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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,128 | 1,128 | 1,128 | 1,128 | 300 |
| 2005/12/29 | 1,127 | 1,130 | 1,127 | 1,130 | 800 |
| 2005/12/28 | 1,106 | 1,126 | 1,106 | 1,126 | 700 |
| 2005/12/27 | 1,106 | 1,106 | 1,106 | 1,106 | 600 |
| 2005/12/26 | 1,120 | 1,120 | 1,101 | 1,107 | 700 |
| 2005/12/22 | 1,100 | 1,175 | 1,090 | 1,120 | 4,400 |
| 2005/12/21 | 1,081 | 1,105 | 1,075 | 1,090 | 2,600 |
| 2005/12/19 | 1,129 | 1,130 | 1,129 | 1,130 | 2,100 |
| 2005/12/16 | 1,067 | 1,125 | 1,067 | 1,125 | 800 |
| 2005/12/13 | 1,120 | 1,120 | 1,120 | 1,120 | 200 |
| 2005/12/12 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
| 2005/12/09 | 1,130 | 1,130 | 1,130 | 1,130 | 600 |
| 2005/12/08 | 1,130 | 1,130 | 1,130 | 1,130 | 100 |
| 2005/12/07 | 1,130 | 1,135 | 1,130 | 1,130 | 2,200 |
| 2005/12/06 | 1,140 | 1,140 | 1,130 | 1,130 | 2,600 |
| 2005/12/05 | 1,136 | 1,136 | 1,135 | 1,135 | 300 |
| 2005/12/02 | 1,135 | 1,135 | 1,135 | 1,135 | 1,500 |
| 2005/11/30 | 1,137 | 1,137 | 1,136 | 1,136 | 1,500 |
| 2005/11/29 | 1,130 | 1,137 | 1,130 | 1,137 | 2,000 |
| 2005/11/28 | 1,125 | 1,125 | 1,125 | 1,125 | 2,400 |
| 2005/11/24 | 1,121 | 1,126 | 1,121 | 1,126 | 4,000 |
| 2005/11/22 | 1,110 | 1,110 | 1,110 | 1,110 | 2,700 |
| 2005/11/21 | 1,100 | 1,100 | 1,061 | 1,100 | 700 |
| 2005/11/18 | 1,150 | 1,150 | 1,102 | 1,102 | 1,400 |
| 2005/11/17 | 1,069 | 1,070 | 1,065 | 1,070 | 600 |
| 2005/11/16 | 1,080 | 1,080 | 1,070 | 1,070 | 400 |
| 2005/11/15 | 1,080 | 1,080 | 1,080 | 1,080 | 100 |
| 2005/11/14 | 1,100 | 1,110 | 1,100 | 1,110 | 1,600 |
| 2005/11/11 | 1,100 | 1,100 | 1,070 | 1,100 | 2,000 |
| 2005/11/10 | 1,130 | 1,130 | 1,080 | 1,080 | 2,100 |
| 2005/11/09 | 1,110 | 1,120 | 1,110 | 1,120 | 1,500 |
| 2005/11/08 | 1,106 | 1,106 | 1,106 | 1,106 | 400 |
| 2005/11/07 | 1,103 | 1,105 | 1,103 | 1,105 | 2,900 |
| 2005/11/04 | 1,088 | 1,103 | 1,083 | 1,103 | 2,000 |
| 2005/11/02 | 1,067 | 1,081 | 1,067 | 1,081 | 1,300 |
| 2005/11/01 | 1,048 | 1,066 | 1,014 | 1,058 | 2,900 |
| 2005/10/31 | 1,077 | 1,077 | 1,008 | 1,008 | 2,900 |
| 2005/10/28 | 1,052 | 1,078 | 1,052 | 1,078 | 900 |
| 2005/10/27 | 1,061 | 1,068 | 1,032 | 1,033 | 500 |
| 2005/10/25 | 1,061 | 1,061 | 1,061 | 1,061 | 300 |
