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 |
|---|---|---|---|---|---|
| 2007/12/28 | 980 | 980 | 970 | 970 | 6,200 |
| 2007/12/27 | 1,068 | 1,068 | 980 | 980 | 8,000 |
| 2007/12/26 | 1,013 | 1,040 | 1,013 | 1,040 | 1,800 |
| 2007/12/25 | 986 | 1,010 | 986 | 1,010 | 3,400 |
| 2007/12/21 | 983 | 1,040 | 982 | 982 | 4,900 |
| 2007/12/20 | 980 | 985 | 980 | 982 | 2,800 |
| 2007/12/19 | 1,016 | 1,016 | 990 | 990 | 5,200 |
| 2007/12/18 | 1,005 | 1,018 | 991 | 1,018 | 3,200 |
| 2007/12/17 | 1,046 | 1,046 | 1,003 | 1,003 | 4,000 |
| 2007/12/14 | 1,090 | 1,090 | 1,065 | 1,065 | 3,400 |
| 2007/12/13 | 1,137 | 1,140 | 1,105 | 1,130 | 7,800 |
| 2007/12/12 | 1,153 | 1,153 | 1,114 | 1,138 | 3,100 |
| 2007/12/11 | 1,133 | 1,154 | 1,133 | 1,133 | 2,600 |
| 2007/12/10 | 1,097 | 1,110 | 1,081 | 1,100 | 1,000 |
| 2007/12/07 | 1,054 | 1,140 | 1,054 | 1,065 | 3,700 |
| 2007/12/06 | 1,062 | 1,070 | 1,050 | 1,050 | 900 |
| 2007/12/05 | 1,065 | 1,065 | 1,065 | 1,065 | 200 |
| 2007/12/04 | 1,090 | 1,118 | 1,070 | 1,100 | 1,000 |
| 2007/12/03 | 1,050 | 1,130 | 1,050 | 1,130 | 1,000 |
| 2007/11/30 | 1,018 | 1,033 | 1,018 | 1,020 | 3,000 |
| 2007/11/29 | 1,049 | 1,049 | 1,010 | 1,018 | 3,000 |
| 2007/11/28 | 1,083 | 1,083 | 1,030 | 1,050 | 5,800 |
| 2007/11/27 | 1,100 | 1,100 | 1,080 | 1,080 | 300 |
| 2007/11/26 | 1,120 | 1,120 | 1,100 | 1,100 | 1,000 |
| 2007/11/22 | 1,105 | 1,180 | 1,100 | 1,180 | 2,800 |
| 2007/11/20 | 1,110 | 1,110 | 1,100 | 1,100 | 1,000 |
| 2007/11/19 | 1,152 | 1,152 | 1,110 | 1,110 | 1,500 |
| 2007/11/16 | 1,160 | 1,160 | 1,160 | 1,160 | 500 |
| 2007/11/15 | 1,190 | 1,190 | 1,180 | 1,180 | 600 |
| 2007/11/14 | 1,180 | 1,220 | 1,160 | 1,190 | 1,700 |
| 2007/11/13 | 1,180 | 1,200 | 1,180 | 1,200 | 800 |
| 2007/11/12 | 1,200 | 1,200 | 1,180 | 1,180 | 2,200 |
| 2007/11/09 | 1,206 | 1,220 | 1,190 | 1,209 | 1,600 |
| 2007/11/08 | 1,171 | 1,211 | 1,170 | 1,211 | 2,200 |
| 2007/11/07 | 1,299 | 1,299 | 1,240 | 1,240 | 4,300 |
| 2007/11/06 | 1,302 | 1,302 | 1,300 | 1,300 | 500 |
| 2007/11/05 | 1,301 | 1,302 | 1,300 | 1,302 | 1,400 |
| 2007/11/02 | 1,274 | 1,295 | 1,274 | 1,295 | 800 |
| 2007/11/01 | 1,253 | 1,279 | 1,253 | 1,279 | 500 |
| 2007/10/31 | 1,270 | 1,289 | 1,252 | 1,260 | 1,100 |
