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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,300 | 1,300 | 1,300 | 1,300 | 1,400 |
| 2006/12/28 | 1,290 | 1,300 | 1,290 | 1,300 | 4,000 |
| 2006/12/27 | 1,270 | 1,280 | 1,268 | 1,279 | 6,700 |
| 2006/12/26 | 1,265 | 1,270 | 1,261 | 1,261 | 800 |
| 2006/12/25 | 1,290 | 1,290 | 1,264 | 1,270 | 4,200 |
| 2006/12/22 | 1,290 | 1,290 | 1,270 | 1,290 | 3,000 |
| 2006/12/21 | 1,310 | 1,310 | 1,290 | 1,290 | 8,300 |
| 2006/12/20 | 1,308 | 1,310 | 1,290 | 1,290 | 11,600 |
| 2006/12/19 | 1,296 | 1,311 | 1,280 | 1,308 | 32,700 |
| 2006/12/18 | 1,300 | 1,335 | 1,264 | 1,280 | 19,500 |
| 2006/12/15 | 1,299 | 1,380 | 1,290 | 1,336 | 147,000 |
| 2006/12/14 | 1,260 | 1,260 | 1,227 | 1,260 | 133,600 |
| 2006/12/13 | 1,107 | 1,107 | 1,060 | 1,060 | 3,800 |
| 2006/12/12 | 1,102 | 1,102 | 1,100 | 1,100 | 1,000 |
| 2006/12/11 | 1,113 | 1,113 | 1,100 | 1,100 | 7,100 |
| 2006/12/08 | 1,110 | 1,110 | 1,100 | 1,110 | 700 |
| 2006/12/07 | 1,110 | 1,110 | 1,110 | 1,110 | 200 |
| 2006/12/06 | 1,115 | 1,115 | 1,110 | 1,110 | 600 |
| 2006/12/05 | 1,135 | 1,135 | 1,128 | 1,128 | 700 |
| 2006/12/04 | 1,160 | 1,160 | 1,135 | 1,135 | 1,200 |
| 2006/12/01 | 1,150 | 1,155 | 1,134 | 1,155 | 9,400 |
| 2006/11/30 | 1,139 | 1,139 | 1,110 | 1,139 | 6,600 |
| 2006/11/29 | 1,139 | 1,139 | 1,136 | 1,136 | 3,300 |
| 2006/11/28 | 1,134 | 1,138 | 1,133 | 1,138 | 1,400 |
| 2006/11/27 | 1,140 | 1,140 | 1,134 | 1,134 | 6,400 |
| 2006/11/24 | 1,090 | 1,105 | 1,070 | 1,105 | 500 |
| 2006/11/22 | 1,108 | 1,108 | 1,090 | 1,090 | 7,900 |
| 2006/11/21 | 1,109 | 1,109 | 1,099 | 1,100 | 1,800 |
| 2006/11/20 | 1,125 | 1,125 | 1,061 | 1,110 | 900 |
| 2006/11/17 | 1,110 | 1,120 | 1,090 | 1,090 | 1,500 |
| 2006/11/16 | 1,120 | 1,120 | 1,050 | 1,050 | 1,100 |
| 2006/11/15 | 1,129 | 1,129 | 1,115 | 1,120 | 3,000 |
| 2006/11/14 | 1,110 | 1,110 | 1,100 | 1,110 | 3,800 |
| 2006/11/13 | 1,102 | 1,102 | 1,060 | 1,060 | 1,000 |
| 2006/11/10 | 1,105 | 1,105 | 1,100 | 1,104 | 600 |
| 2006/11/09 | 1,099 | 1,099 | 1,079 | 1,092 | 1,000 |
| 2006/11/08 | 1,065 | 1,065 | 1,010 | 1,061 | 2,900 |
| 2006/11/07 | 1,104 | 1,105 | 1,100 | 1,105 | 3,300 |