| 2005/10/24 | 1,090 | 1,090 | 1,060 | 1,060 | 1,200 |
| 2005/10/21 | 1,065 | 1,090 | 1,064 | 1,090 | 3,700 |
| 2005/10/20 | 1,064 | 1,065 | 1,064 | 1,064 | 1,500 |
| 2005/10/19 | 1,090 | 1,099 | 1,061 | 1,099 | 500 |
| 2005/10/18 | 1,053 | 1,090 | 1,053 | 1,090 | 300 |
| 2005/10/17 | 1,099 | 1,099 | 970 | 1,090 | 3,000 |
| 2005/10/14 | 1,100 | 1,100 | 1,098 | 1,100 | 1,800 |
| 2005/10/12 | 1,150 | 1,150 | 1,149 | 1,149 | 1,700 |
| 2005/10/11 | 1,159 | 1,160 | 1,159 | 1,160 | 2,600 |
| 2005/10/07 | 1,159 | 1,159 | 1,159 | 1,159 | 200 |
| 2005/10/06 | 1,150 | 1,159 | 1,150 | 1,159 | 800 |
| 2005/10/04 | 1,150 | 1,159 | 1,150 | 1,159 | 200 |
| 2005/10/03 | 1,055 | 1,159 | 1,055 | 1,159 | 1,400 |
| 2005/09/30 | 1,160 | 1,170 | 1,155 | 1,155 | 2,900 |
| 2005/09/29 | 1,145 | 1,160 | 1,125 | 1,160 | 2,400 |
| 2005/09/28 | 1,090 | 1,150 | 1,090 | 1,130 | 3,100 |
| 2005/09/27 | 1,090 | 1,090 | 1,090 | 1,090 | 700 |
| 2005/09/22 | 1,083 | 1,110 | 1,083 | 1,090 | 3,200 |
| 2005/09/21 | 1,053 | 1,053 | 1,053 | 1,053 | 100 |
| 2005/09/20 | 1,067 | 1,086 | 1,067 | 1,085 | 1,600 |
| 2005/09/16 | 1,088 | 1,088 | 1,010 | 1,068 | 5,900 |
| 2005/09/15 | 1,079 | 1,091 | 1,079 | 1,091 | 600 |
| 2005/09/14 | 1,090 | 1,090 | 1,080 | 1,081 | 3,000 |
| 2005/09/13 | 1,100 | 1,110 | 1,088 | 1,090 | 2,500 |
| 2005/09/12 | 1,099 | 1,099 | 1,099 | 1,099 | 100 |
| 2005/09/09 | 1,110 | 1,110 | 1,110 | 1,110 | 500 |
| 2005/09/08 | 1,090 | 1,109 | 1,090 | 1,109 | 2,300 |
| 2005/09/07 | 1,100 | 1,110 | 1,100 | 1,110 | 200 |
| 2005/09/06 | 1,101 | 1,111 | 1,100 | 1,100 | 3,400 |
| 2005/09/05 | 1,110 | 1,119 | 1,110 | 1,119 | 1,400 |
| 2005/09/02 | 1,140 | 1,140 | 1,100 | 1,110 | 7,300 |
| 2005/09/01 | 1,130 | 1,150 | 1,130 | 1,150 | 300 |
| 2005/08/31 | 1,168 | 1,168 | 1,168 | 1,168 | 1,000 |
| 2005/08/29 | 1,122 | 1,169 | 1,122 | 1,169 | 1,400 |
| 2005/08/26 | 1,123 | 1,123 | 1,123 | 1,123 | 600 |
| 2005/08/25 | 1,123 | 1,123 | 1,123 | 1,123 | 100 |
| 2005/08/24 | 1,138 | 1,148 | 1,100 | 1,100 | 4,100 |
| 2005/08/23 | 1,101 | 1,141 | 1,100 | 1,140 | 5,200 |
| 2005/08/22 | 1,162 | 1,162 | 1,162 | 1,162 | 2,700 |
| 2005/08/19 | 1,102 | 1,164 | 1,102 | 1,164 | 4,600 |
| 2005/08/18 | 1,198 | 1,201 | 1,198 | 1,200 | 4,500 |