| 2007/10/30 | 1,300 | 1,300 | 1,270 | 1,270 | 700 |
| 2007/10/29 | 1,300 | 1,300 | 1,280 | 1,280 | 1,200 |
| 2007/10/26 | 1,298 | 1,298 | 1,298 | 1,298 | 600 |
| 2007/10/25 | 1,300 | 1,320 | 1,280 | 1,314 | 5,000 |
| 2007/10/24 | 1,302 | 1,320 | 1,300 | 1,302 | 2,600 |
| 2007/10/23 | 1,310 | 1,332 | 1,310 | 1,312 | 2,200 |
| 2007/10/22 | 1,312 | 1,340 | 1,273 | 1,330 | 7,300 |
| 2007/10/19 | 1,310 | 1,335 | 1,310 | 1,312 | 1,600 |
| 2007/10/18 | 1,325 | 1,340 | 1,315 | 1,330 | 1,900 |
| 2007/10/17 | 1,314 | 1,350 | 1,310 | 1,345 | 2,500 |
| 2007/10/16 | 1,296 | 1,305 | 1,296 | 1,305 | 2,400 |
| 2007/10/15 | 1,275 | 1,280 | 1,275 | 1,280 | 500 |
| 2007/10/12 | 1,275 | 1,285 | 1,270 | 1,272 | 2,000 |
| 2007/10/11 | 1,305 | 1,305 | 1,290 | 1,290 | 2,400 |
| 2007/10/10 | 1,340 | 1,340 | 1,300 | 1,300 | 2,700 |
| 2007/10/09 | 1,281 | 1,315 | 1,281 | 1,300 | 4,100 |
| 2007/10/05 | 1,274 | 1,281 | 1,267 | 1,270 | 1,700 |
| 2007/10/04 | 1,249 | 1,285 | 1,249 | 1,285 | 2,600 |
| 2007/10/03 | 1,211 | 1,250 | 1,211 | 1,250 | 1,100 |
| 2007/10/02 | 1,238 | 1,250 | 1,195 | 1,226 | 7,100 |
| 2007/10/01 | 1,198 | 1,209 | 1,198 | 1,198 | 1,200 |
| 2007/09/28 | 1,141 | 1,190 | 1,100 | 1,160 | 13,100 |
| 2007/09/27 | 1,142 | 1,205 | 1,140 | 1,140 | 4,900 |
| 2007/09/26 | 1,122 | 1,142 | 1,121 | 1,131 | 1,400 |
| 2007/09/25 | 1,102 | 1,148 | 1,102 | 1,142 | 2,500 |
| 2007/09/21 | 1,116 | 1,135 | 1,115 | 1,116 | 3,400 |
| 2007/09/20 | 1,114 | 1,125 | 1,102 | 1,115 | 6,600 |
| 2007/09/19 | 1,130 | 1,150 | 1,110 | 1,110 | 5,200 |
| 2007/09/18 | 1,145 | 1,200 | 1,130 | 1,130 | 3,000 |
| 2007/09/14 | 1,139 | 1,161 | 1,124 | 1,130 | 4,900 |
| 2007/09/13 | 1,151 | 1,162 | 1,111 | 1,121 | 12,100 |
| 2007/09/12 | 1,256 | 1,270 | 1,165 | 1,170 | 13,600 |
| 2007/09/11 | 1,285 | 1,324 | 1,275 | 1,276 | 12,700 |
| 2007/09/10 | 1,355 | 1,360 | 1,265 | 1,265 | 17,900 |
| 2007/09/07 | 1,381 | 1,435 | 1,355 | 1,435 | 15,600 |
| 2007/09/06 | 1,352 | 1,390 | 1,315 | 1,390 | 7,700 |
| 2007/09/05 | 1,350 | 1,372 | 1,346 | 1,354 | 7,300 |
| 2007/09/04 | 1,370 | 1,371 | 1,355 | 1,359 | 10,500 |
| 2007/09/03 | 1,431 | 1,432 | 1,361 | 1,361 | 19,600 |
| 2007/08/31 | 1,430 | 1,432 | 1,428 | 1,431 | 14,500 |
| 2007/08/30 | 1,404 | 1,419 | 1,380 | 1,419 | 17,200 |