| 2006/11/06 | 1,100 | 1,100 | 1,090 | 1,090 | 4,300 |
| 2006/11/02 | 1,075 | 1,080 | 1,075 | 1,080 | 1,200 |
| 2006/11/01 | 1,088 | 1,110 | 1,088 | 1,109 | 3,000 |
| 2006/10/31 | 1,053 | 1,140 | 1,050 | 1,108 | 4,200 |
| 2006/10/30 | 1,071 | 1,071 | 1,055 | 1,055 | 800 |
| 2006/10/27 | 1,060 | 1,065 | 1,020 | 1,051 | 4,500 |
| 2006/10/26 | 1,056 | 1,060 | 1,046 | 1,060 | 3,400 |
| 2006/10/25 | 1,070 | 1,080 | 1,070 | 1,070 | 2,100 |
| 2006/10/24 | 1,070 | 1,085 | 1,070 | 1,070 | 1,700 |
| 2006/10/23 | 1,047 | 1,070 | 1,030 | 1,070 | 5,600 |
| 2006/10/20 | 1,046 | 1,047 | 1,040 | 1,045 | 8,000 |
| 2006/10/19 | 1,021 | 1,045 | 1,021 | 1,045 | 1,400 |
| 2006/10/18 | 1,017 | 1,017 | 1,017 | 1,017 | 700 |
| 2006/10/17 | 1,017 | 1,025 | 1,015 | 1,015 | 1,800 |
| 2006/10/16 | 1,015 | 1,015 | 1,000 | 1,010 | 3,200 |
| 2006/10/13 | 1,000 | 1,023 | 999 | 1,023 | 6,600 |
| 2006/10/12 | 1,000 | 1,000 | 998 | 998 | 5,300 |
| 2006/10/11 | 1,017 | 1,033 | 1,000 | 1,000 | 5,900 |
| 2006/10/10 | 1,020 | 1,025 | 1,016 | 1,016 | 2,100 |
| 2006/10/06 | 1,040 | 1,040 | 1,023 | 1,030 | 2,800 |
| 2006/10/05 | 1,046 | 1,050 | 1,045 | 1,045 | 1,300 |
| 2006/10/04 | 1,024 | 1,046 | 1,020 | 1,046 | 2,700 |
| 2006/10/03 | 1,048 | 1,048 | 1,021 | 1,026 | 3,700 |
| 2006/10/02 | 1,055 | 1,055 | 1,030 | 1,047 | 16,400 |
| 2006/09/29 | 1,000 | 1,047 | 1,000 | 1,045 | 8,600 |
| 2006/09/28 | 1,002 | 1,003 | 999 | 1,003 | 6,000 |
| 2006/09/27 | 1,000 | 1,005 | 991 | 1,000 | 5,700 |
| 2006/09/26 | 999 | 1,005 | 982 | 1,005 | 3,600 |
| 2006/09/25 | 1,010 | 1,010 | 981 | 1,009 | 8,500 |
| 2006/09/22 | 1,006 | 1,030 | 1,005 | 1,030 | 4,600 |
| 2006/09/21 | 1,015 | 1,020 | 1,003 | 1,004 | 4,600 |
| 2006/09/20 | 1,049 | 1,050 | 1,025 | 1,030 | 1,700 |
| 2006/09/19 | 1,040 | 1,050 | 1,040 | 1,049 | 1,400 |
| 2006/09/15 | 1,035 | 1,039 | 1,015 | 1,039 | 1,300 |
| 2006/09/14 | 1,002 | 1,045 | 1,002 | 1,035 | 13,200 |
| 2006/09/13 | 1,060 | 1,090 | 1,040 | 1,060 | 21,700 |
| 2006/09/12 | 1,112 | 1,148 | 1,096 | 1,100 | 14,200 |
| 2006/09/11 | 1,287 | 1,287 | 1,121 | 1,140 | 121,400 |
| 2006/09/08 | 1,083 | 1,087 | 1,070 | 1,087 | 4,800 |
| 2006/09/07 | 1,070 | 1,085 | 1,070 | 1,084 | 2,900 |