| 2005/08/17 | 1,155 | 1,180 | 1,155 | 1,180 | 1,700 |
| 2005/08/15 | 1,140 | 1,141 | 1,140 | 1,141 | 1,100 |
| 2005/08/11 | 1,155 | 1,160 | 1,155 | 1,160 | 800 |
| 2005/08/10 | 1,129 | 1,155 | 1,129 | 1,155 | 500 |
| 2005/08/05 | 1,168 | 1,168 | 1,168 | 1,168 | 500 |
| 2005/08/03 | 1,169 | 1,169 | 1,169 | 1,169 | 2,000 |
| 2005/07/28 | 1,151 | 1,170 | 1,151 | 1,170 | 1,200 |
| 2005/07/27 | 1,131 | 1,131 | 1,131 | 1,131 | 300 |
| 2005/07/26 | 1,200 | 1,200 | 1,115 | 1,130 | 1,500 |
| 2005/07/22 | 1,200 | 1,200 | 1,200 | 1,200 | 4,400 |
| 2005/07/21 | 1,170 | 1,200 | 1,132 | 1,200 | 1,500 |
| 2005/07/20 | 1,169 | 1,170 | 1,169 | 1,170 | 1,200 |
| 2005/07/19 | 1,110 | 1,169 | 1,110 | 1,169 | 600 |
| 2005/07/15 | 1,178 | 1,178 | 1,178 | 1,178 | 100 |
| 2005/07/13 | 1,198 | 1,198 | 1,138 | 1,138 | 200 |
| 2005/07/12 | 1,179 | 1,198 | 1,179 | 1,198 | 1,600 |
| 2005/07/08 | 1,165 | 1,185 | 1,165 | 1,185 | 1,500 |
| 2005/07/07 | 1,161 | 1,161 | 1,121 | 1,121 | 3,200 |
| 2005/07/06 | 1,100 | 1,120 | 1,100 | 1,120 | 200 |
| 2005/07/05 | 1,229 | 1,229 | 1,229 | 1,229 | 100 |
| 2005/06/30 | 1,220 | 1,230 | 1,220 | 1,230 | 5,800 |
| 2005/06/29 | 1,208 | 1,225 | 1,200 | 1,220 | 5,600 |
| 2005/06/28 | 1,200 | 1,200 | 1,200 | 1,200 | 6,200 |
| 2005/06/27 | 1,200 | 1,200 | 1,200 | 1,200 | 6,100 |
| 2005/06/24 | 1,101 | 1,200 | 1,101 | 1,180 | 4,000 |
| 2005/06/23 | 1,194 | 1,200 | 1,194 | 1,200 | 3,900 |
| 2005/06/22 | 1,187 | 1,194 | 1,187 | 1,194 | 3,300 |
| 2005/06/21 | 1,140 | 1,187 | 1,140 | 1,187 | 2,400 |
| 2005/06/20 | 1,040 | 1,160 | 1,040 | 1,160 | 1,500 |
| 2005/06/15 | 1,173 | 1,190 | 1,130 | 1,180 | 700 |
| 2005/06/14 | 1,135 | 1,173 | 1,133 | 1,173 | 10,700 |
| 2005/06/10 | 1,110 | 1,140 | 1,080 | 1,139 | 500 |
| 2005/06/09 | 1,050 | 1,110 | 1,050 | 1,110 | 1,400 |
| 2005/06/08 | 1,120 | 1,150 | 1,101 | 1,149 | 2,700 |
| 2005/06/07 | 1,111 | 1,130 | 1,080 | 1,130 | 27,400 |
| 2005/06/06 | 1,131 | 1,191 | 1,131 | 1,191 | 1,200 |
| 2005/06/02 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2005/05/31 | 1,137 | 1,250 | 1,137 | 1,200 | 3,900 |
| 2005/05/30 | 1,179 | 1,197 | 1,179 | 1,197 | 400 |
| 2005/05/27 | 1,197 | 1,197 | 1,121 | 1,159 | 4,800 |
| 2005/05/26 | 1,118 | 1,197 | 1,118 | 1,197 | 1,500 |