| 2007/08/29 | 1,380 | 1,440 | 1,380 | 1,440 | 3,300 |
| 2007/08/28 | 1,411 | 1,411 | 1,400 | 1,400 | 2,700 |
| 2007/08/27 | 1,390 | 1,420 | 1,390 | 1,410 | 9,300 |
| 2007/08/24 | 1,400 | 1,405 | 1,380 | 1,381 | 11,000 |
| 2007/08/23 | 1,395 | 1,416 | 1,395 | 1,404 | 12,300 |
| 2007/08/22 | 1,425 | 1,425 | 1,410 | 1,415 | 3,200 |
| 2007/08/21 | 1,359 | 1,428 | 1,355 | 1,425 | 3,600 |
| 2007/08/20 | 1,400 | 1,460 | 1,260 | 1,261 | 7,300 |
| 2007/08/17 | 1,400 | 1,400 | 1,400 | 1,400 | 400 |
| 2007/08/16 | 1,400 | 1,450 | 1,390 | 1,450 | 3,200 |
| 2007/08/15 | 1,445 | 1,445 | 1,436 | 1,440 | 3,800 |
| 2007/08/14 | 1,481 | 1,485 | 1,471 | 1,485 | 3,000 |
| 2007/08/13 | 1,454 | 1,500 | 1,454 | 1,480 | 3,200 |
| 2007/08/10 | 1,455 | 1,510 | 1,455 | 1,500 | 1,600 |
| 2007/08/09 | 1,519 | 1,520 | 1,471 | 1,500 | 6,800 |
| 2007/08/08 | 1,615 | 1,625 | 1,531 | 1,532 | 4,400 |
| 2007/08/07 | 1,638 | 1,677 | 1,638 | 1,645 | 1,500 |
| 2007/08/06 | 1,675 | 1,675 | 1,629 | 1,638 | 3,500 |
| 2007/08/03 | 1,661 | 1,680 | 1,661 | 1,679 | 1,400 |
| 2007/08/02 | 1,670 | 1,700 | 1,652 | 1,674 | 6,400 |
| 2007/08/01 | 1,740 | 1,745 | 1,700 | 1,700 | 5,100 |
| 2007/07/31 | 1,795 | 1,810 | 1,745 | 1,745 | 2,000 |
| 2007/07/30 | 1,720 | 1,800 | 1,717 | 1,735 | 5,100 |
| 2007/07/27 | 1,755 | 1,830 | 1,755 | 1,799 | 4,500 |
| 2007/07/26 | 1,830 | 1,845 | 1,830 | 1,840 | 2,600 |
| 2007/07/25 | 1,857 | 1,857 | 1,820 | 1,830 | 2,700 |
| 2007/07/24 | 1,864 | 1,866 | 1,850 | 1,865 | 1,700 |
| 2007/07/23 | 1,881 | 1,899 | 1,840 | 1,864 | 3,300 |
| 2007/07/20 | 1,844 | 1,935 | 1,841 | 1,851 | 6,100 |
| 2007/07/19 | 1,836 | 1,841 | 1,836 | 1,841 | 2,000 |
| 2007/07/18 | 1,860 | 1,869 | 1,810 | 1,836 | 1,700 |
| 2007/07/17 | 1,850 | 1,862 | 1,840 | 1,860 | 1,600 |
| 2007/07/13 | 1,840 | 1,867 | 1,830 | 1,850 | 1,000 |
| 2007/07/12 | 1,849 | 1,860 | 1,840 | 1,840 | 3,900 |
| 2007/07/11 | 1,860 | 1,860 | 1,790 | 1,835 | 5,400 |
| 2007/07/10 | 1,850 | 1,860 | 1,846 | 1,860 | 2,800 |
| 2007/07/09 | 1,849 | 1,858 | 1,819 | 1,850 | 2,800 |
| 2007/07/06 | 1,845 | 1,860 | 1,830 | 1,850 | 3,600 |
| 2007/07/05 | 1,819 | 1,830 | 1,815 | 1,830 | 3,400 |
| 2007/07/04 | 1,820 | 1,823 | 1,815 | 1,823 | 4,600 |
| 2007/07/03 | 1,829 | 1,835 | 1,806 | 1,806 | 1,200 |
| 2007/07/02 | 1,780 | 1,819 | 1,780 | 1,801 | 1,500 |
| 2007/06/29 | 1,779 | 1,799 | 1,779 | 1,790 | 2,200 |
| 2007/06/28 | 1,760 | 1,795 | 1,755 | 1,780 | 3,800 |
| 2007/06/27 | 1,780 | 1,785 | 1,760 | 1,775 | 2,300 |
| 2007/06/26 | 1,815 | 1,815 | 1,785 | 1,785 | 7,600 |
| 2007/06/25 | 1,821 | 1,840 | 1,810 | 1,812 | 1,300 |
| 2007/06/22 | 1,815 | 1,883 | 1,812 | 1,820 | 5,800 |
| 2007/06/21 | 1,788 | 1,830 | 1,788 | 1,810 | 1,700 |
| 2007/06/20 | 1,822 | 1,830 | 1,801 | 1,806 | 4,300 |
| 2007/06/19 | 1,850 | 1,850 | 1,830 | 1,830 | 800 |
| 2007/06/18 | 1,850 | 1,860 | 1,804 | 1,850 | 7,500 |
| 2007/06/15 | 1,880 | 1,883 | 1,825 | 1,850 | 17,500 |
| 2007/06/14 | 1,880 | 1,891 | 1,875 | 1,885 | 8,300 |
| 2007/06/13 | 1,866 | 1,880 | 1,865 | 1,880 | 900 |
| 2007/06/12 | 1,870 | 1,881 | 1,860 | 1,865 | 5,200 |
| 2007/06/11 | 1,940 | 1,940 | 1,858 | 1,858 | 18,200 |
| 2007/06/08 | 1,872 | 1,920 | 1,872 | 1,900 | 4,700 |
| 2007/06/07 | 1,901 | 1,915 | 1,881 | 1,915 | 5,700 |
| 2007/06/06 | 1,950 | 1,950 | 1,905 | 1,905 | 6,000 |
| 2007/06/05 | 1,951 | 1,951 | 1,925 | 1,926 | 7,100 |
| 2007/06/04 | 1,950 | 2,080 | 1,950 | 1,981 | 35,900 |
| 2007/06/01 | 1,825 | 1,890 | 1,825 | 1,881 | 3,300 |
| 2007/05/31 | 1,869 | 1,880 | 1,840 | 1,855 | 1,500 |
| 2007/05/30 | 1,824 | 1,850 | 1,820 | 1,850 | 7,200 |
| 2007/05/29 | 1,825 | 1,825 | 1,800 | 1,825 | 6,800 |
| 2007/05/28 | 1,825 | 1,840 | 1,820 | 1,825 | 3,700 |
| 2007/05/25 | 1,771 | 1,825 | 1,771 | 1,825 | 2,300 |
| 2007/05/24 | 1,824 | 1,824 | 1,801 | 1,801 | 1,500 |
| 2007/05/23 | 1,800 | 1,800 | 1,800 | 1,800 | 600 |
| 2007/05/22 | 1,800 | 1,850 | 1,790 | 1,791 | 2,900 |
| 2007/05/21 | 1,762 | 1,800 | 1,762 | 1,790 | 1,500 |
| 2007/05/18 | 1,770 | 1,770 | 1,763 | 1,763 | 1,000 |
| 2007/05/17 | 1,770 | 1,770 | 1,770 | 1,770 | 3,600 |
| 2007/05/16 | 1,770 | 1,770 | 1,760 | 1,770 | 800 |
| 2007/05/15 | 1,799 | 1,799 | 1,770 | 1,770 | 200 |
| 2007/05/14 | 1,803 | 1,810 | 1,800 | 1,800 | 3,200 |
| 2007/05/11 | 1,850 | 1,850 | 1,800 | 1,800 | 2,000 |
| 2007/05/10 | 1,820 | 1,900 | 1,820 | 1,870 | 2,700 |
| 2007/05/09 | 1,820 | 1,830 | 1,810 | 1,820 | 3,100 |
| 2007/05/08 | 1,800 | 1,810 | 1,765 | 1,790 | 3,500 |