| 2006/09/06 | 1,043 | 1,059 | 1,041 | 1,059 | 3,100 |
| 2006/09/05 | 1,048 | 1,048 | 1,035 | 1,035 | 2,800 |
| 2006/09/04 | 1,049 | 1,049 | 1,045 | 1,048 | 1,400 |
| 2006/09/01 | 1,027 | 1,031 | 1,010 | 1,010 | 4,300 |
| 2006/08/31 | 1,025 | 1,025 | 1,002 | 1,020 | 900 |
| 2006/08/30 | 999 | 1,042 | 996 | 1,025 | 7,600 |
| 2006/08/29 | 1,013 | 1,018 | 1,000 | 1,000 | 4,800 |
| 2006/08/28 | 1,001 | 1,013 | 1,000 | 1,013 | 1,000 |
| 2006/08/25 | 1,000 | 1,000 | 998 | 1,000 | 1,300 |
| 2006/08/24 | 1,020 | 1,020 | 999 | 1,000 | 4,100 |
| 2006/08/23 | 1,044 | 1,044 | 1,004 | 1,005 | 5,000 |
| 2006/08/22 | 1,005 | 1,049 | 1,005 | 1,049 | 3,100 |
| 2006/08/21 | 1,013 | 1,014 | 1,003 | 1,003 | 2,000 |
| 2006/08/18 | 1,028 | 1,028 | 1,010 | 1,011 | 2,600 |
| 2006/08/17 | 1,029 | 1,029 | 1,002 | 1,015 | 2,400 |
| 2006/08/16 | 1,000 | 1,020 | 1,000 | 1,000 | 2,400 |
| 2006/08/15 | 1,000 | 1,000 | 1,000 | 1,000 | 700 |
| 2006/08/14 | 1,020 | 1,020 | 1,020 | 1,020 | 300 |
| 2006/08/10 | 1,000 | 1,020 | 1,000 | 1,020 | 200 |
| 2006/08/08 | 999 | 1,050 | 999 | 1,050 | 200 |
| 2006/08/07 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
| 2006/08/04 | 1,000 | 1,000 | 1,000 | 1,000 | 400 |
| 2006/08/03 | 1,030 | 1,030 | 1,010 | 1,010 | 300 |
| 2006/08/02 | 1,037 | 1,037 | 1,037 | 1,037 | 100 |
| 2006/07/31 | 1,005 | 1,090 | 995 | 1,090 | 3,500 |
| 2006/07/28 | 1,000 | 1,005 | 1,000 | 1,005 | 3,400 |
| 2006/07/26 | 1,000 | 1,000 | 1,000 | 1,000 | 900 |
| 2006/07/24 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
| 2006/07/21 | 1,000 | 1,010 | 992 | 1,010 | 3,200 |
| 2006/07/20 | 990 | 999 | 990 | 991 | 400 |
| 2006/07/19 | 990 | 1,000 | 990 | 1,000 | 400 |
| 2006/07/18 | 1,010 | 1,010 | 990 | 1,010 | 800 |
| 2006/07/14 | 1,009 | 1,010 | 1,000 | 1,010 | 1,000 |
| 2006/07/13 | 1,033 | 1,033 | 991 | 1,010 | 3,400 |
| 2006/07/12 | 1,040 | 1,040 | 1,040 | 1,040 | 500 |
| 2006/07/11 | 1,060 | 1,060 | 1,040 | 1,040 | 2,800 |
| 2006/07/10 | 1,065 | 1,065 | 1,060 | 1,060 | 16,000 |
| 2006/07/07 | 1,070 | 1,070 | 1,065 | 1,065 | 5,300 |
| 2006/07/06 | 1,070 | 1,075 | 1,070 | 1,070 | 1,200 |
| 2006/07/05 | 1,076 | 1,080 | 1,075 | 1,075 | 1,000 |
