003/09/16 | 620 | 655 | 611 | 650 | 72,000 |
| 2003/09/12 | 610 | 610 | 605 | 610 | 3,000 |
| 2003/09/11 | 610 | 610 | 610 | 610 | 1,000 |
| 2003/09/10 | 622 | 622 | 621 | 621 | 7,000 |
| 2003/09/09 | 625 | 631 | 621 | 630 | 30,000 |
| 2003/09/08 | 607 | 615 | 600 | 615 | 27,000 |
| 2003/09/05 | 606 | 610 | 605 | 610 | 18,000 |
| 2003/09/04 | 620 | 623 | 606 | 611 | 13,000 |
| 2003/09/03 | 591 | 625 | 591 | 620 | 56,000 |
| 2003/09/02 | 570 | 590 | 555 | 590 | 11,000 |
| 2003/09/01 | 535 | 555 | 525 | 555 | 9,000 |
| 2003/08/29 | 525 | 525 | 525 | 525 | 1,000 |
| 2003/08/28 | 533 | 534 | 520 | 530 | 31,000 |
| 2003/08/27 | 536 | 536 | 526 | 526 | 8,000 |
| 2003/08/26 | 549 | 549 | 525 | 535 | 5,000 |
| 2003/08/25 | 540 | 540 | 540 | 540 | 1,000 |
| 2003/08/22 | 521 | 535 | 521 | 535 | 14,000 |
| 2003/08/21 | 525 | 526 | 520 | 520 | 5,000 |
| 2003/08/20 | 530 | 530 | 522 | 530 | 4,000 |
| 2003/08/19 | 525 | 530 | 525 | 530 | 6,000 |
| 2003/08/18 | 530 | 530 | 520 | 520 | 4,000 |
| 2003/08/15 | 530 | 530 | 530 | 530 | 1,000 |
| 2003/08/14 | 530 | 530 | 510 | 515 | 6,000 |
| 2003/08/13 | 545 | 545 | 540 | 540 | 2,000 |
| 2003/08/12 | 535 | 550 | 535 | 545 | 35,000 |
| 2003/08/11 | 540 | 540 | 520 | 525 | 4,000 |
| 2003/08/08 | 550 | 550 | 550 | 550 | 1,000 |
| 2003/08/07 | 560 | 565 | 545 | 545 | 8,000 |
| 2003/08/06 | 555 | 555 | 555 | 555 | 1,000 |
| 2003/08/05 | 570 | 570 | 570 | 570 | 1,000 |
| 2003/08/04 | 565 | 566 | 565 | 566 | 2,000 |
| 2003/08/01 | 570 | 570 | 570 | 570 | 3,000 |
| 2003/07/31 | 580 | 580 | 580 | 580 | 1,000 |
| 2003/07/30 | 590 | 590 | 590 | 590 | 1,000 |
| 2003/07/29 | 592 | 592 | 590 | 590 | 3,000 |
| 2003/07/28 | 590 | 590 | 590 | 590 | 1,000 |
| 2003/07/25 | 590 | 590 | 590 | 590 | 1,000 |
| 2003/07/24 | 570 | 570 | 570 | 570 | 1,000 |
| 2003/07/23 | 590 | 590 | 590 | 590 | 1,000 |
| 2003/07/22 | 602 | 604 | 580 | 580 | 22,000 |
| 2003/07/18 | 580 | 580 | 580 | 580 | 4,000 |
| 2003/07/17 | 575 | 575 | 575 | 575 | 1,000 |
| 2003/07/16 | 575 | 580 | 570 | 575 | 6,000 |
| 2003/07/15 | 560 | 575 | 560 | 575 | 13,000 |
| 2003/07/14 | 570 | 570 | 555 | 560 | 10,000 |
| 2003/07/11 | 570 | 570 | 560 | 560 | 12,000 |
| 2003/07/10 | 580 | 580 | 570 | 580 | 35,000 |
| 2003/07/09 | 570 | 575 | 570 | 570 | 14,000 |
| 2003/07/08 | 615 | 615 | 570 | 570 | 9,000 |
| 2003/07/07 | 610 | 610 | 610 | 610 | 1,000 |
| 2003/07/04 | 625 | 625 | 615 | 620 | 6,000 |
| 2003/07/03 | 605 | 615 | 600 | 615 | 32,000 |
| 2003/07/02 | 620 | 620 | 620 | 620 | 1,000 |
| 2003/07/01 | 590 | 620 | 585 | 620 | 33,000 |
| 2003/06/30 | 517 | 610 | 510 | 600 | 145,000 |
| 2003/06/27 | 490 | 510 | 490 | 510 | 42,000 |
| 2003/06/26 | 490 | 500 | 490 | 490 | 20,000 |
| 2003/06/25 | 500 | 505 | 500 | 500 | 24,000 |
| 2003/06/24 | 495 | 500 | 495 | 500 | 18,000 |
| 2003/06/23 | 500 | 500 | 490 | 490 | 3,000 |
| 2003/06/20 | 490 | 500 | 490 | 490 | 19,000 |
| 2003/06/19 | 481 | 485 | 481 | 485 | 2,000 |
| 2003/06/18 | 485 | 485 | 485 | 485 | 2,000 |
| 2003/06/17 | 481 | 483 | 481 | 483 | 2,000 |
| 2003/06/16 | 500 | 500 | 482 | 485 | 3,000 |
| 2003/06/13 | 480 | 500 | 480 | 485 | 59,000 |
| 2003/06/12 | 480 | 480 | 480 | 480 | 1,000 |
| 2003/06/11 | 470 | 470 | 470 | 470 | 1,000 |
| 2003/06/10 | 484 | 484 | 484 | 484 | 1,000 |
| 2003/06/09 | 460 | 460 | 460 | 460 | 1,000 |
| 2003/06/06 | 480 | 480 | 480 | 480 | 1,000 |
| 2003/06/05 | 460 | 460 | 460 | 460 | 1,000 |
| 2003/06/04 | 470 | 470 | 470 | 470 | 1,000 |
| 2003/06/03 | 460 | 460 | 460 | 460 | 2,000 |
| 2003/06/02 | 480 | 480 | 480 | 480 | 2,000 |
| 2003/05/30 | 480 | 480 | 480 | 480 | 1,000 |
| 2003/05/29 | 470 | 470 | 470 | 470 | 1,000 |
| 2003/05/28 | 471 | 479 | 470 | 470 | 4,000 |
| 2003/05/27 | 480 | 480 | 480 | 480 | 1,000 |
| 2003/05/26 | 480 | 480 | 470 | 480 | 8,000 |
| 2003/05/23 | 485 | 485 | 485 | 485 | 1,000 |
| 2003/05/22 | 480 | 480 | 480 | 480 | 7,000 |
| 2003/05/21 | 480 | 480 | 475 | 475 | 3,000 |
| 2003/05/20 | 480 | 480 | 480 | 480 | 1,000 |
| 2003/05/19 | 490 | 490 | 485 | 485 | 6,000 |
| 2003/05/16 | 485 | 485 | 485 | 485 | 5,000 |
| 2003/05/15 | 480 | 485 | 480 | 485 | 12,000 |
| 2003/05/14 | 480 | 480 | 480 | 480 | 1,000 |
| 2003/05/13 | 445 | 450 | 439 | 450 | 6,000 |
| 2003/05/12 | 431 | 440 | 431 | 440 | 2,000 |
| 2003/05/09 | 425 | 440 | 425 | 440 | 5,000 |
| 2003/05/08 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/05/07 | 430 | 450 | 430 | 450 | 4,000 |
| 2003/05/06 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/05/02 | 440 | 440 | 440 | 440 | 3,000 |
| 2003/05/01 | 440 | 440 | 440 | 440 | 1,000 |
| 2003/04/30 | 460 | 460 | 440 | 440 | 3,000 |
| 2003/04/28 | 460 | 500 | 460 | 460 | 3,000 |
| 2003/04/25 | 480 | 480 | 480 | 480 | 2,000 |
| 2003/04/24 | 485 | 485 | 485 | 485 | 2,000 |
| 2003/04/23 | 500 | 500 | 480 | 480 | 8,000 |
| 2003/04/22 | 500 | 500 | 480 | 480 | 11,000 |
| 2003/04/21 | 480 | 484 | 480 | 484 | 3,000 |
| 2003/04/18 | 470 | 470 | 470 | 470 | 1,000 |
| 2003/04/17 | 465 | 465 | 460 | 465 | 9,000 |
| 2003/04/16 | 465 | 475 | 465 | 465 | 56,000 |
| 2003/04/15 | 465 | 470 | 465 | 470 | 2,000 |
| 2003/04/14 | 460 | 460 | 460 | 460 | 1,000 |
| 2003/04/11 | 465 | 465 | 465 | 465 | 1,000 |
| 2003/04/10 | 470 | 470 | 465 | 465 | 8,000 |
| 2003/04/09 | 465 | 465 | 465 | 465 | 5,000 |
| 2003/04/08 | 465 | 465 | 465 | 465 | 3,000 |
| 2003/04/07 | 460 | 460 | 460 | 460 | 1,000 |
| 2003/04/04 | 455 | 455 | 455 | 455 | 2,000 |
| 2003/04/03 | 445 | 445 | 445 | 445 | 1,000 |
| 2003/04/02 | 450 | 450 | 450 | 450 | 2,000 |
| 2003/04/01 | 470 | 470 | 450 | 450 | 34,000 |