| 2007/05/07 | 1,755 | 1,800 | 1,755 | 1,785 | 3,700 |
| 2007/05/02 | 1,810 | 1,810 | 1,785 | 1,785 | 300 |
| 2007/05/01 | 1,795 | 1,820 | 1,795 | 1,820 | 1,300 |
| 2007/04/27 | 1,750 | 1,795 | 1,750 | 1,795 | 3,600 |
| 2007/04/26 | 1,760 | 1,770 | 1,750 | 1,750 | 1,800 |
| 2007/04/25 | 1,749 | 1,760 | 1,749 | 1,760 | 1,700 |
| 2007/04/24 | 1,726 | 1,749 | 1,726 | 1,749 | 1,400 |
| 2007/04/23 | 1,749 | 1,749 | 1,749 | 1,749 | 100 |
| 2007/04/20 | 1,750 | 1,750 | 1,750 | 1,750 | 3,400 |
| 2007/04/19 | 1,750 | 1,751 | 1,742 | 1,750 | 7,700 |
| 2007/04/18 | 1,755 | 1,755 | 1,750 | 1,750 | 800 |
| 2007/04/17 | 1,752 | 1,752 | 1,742 | 1,742 | 1,400 |
| 2007/04/16 | 1,764 | 1,775 | 1,761 | 1,761 | 3,200 |
| 2007/04/13 | 1,782 | 1,782 | 1,755 | 1,763 | 500 |
| 2007/04/12 | 1,800 | 1,800 | 1,750 | 1,800 | 5,600 |
| 2007/04/11 | 1,820 | 1,820 | 1,784 | 1,810 | 500 |
| 2007/04/10 | 1,830 | 1,830 | 1,780 | 1,819 | 2,000 |
| 2007/04/09 | 1,781 | 1,820 | 1,781 | 1,820 | 700 |
| 2007/04/06 | 1,770 | 1,800 | 1,770 | 1,780 | 9,500 |
| 2007/04/05 | 1,770 | 1,770 | 1,755 | 1,760 | 500 |
| 2007/04/04 | 1,799 | 1,799 | 1,750 | 1,770 | 2,500 |
| 2007/04/03 | 1,808 | 1,808 | 1,748 | 1,788 | 3,200 |
| 2007/04/02 | 1,785 | 1,840 | 1,756 | 1,756 | 6,300 |
| 2007/03/30 | 1,766 | 1,780 | 1,761 | 1,780 | 1,800 |
| 2007/03/29 | 1,761 | 1,761 | 1,761 | 1,761 | 100 |
| 2007/03/28 | 1,818 | 1,830 | 1,760 | 1,760 | 3,000 |
| 2007/03/27 | 1,850 | 1,870 | 1,810 | 1,818 | 2,000 |
| 2007/03/26 | 1,879 | 1,879 | 1,879 | 1,879 | 100 |
| 2007/03/23 | 1,860 | 1,899 | 1,843 | 1,899 | 1,800 |
| 2007/03/22 | 1,850 | 1,905 | 1,850 | 1,900 | 4,700 |
| 2007/03/20 | 1,879 | 1,879 | 1,850 | 1,850 | 1,700 |
| 2007/03/19 | 1,888 | 1,888 | 1,850 | 1,850 | 8,600 |
| 2007/03/16 | 1,870 | 1,900 | 1,860 | 1,900 | 3,500 |
| 2007/03/15 | 1,900 | 1,900 | 1,860 | 1,870 | 7,400 |
| 2007/03/14 | 1,890 | 1,900 | 1,850 | 1,900 | 6,300 |
| 2007/03/13 | 1,940 | 1,950 | 1,900 | 1,911 | 9,600 |
| 2007/03/12 | 1,875 | 1,920 | 1,815 | 1,880 | 14,500 |
| 2007/03/09 | 1,660 | 1,670 | 1,642 | 1,665 | 4,500 |
| 2007/03/08 | 1,700 | 1,700 | 1,640 | 1,660 | 2,000 |
| 2007/03/07 | 1,710 | 1,710 | 1,630 | 1,630 | 5,600 |
| 2007/03/06 | 1,650 | 1,690 | 1,620 | 1,620 | 6,200 |
| 2007/03/05 | 1,751 | 1,751 | 1,650 | 1,650 | 8,200 |