| 2006/07/04 | 1,073 | 1,073 | 1,072 | 1,072 | 500 |
| 2006/07/03 | 1,099 | 1,099 | 1,099 | 1,099 | 200 |
| 2006/06/30 | 1,066 | 1,105 | 1,066 | 1,100 | 1,700 |
| 2006/06/29 | 1,065 | 1,070 | 1,065 | 1,070 | 2,200 |
| 2006/06/28 | 1,070 | 1,070 | 1,065 | 1,065 | 1,900 |
| 2006/06/27 | 1,093 | 1,093 | 1,070 | 1,070 | 500 |
| 2006/06/26 | 1,065 | 1,065 | 1,060 | 1,065 | 2,000 |
| 2006/06/23 | 1,070 | 1,070 | 1,065 | 1,065 | 1,600 |
| 2006/06/22 | 1,089 | 1,140 | 1,065 | 1,070 | 4,000 |
| 2006/06/21 | 1,065 | 1,080 | 1,065 | 1,075 | 700 |
| 2006/06/20 | 1,070 | 1,079 | 1,067 | 1,067 | 500 |
| 2006/06/19 | 1,062 | 1,084 | 1,062 | 1,084 | 800 |
| 2006/06/16 | 1,073 | 1,073 | 1,053 | 1,070 | 1,500 |
| 2006/06/15 | 1,059 | 1,059 | 1,033 | 1,033 | 2,400 |
| 2006/06/14 | 1,040 | 1,060 | 1,030 | 1,060 | 1,900 |
| 2006/06/13 | 1,060 | 1,100 | 1,025 | 1,025 | 19,100 |
| 2006/06/12 | 1,010 | 1,020 | 1,010 | 1,020 | 300 |
| 2006/06/09 | 1,037 | 1,047 | 1,030 | 1,047 | 500 |
| 2006/06/08 | 961 | 1,030 | 960 | 1,030 | 4,800 |
| 2006/06/07 | 1,084 | 1,084 | 1,070 | 1,071 | 2,500 |
| 2006/06/06 | 1,115 | 1,145 | 1,080 | 1,100 | 2,900 |
| 2006/06/05 | 1,230 | 1,230 | 1,105 | 1,105 | 16,200 |
| 2006/06/02 | 1,076 | 1,076 | 1,062 | 1,062 | 800 |
| 2006/06/01 | 1,083 | 1,084 | 1,083 | 1,084 | 300 |
| 2006/05/31 | 1,061 | 1,130 | 1,060 | 1,130 | 4,300 |
| 2006/05/30 | 1,070 | 1,100 | 1,070 | 1,100 | 1,300 |
| 2006/05/26 | 1,074 | 1,110 | 1,070 | 1,070 | 3,000 |
| 2006/05/25 | 1,082 | 1,082 | 1,072 | 1,073 | 1,400 |
| 2006/05/24 | 1,081 | 1,130 | 1,081 | 1,130 | 300 |
| 2006/05/23 | 1,117 | 1,120 | 1,117 | 1,120 | 900 |
| 2006/05/22 | 1,117 | 1,150 | 1,117 | 1,149 | 2,700 |
| 2006/05/19 | 1,071 | 1,117 | 1,071 | 1,117 | 200 |
| 2006/05/18 | 1,080 | 1,129 | 1,069 | 1,069 | 1,600 |
| 2006/05/17 | 1,110 | 1,110 | 1,080 | 1,080 | 1,800 |
| 2006/05/16 | 1,125 | 1,125 | 1,110 | 1,110 | 200 |
| 2006/05/15 | 1,125 | 1,125 | 1,119 | 1,125 | 2,000 |
| 2006/05/12 | 1,070 | 1,130 | 1,058 | 1,130 | 2,900 |
| 2006/05/11 | 1,108 | 1,108 | 1,077 | 1,083 | 300 |
| 2006/05/10 | 1,126 | 1,126 | 1,126 | 1,126 | 100 |
| 2006/05/09 | 1,121 | 1,122 | 1,105 | 1,106 | 2,800 |
| 2006/05/08 | 1,165 | 1,165 | 1,120 | 1,120 | 2,400 |
| 2006/05/02 | 1,160 | 1,176 | 1,158 | 1,165 | 6,000 |
| 2006/05/01 | 1,140 | 1,170 | 1,140 | 1,160 | 11,100 |
| 2006/04/28 | 1,100 | 1,195 | 1,085 | 1,140 | 25,800 |
| 2006/04/27 | 1,080 | 1,096 | 1,061 | 1,090 | 15,400 |
| 2006/04/26 | 1,066 | 1,072 | 1,059 | 1,072 | 3,300 |
| 2006/04/25 | 1,073 | 1,073 | 1,060 | 1,072 | 3,100 |
| 2006/04/24 | 1,065 | 1,079 | 1,056 | 1,077 | 6,500 |
| 2006/04/21 | 1,071 | 1,077 | 1,059 | 1,069 | 15,500 |
| 2006/04/20 | 1,079 | 1,080 | 1,060 | 1,070 | 10,900 |
| 2006/04/19 | 1,075 | 1,083 | 1,069 | 1,080 | 8,300 |
| 2006/04/18 | 1,071 | 1,071 | 1,062 | 1,062 | 1,200 |
| 2006/04/17 | 1,068 | 1,073 | 1,065 | 1,073 | 2,700 |
| 2006/04/14 | 1,055 | 1,067 | 1,055 | 1,067 | 3,800 |
| 2006/04/13 | 1,061 | 1,074 | 1,055 | 1,055 | 4,500 |
| 2006/04/12 | 1,065 | 1,073 | 1,063 | 1,064 | 2,200 |
| 2006/04/11 | 1,062 | 1,078 | 1,060 | 1,064 | 4,900 |
| 2006/04/10 | 1,075 | 1,077 | 1,060 | 1,060 | 8,700 |
| 2006/04/07 | 1,080 | 1,085 | 1,071 | 1,072 | 5,300 |
| 2006/04/06 | 1,082 | 1,088 | 1,079 | 1,079 | 5,000 |
| 2006/04/05 | 1,092 | 1,092 | 1,071 | 1,072 | 9,400 |
| 2006/04/04 | 1,077 | 1,081 | 1,072 | 1,072 | 11,600 |
| 2006/04/03 | 1,083 | 1,090 | 1,071 | 1,073 | 7,800 |
| 2006/03/31 | 1,071 | 1,090 | 1,066 | 1,080 | 2,700 |
| 2006/03/30 | 1,076 | 1,076 | 1,059 | 1,065 | 4,900 |
| 2006/03/29 | 1,075 | 1,076 | 1,069 | 1,070 | 3,000 |
| 2006/03/28 | 1,060 | 1,076 | 1,058 | 1,076 | 1,100 |
| 2006/03/27 | 1,062 | 1,062 | 1,058 | 1,058 | 4,700 |
| 2006/03/24 | 1,065 | 1,070 | 1,056 | 1,062 | 5,000 |
| 2006/03/23 | 1,086 | 1,087 | 1,055 | 1,060 | 8,200 |
| 2006/03/22 | 1,098 | 1,098 | 1,076 | 1,086 | 10,000 |
| 2006/03/20 | 1,076 | 1,085 | 1,071 | 1,085 | 4,700 |
| 2006/03/17 | 1,065 | 1,066 | 1,056 | 1,056 | 5,600 |
| 2006/03/16 | 1,061 | 1,072 | 1,061 | 1,063 | 2,500 |
| 2006/03/15 | 1,058 | 1,061 | 1,058 | 1,059 | 1,800 |
| 2006/03/14 | 1,060 | 1,060 | 1,057 | 1,057 | 2,100 |
| 2006/03/13 | 1,058 | 1,061 | 1,055 | 1,060 | 5,900 |
| 2006/03/10 | 1,079 | 1,079 | 1,064 | 1,070 | 3,100 |
| 2006/03/09 | 1,080 | 1,080 | 1,050 | 1,080 | 6,800 |