| 2005/05/25 | 1,182 | 1,198 | 1,182 | 1,198 | 1,100 |
| 2005/05/23 | 1,145 | 1,182 | 1,145 | 1,182 | 1,900 |
| 2005/05/20 | 1,185 | 1,185 | 1,185 | 1,185 | 2,800 |
| 2005/05/19 | 1,125 | 1,185 | 1,125 | 1,185 | 500 |
| 2005/05/17 | 1,150 | 1,188 | 1,150 | 1,188 | 400 |
| 2005/05/16 | 1,190 | 1,190 | 1,100 | 1,140 | 3,600 |
| 2005/05/12 | 1,143 | 1,179 | 1,143 | 1,179 | 500 |
| 2005/05/10 | 1,199 | 1,199 | 1,180 | 1,180 | 700 |
| 2005/05/09 | 1,166 | 1,200 | 1,146 | 1,200 | 3,200 |
| 2005/05/06 | 1,150 | 1,150 | 1,146 | 1,146 | 4,300 |
| 2005/05/02 | 1,152 | 1,153 | 1,151 | 1,151 | 1,000 |
| 2005/04/28 | 1,195 | 1,195 | 1,195 | 1,195 | 500 |
| 2005/04/26 | 1,155 | 1,195 | 1,135 | 1,195 | 900 |
| 2005/04/25 | 1,200 | 1,210 | 1,195 | 1,195 | 1,500 |
| 2005/04/22 | 1,150 | 1,180 | 1,150 | 1,175 | 2,800 |
| 2005/04/21 | 1,111 | 1,111 | 1,050 | 1,110 | 1,600 |
| 2005/04/20 | 1,149 | 1,149 | 1,105 | 1,105 | 3,900 |
| 2005/04/19 | 1,145 | 1,149 | 1,143 | 1,149 | 400 |
| 2005/04/18 | 1,150 | 1,150 | 1,141 | 1,141 | 300 |
| 2005/04/15 | 1,199 | 1,199 | 1,150 | 1,150 | 1,900 |
| 2005/04/14 | 1,180 | 1,180 | 1,160 | 1,160 | 500 |
| 2005/04/13 | 1,190 | 1,190 | 1,175 | 1,180 | 500 |
| 2005/04/12 | 1,190 | 1,190 | 1,190 | 1,190 | 100 |
| 2005/04/11 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2005/04/08 | 1,200 | 1,200 | 1,175 | 1,175 | 1,000 |
| 2005/04/07 | 1,191 | 1,200 | 1,191 | 1,200 | 1,200 |
| 2005/04/06 | 1,220 | 1,220 | 1,200 | 1,200 | 1,400 |
| 2005/04/05 | 1,250 | 1,250 | 1,229 | 1,229 | 1,100 |
| 2005/04/04 | 1,230 | 1,230 | 1,230 | 1,230 | 100 |
| 2005/04/01 | 1,249 | 1,249 | 1,240 | 1,240 | 300 |
| 2005/03/31 | 1,210 | 1,249 | 1,200 | 1,249 | 2,700 |
| 2005/03/30 | 1,249 | 1,249 | 1,210 | 1,210 | 300 |
| 2005/03/29 | 1,220 | 1,220 | 1,220 | 1,220 | 1,100 |
| 2005/03/28 | 1,250 | 1,250 | 1,200 | 1,220 | 2,900 |
| 2005/03/25 | 1,250 | 1,250 | 1,250 | 1,250 | 1,300 |
| 2005/03/24 | 1,260 | 1,260 | 1,250 | 1,250 | 1,300 |
| 2005/03/23 | 1,270 | 1,270 | 1,260 | 1,269 | 1,100 |
| 2005/03/22 | 1,221 | 1,341 | 1,221 | 1,250 | 2,500 |
| 2005/03/18 | 1,210 | 1,210 | 1,210 | 1,210 | 1,400 |
| 2005/03/17 | 1,210 | 1,210 | 1,210 | 1,210 | 7,000 |
| 2005/03/16 | 1,230 | 1,230 | 1,210 | 1,210 | 1,100 |