| 2007/03/02 | 1,810 | 1,830 | 1,800 | 1,800 | 3,400 |
| 2007/03/01 | 1,889 | 1,889 | 1,850 | 1,880 | 3,900 |
| 2007/02/28 | 1,850 | 1,910 | 1,760 | 1,900 | 27,100 |
| 2007/02/27 | 1,850 | 1,870 | 1,830 | 1,870 | 8,100 |
| 2007/02/26 | 1,861 | 1,870 | 1,843 | 1,850 | 20,300 |
| 2007/02/23 | 1,800 | 1,890 | 1,800 | 1,870 | 9,300 |
| 2007/02/22 | 1,740 | 1,930 | 1,739 | 1,800 | 10,700 |
| 2007/02/21 | 1,721 | 1,730 | 1,721 | 1,730 | 4,000 |
| 2007/02/20 | 1,700 | 1,720 | 1,695 | 1,700 | 2,400 |
| 2007/02/19 | 1,715 | 1,750 | 1,692 | 1,720 | 4,700 |
| 2007/02/16 | 1,785 | 1,788 | 1,700 | 1,775 | 2,500 |
| 2007/02/15 | 1,770 | 1,790 | 1,766 | 1,790 | 3,100 |
| 2007/02/14 | 1,785 | 1,785 | 1,761 | 1,780 | 900 |
| 2007/02/13 | 1,815 | 1,820 | 1,770 | 1,816 | 3,900 |
| 2007/02/09 | 1,763 | 1,820 | 1,760 | 1,820 | 6,700 |
| 2007/02/08 | 1,810 | 1,815 | 1,750 | 1,763 | 6,800 |
| 2007/02/07 | 1,765 | 1,820 | 1,755 | 1,820 | 10,600 |
| 2007/02/06 | 1,691 | 1,800 | 1,690 | 1,750 | 6,600 |
| 2007/02/05 | 1,708 | 1,708 | 1,690 | 1,705 | 10,500 |
| 2007/02/02 | 1,750 | 1,820 | 1,750 | 1,760 | 11,200 |
| 2007/02/01 | 1,900 | 1,900 | 1,715 | 1,820 | 45,000 |
| 2007/01/31 | 1,945 | 1,945 | 1,945 | 1,945 | 44,800 |
| 2007/01/30 | 1,649 | 1,651 | 1,635 | 1,645 | 9,900 |
| 2007/01/29 | 1,600 | 1,645 | 1,590 | 1,615 | 8,100 |
| 2007/01/26 | 1,600 | 1,600 | 1,580 | 1,600 | 7,800 |
| 2007/01/25 | 1,600 | 1,630 | 1,600 | 1,600 | 12,300 |
| 2007/01/24 | 1,577 | 1,600 | 1,570 | 1,600 | 11,600 |
| 2007/01/23 | 1,574 | 1,579 | 1,545 | 1,550 | 3,800 |
| 2007/01/22 | 1,534 | 1,550 | 1,534 | 1,545 | 7,700 |
| 2007/01/19 | 1,515 | 1,535 | 1,515 | 1,530 | 7,400 |
| 2007/01/18 | 1,510 | 1,540 | 1,500 | 1,515 | 13,500 |
| 2007/01/17 | 1,489 | 1,525 | 1,488 | 1,510 | 12,600 |
| 2007/01/16 | 1,450 | 1,478 | 1,420 | 1,478 | 13,700 |
| 2007/01/15 | 1,459 | 1,498 | 1,420 | 1,438 | 16,100 |
| 2007/01/12 | 1,420 | 1,465 | 1,420 | 1,445 | 17,600 |
| 2007/01/11 | 1,345 | 1,429 | 1,345 | 1,390 | 25,700 |
| 2007/01/10 | 1,301 | 1,350 | 1,300 | 1,345 | 9,800 |
| 2007/01/09 | 1,310 | 1,310 | 1,300 | 1,300 | 1,400 |
| 2007/01/05 | 1,300 | 1,310 | 1,300 | 1,310 | 2,600 |
| 2007/01/04 | 1,280 | 1,310 | 1,280 | 1,310 | 2,900 |