| 2003/03/31 | 470 | 470 | 470 | 470 | 4,000 |
| 2003/03/28 | 460 | 460 | 460 | 460 | 2,000 |
| 2003/03/27 | 450 | 450 | 450 | 450 | 2,000 |
| 2003/03/26 | 440 | 460 | 440 | 460 | 10,000 |
| 2003/03/25 | 440 | 470 | 440 | 470 | 17,000 |
| 2003/03/24 | 460 | 480 | 440 | 475 | 24,000 |
| 2003/03/20 | 415 | 415 | 410 | 415 | 18,000 |
| 2003/03/19 | 393 | 393 | 393 | 393 | 1,000 |
| 2003/03/18 | 400 | 400 | 400 | 400 | 2,000 |
| 2003/03/17 | 395 | 395 | 395 | 395 | 1,000 |
| 2003/03/14 | 405 | 405 | 405 | 405 | 4,000 |
| 2003/03/13 | 405 | 405 | 405 | 405 | 2,000 |
| 2003/03/12 | 380 | 380 | 380 | 380 | 2,000 |
| 2003/03/11 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/03/10 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/03/07 | 415 | 415 | 415 | 415 | 1,000 |
| 2003/03/06 | 410 | 410 | 410 | 410 | 1,000 |
| 2003/03/05 | 410 | 410 | 410 | 410 | 1,000 |
| 2003/03/04 | 410 | 410 | 410 | 410 | 1,000 |
| 2003/03/03 | 434 | 434 | 434 | 434 | 2,000 |
| 2003/02/28 | 410 | 425 | 410 | 425 | 10,000 |
| 2003/02/27 | 405 | 405 | 405 | 405 | 2,000 |
| 2003/02/26 | 395 | 395 | 380 | 381 | 11,000 |
| 2003/02/25 | 460 | 460 | 400 | 400 | 24,000 |
| 2003/02/24 | 440 | 480 | 435 | 460 | 38,000 |
| 2003/02/21 | 410 | 410 | 410 | 410 | 3,000 |
| 2003/02/20 | 390 | 390 | 390 | 390 | 4,000 |
| 2003/02/19 | 395 | 395 | 395 | 395 | 1,000 |
| 2003/02/18 | 385 | 390 | 380 | 390 | 17,000 |
| 2003/02/17 | 380 | 381 | 380 | 380 | 2,000 |
| 2003/02/14 | 381 | 381 | 381 | 381 | 2,000 |
| 2003/02/13 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/02/12 | 375 | 375 | 375 | 375 | 2,000 |
| 2003/02/10 | 375 | 375 | 375 | 375 | 1,000 |
| 2003/02/07 | 372 | 372 | 372 | 372 | 1,000 |
| 2003/02/06 | 375 | 375 | 375 | 375 | 1,000 |
| 2003/02/05 | 385 | 385 | 385 | 385 | 1,000 |
| 2003/02/04 | 385 | 385 | 385 | 385 | 2,000 |
| 2003/02/03 | 385 | 385 | 385 | 385 | 2,000 |
| 2003/01/31 | 385 | 385 | 385 | 385 | 2,000 |
| 2003/01/30 | 395 | 395 | 395 | 395 | 2,000 |
| 2003/01/29 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/01/28 | 420 | 420 | 400 | 410 | 9,000 |
| 2003/01/27 | 415 | 420 | 415 | 415 | 7,000 |
| 2003/01/24 | 405 | 410 | 400 | 410 | 7,000 |
| 2003/01/23 | 395 | 395 | 395 | 395 | 1,000 |
| 2003/01/22 | 380 | 385 | 380 | 385 | 9,000 |
| 2003/01/21 | 330 | 360 | 330 | 360 | 3,000 |
| 2003/01/20 | 350 | 350 | 350 | 350 | 8,000 |
| 2003/01/17 | 350 | 350 | 350 | 350 | 1,000 |
| 2003/01/16 | 350 | 360 | 345 | 345 | 21,000 |
| 2003/01/15 | 355 | 360 | 350 | 350 | 20,000 |
| 2003/01/14 | 345 | 345 | 345 | 345 | 2,000 |
| 2003/01/10 | 360 | 360 | 345 | 345 | 9,000 |
| 2003/01/09 | 365 | 365 | 365 | 365 | 1,000 |
| 2003/01/08 | 370 | 370 | 370 | 370 | 1,000 |
| 2003/01/07 | 375 | 375 | 365 | 370 | 10,000 |
| 2003/01/06 | 375 | 375 | 375 | 375 | 2,000 |