| 2005/03/15 | 1,220 | 1,220 | 1,220 | 1,220 | 300 |
| 2005/03/14 | 1,250 | 1,250 | 1,210 | 1,210 | 600 |
| 2005/03/11 | 1,200 | 1,200 | 1,200 | 1,200 | 35,600 |
| 2005/03/10 | 1,201 | 1,220 | 1,199 | 1,199 | 21,900 |
| 2005/03/09 | 1,125 | 1,220 | 1,125 | 1,200 | 22,500 |
| 2005/03/08 | 1,150 | 1,150 | 1,116 | 1,150 | 8,400 |
| 2005/03/07 | 1,200 | 1,200 | 1,200 | 1,200 | 4,200 |
| 2005/03/04 | 1,195 | 1,195 | 1,195 | 1,195 | 3,000 |
| 2005/03/03 | 1,200 | 1,200 | 1,190 | 1,195 | 1,100 |
| 2005/03/02 | 1,195 | 1,197 | 1,180 | 1,195 | 6,300 |
| 2005/03/01 | 1,192 | 1,192 | 1,192 | 1,192 | 1,900 |
| 2005/02/28 | 1,198 | 1,198 | 1,198 | 1,198 | 2,000 |
| 2005/02/25 | 1,198 | 1,198 | 1,198 | 1,198 | 200 |
| 2005/02/24 | 1,198 | 1,198 | 1,198 | 1,198 | 100 |
| 2005/02/22 | 1,185 | 1,200 | 1,185 | 1,200 | 10,300 |
| 2005/02/21 | 1,189 | 1,190 | 1,185 | 1,185 | 3,500 |
| 2005/02/18 | 1,199 | 1,199 | 1,116 | 1,190 | 4,000 |
| 2005/02/17 | 1,170 | 1,199 | 1,151 | 1,199 | 3,000 |
| 2005/02/16 | 1,180 | 1,182 | 1,170 | 1,170 | 3,100 |
| 2005/02/15 | 1,197 | 1,197 | 1,180 | 1,181 | 1,600 |
| 2005/02/14 | 1,200 | 1,200 | 1,197 | 1,199 | 1,400 |
| 2005/02/10 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 2005/02/09 | 1,179 | 1,179 | 1,179 | 1,179 | 200 |
| 2005/02/08 | 1,200 | 1,209 | 1,200 | 1,209 | 2,100 |
| 2005/02/04 | 1,250 | 1,250 | 1,250 | 1,250 | 100 |
| 2005/02/01 | 1,204 | 1,270 | 1,204 | 1,250 | 4,500 |
| 2005/01/31 | 1,244 | 1,244 | 1,204 | 1,204 | 5,000 |
| 2005/01/28 | 1,289 | 1,290 | 1,250 | 1,290 | 3,000 |
| 2005/01/21 | 1,320 | 1,330 | 1,290 | 1,330 | 6,000 |
| 2005/01/20 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 2005/01/19 | 1,289 | 1,289 | 1,249 | 1,260 | 5,000 |
| 2005/01/18 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 2005/01/17 | 1,260 | 1,260 | 1,260 | 1,260 | 6,000 |
| 2005/01/14 | 1,260 | 1,260 | 1,260 | 1,260 | 4,000 |
| 2005/01/13 | 1,288 | 1,288 | 1,250 | 1,260 | 4,000 |
| 2005/01/12 | 1,239 | 1,255 | 1,239 | 1,250 | 13,000 |
| 2005/01/11 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 |
| 2005/01/07 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2005/01/06 | 1,200 | 1,269 | 1,200 | 1,269 | 4,000 |
| 2005/01/05 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |