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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,430 | 1,437 | 1,406 | 1,420 | 6,500 |
| 2017/12/28 | 1,440 | 1,444 | 1,431 | 1,444 | 2,300 |
| 2017/12/27 | 1,422 | 1,445 | 1,422 | 1,440 | 2,600 |
| 2017/12/26 | 1,439 | 1,445 | 1,429 | 1,429 | 4,000 |
| 2017/12/25 | 1,456 | 1,456 | 1,437 | 1,445 | 3,000 |
| 2017/12/22 | 1,477 | 1,477 | 1,452 | 1,466 | 3,000 |
| 2017/12/21 | 1,448 | 1,477 | 1,442 | 1,477 | 4,200 |
| 2017/12/20 | 1,481 | 1,481 | 1,420 | 1,448 | 8,300 |
| 2017/12/19 | 1,477 | 1,482 | 1,433 | 1,482 | 13,000 |
| 2017/12/18 | 1,451 | 1,453 | 1,434 | 1,452 | 8,100 |
| 2017/12/15 | 1,477 | 1,490 | 1,434 | 1,450 | 10,900 |
| 2017/12/14 | 1,404 | 1,508 | 1,383 | 1,490 | 75,000 |
| 2017/12/13 | 1,557 | 1,585 | 1,526 | 1,584 | 37,900 |
| 2017/12/12 | 1,495 | 1,495 | 1,471 | 1,494 | 10,200 |
| 2017/12/11 | 1,497 | 1,505 | 1,459 | 1,481 | 5,500 |
| 2017/12/08 | 1,520 | 1,520 | 1,475 | 1,478 | 14,700 |
| 2017/12/07 | 1,511 | 1,515 | 1,475 | 1,494 | 18,700 |
| 2017/12/06 | 1,547 | 1,562 | 1,500 | 1,517 | 54,900 |
| 2017/12/05 | 1,681 | 1,682 | 1,500 | 1,500 | 197,700 |
| 2017/12/04 | 1,370 | 1,385 | 1,365 | 1,382 | 6,400 |
| 2017/12/01 | 1,373 | 1,383 | 1,366 | 1,370 | 2,700 |
| 2017/11/30 | 1,392 | 1,396 | 1,356 | 1,374 | 11,200 |
| 2017/11/29 | 1,329 | 1,374 | 1,329 | 1,372 | 10,900 |
| 2017/11/28 | 1,327 | 1,329 | 1,320 | 1,328 | 2,500 |
| 2017/11/27 | 1,316 | 1,323 | 1,313 | 1,323 | 6,200 |
| 2017/11/24 | 1,285 | 1,314 | 1,285 | 1,314 | 8,000 |
| 2017/11/22 | 1,300 | 1,300 | 1,281 | 1,298 | 9,600 |
| 2017/11/21 | 1,273 | 1,297 | 1,273 | 1,297 | 3,400 |
| 2017/11/20 | 1,280 | 1,280 | 1,267 | 1,272 | 4,800 |
| 2017/11/17 | 1,271 | 1,283 | 1,263 | 1,269 | 5,700 |
| 2017/11/16 | 1,286 | 1,286 | 1,257 | 1,260 | 10,800 |
| 2017/11/15 | 1,270 | 1,279 | 1,231 | 1,256 | 12,600 |
| 2017/11/14 | 1,267 | 1,280 | 1,260 | 1,260 | 7,300 |
| 2017/11/13 | 1,279 | 1,279 | 1,252 | 1,265 | 5,200 |
| 2017/11/10 | 1,294 | 1,294 | 1,287 | 1,287 | 1,200 |
| 2017/11/09 | 1,291 | 1,298 | 1,288 | 1,294 | 2,500 |
| 2017/11/08 | 1,305 | 1,305 | 1,287 | 1,289 | 8,900 |
| 2017/11/07 | 1,292 | 1,309 | 1,286 | 1,287 | 6,600 |
| 2017/11/06 | 1,360 | 1,360 | 1,272 | 1,285 | 9,000 |
| 2017/11/02 | 1,351 | 1,356 | 1,351 | 1,356 | 1,600 |
| 2017/11/01 | 1,356 | 1,385 | 1,352 | 1,352 | 11,200 |
| 2017/10/31 | 1,363 | 1,364 | 1,356 | 1,360 | 1,500 |
| 2017/10/30 | 1,365 | 1,365 | 1,363 | 1,363 | 500 |
| 2017/10/27 | 1,367 | 1,368 | 1,358 | 1,361 | 4,400 |