| 2006/03/08 | 1,089 | 1,100 | 1,085 | 1,085 | 2,200 |
| 2006/03/07 | 1,151 | 1,151 | 1,065 | 1,087 | 12,600 |
| 2006/03/06 | 1,110 | 1,110 | 1,104 | 1,104 | 1,100 |
| 2006/03/03 | 1,125 | 1,125 | 1,110 | 1,110 | 1,000 |
| 2006/03/02 | 1,130 | 1,130 | 1,130 | 1,130 | 100 |
| 2006/03/01 | 1,130 | 1,150 | 1,130 | 1,150 | 600 |
| 2006/02/28 | 1,148 | 1,230 | 1,148 | 1,230 | 4,000 |
| 2006/02/27 | 1,150 | 1,150 | 1,150 | 1,150 | 700 |
| 2006/02/24 | 1,145 | 1,146 | 1,140 | 1,140 | 400 |
| 2006/02/23 | 1,189 | 1,189 | 1,109 | 1,129 | 500 |
| 2006/02/22 | 1,080 | 1,240 | 1,080 | 1,220 | 8,000 |
| 2006/02/20 | 1,070 | 1,070 | 1,070 | 1,070 | 200 |
| 2006/02/16 | 1,087 | 1,087 | 1,087 | 1,087 | 100 |
| 2006/02/15 | 1,140 | 1,140 | 1,086 | 1,086 | 200 |
| 2006/02/14 | 1,138 | 1,138 | 1,138 | 1,138 | 100 |
| 2006/02/10 | 1,160 | 1,160 | 1,140 | 1,140 | 300 |
| 2006/02/09 | 1,150 | 1,150 | 1,150 | 1,150 | 300 |
| 2006/02/08 | 1,150 | 1,150 | 1,149 | 1,150 | 1,600 |
| 2006/02/07 | 1,150 | 1,150 | 1,148 | 1,150 | 1,500 |
| 2006/02/06 | 1,151 | 1,155 | 1,148 | 1,148 | 2,400 |
| 2006/02/03 | 1,184 | 1,184 | 1,143 | 1,145 | 900 |
| 2006/02/02 | 1,184 | 1,184 | 1,184 | 1,184 | 100 |
| 2006/02/01 | 1,183 | 1,186 | 1,183 | 1,185 | 1,300 |
| 2006/01/31 | 1,200 | 1,200 | 1,185 | 1,185 | 1,200 |
| 2006/01/30 | 1,143 | 1,175 | 1,143 | 1,175 | 1,400 |
| 2006/01/27 | 1,116 | 1,175 | 1,116 | 1,143 | 1,300 |
| 2006/01/25 | 1,104 | 1,104 | 1,104 | 1,104 | 600 |
| 2006/01/23 | 1,160 | 1,160 | 1,144 | 1,144 | 200 |
| 2006/01/20 | 1,150 | 1,150 | 1,150 | 1,150 | 5,200 |
| 2006/01/19 | 1,140 | 1,140 | 1,140 | 1,140 | 300 |
| 2006/01/18 | 1,200 | 1,200 | 1,150 | 1,150 | 500 |
| 2006/01/17 | 1,190 | 1,190 | 1,184 | 1,184 | 900 |
| 2006/01/16 | 1,185 | 1,186 | 1,185 | 1,185 | 1,000 |
| 2006/01/13 | 1,181 | 1,182 | 1,181 | 1,182 | 200 |
| 2006/01/12 | 1,200 | 1,200 | 1,200 | 1,200 | 600 |
| 2006/01/11 | 1,199 | 1,200 | 1,199 | 1,200 | 200 |
| 2006/01/10 | 1,298 | 1,298 | 1,170 | 1,170 | 2,300 |
| 2006/01/06 | 1,150 | 1,150 | 1,150 | 1,150 | 300 |
| 2006/01/05 | 1,149 | 1,150 | 1,149 | 1,150 | 500 |
| 2006/01/04 | 1,140 | 1,150 | 1,140 | 1,150 | 200 |