| 2017/10/26 | 1,342 | 1,398 | 1,342 | 1,382 | 7,200 |
| 2017/10/25 | 1,363 | 1,368 | 1,358 | 1,366 | 5,900 |
| 2017/10/24 | 1,351 | 1,368 | 1,351 | 1,368 | 2,000 |
| 2017/10/23 | 1,341 | 1,364 | 1,341 | 1,361 | 4,500 |
| 2017/10/20 | 1,373 | 1,373 | 1,334 | 1,341 | 4,600 |
| 2017/10/19 | 1,384 | 1,393 | 1,369 | 1,375 | 3,800 |
| 2017/10/18 | 1,330 | 1,367 | 1,330 | 1,367 | 4,900 |
| 2017/10/17 | 1,316 | 1,323 | 1,316 | 1,322 | 1,500 |
| 2017/10/16 | 1,345 | 1,345 | 1,313 | 1,313 | 7,400 |
| 2017/10/13 | 1,336 | 1,347 | 1,329 | 1,333 | 4,300 |
| 2017/10/12 | 1,338 | 1,352 | 1,335 | 1,335 | 3,500 |
| 2017/10/11 | 1,344 | 1,352 | 1,328 | 1,335 | 9,700 |
| 2017/10/10 | 1,352 | 1,367 | 1,352 | 1,364 | 3,000 |
| 2017/10/06 | 1,390 | 1,393 | 1,369 | 1,375 | 4,700 |
| 2017/10/05 | 1,401 | 1,410 | 1,390 | 1,390 | 8,200 |
| 2017/10/04 | 1,408 | 1,414 | 1,406 | 1,410 | 2,300 |
| 2017/10/03 | 1,413 | 1,417 | 1,406 | 1,407 | 5,300 |
| 2017/10/02 | 1,411 | 1,420 | 1,411 | 1,415 | 600 |
| 2017/09/29 | 1,415 | 1,420 | 1,410 | 1,410 | 2,200 |
| 2017/09/28 | 1,412 | 1,423 | 1,411 | 1,415 | 3,100 |
| 2017/09/27 | 1,437 | 1,437 | 1,405 | 1,405 | 5,800 |
| 2017/09/26 | 1,432 | 1,432 | 1,410 | 1,415 | 6,100 |
| 2017/09/25 | 1,395 | 1,402 | 1,395 | 1,402 | 3,700 |
| 2017/09/22 | 1,395 | 1,410 | 1,390 | 1,405 | 7,900 |
| 2017/09/21 | 1,380 | 1,394 | 1,380 | 1,388 | 3,400 |
| 2017/09/20 | 1,381 | 1,382 | 1,380 | 1,380 | 4,400 |
| 2017/09/19 | 1,380 | 1,384 | 1,368 | 1,383 | 5,100 |
| 2017/09/15 | 1,385 | 1,386 | 1,373 | 1,374 | 5,100 |
| 2017/09/14 | 1,369 | 1,380 | 1,359 | 1,380 | 7,500 |
| 2017/09/13 | 1,363 | 1,371 | 1,347 | 1,369 | 6,300 |
| 2017/09/12 | 1,358 | 1,359 | 1,335 | 1,347 | 2,100 |
| 2017/09/11 | 1,325 | 1,360 | 1,325 | 1,335 | 5,400 |
| 2017/09/08 | 1,329 | 1,331 | 1,313 | 1,331 | 15,600 |
| 2017/09/07 | 1,324 | 1,343 | 1,305 | 1,329 | 11,500 |
| 2017/09/06 | 1,365 | 1,381 | 1,320 | 1,335 | 18,700 |
| 2017/09/05 | 1,410 | 1,411 | 1,381 | 1,395 | 20,700 |
| 2017/09/04 | 1,375 | 1,425 | 1,359 | 1,412 | 45,500 |
| 2017/09/01 | 1,421 | 1,421 | 1,393 | 1,403 | 57,000 |
| 2017/08/31 | 1,379 | 1,396 | 1,350 | 1,378 | 42,200 |
| 2017/08/30 | 1,353 | 1,373 | 1,353 | 1,362 | 19,200 |
| 2017/08/29 | 1,306 | 1,348 | 1,297 | 1,348 | 10,900 |
| 2017/08/28 | 1,309 | 1,310 | 1,298 | 1,308 | 4,900 |
| 2017/08/25 | 1,288 | 1,297 | 1,287 | 1,295 | 3,300 |
| 2017/08/24 | 1,300 | 1,314 | 1,274 | 1,276 | 12,000 |
| 2017/08/23 | 1,284 | 1,320 | 1,284 | 1,300 | 14,900 |
| 2017/08/22 | 1,267 | 1,290 | 1,265 | 1,284 | 28,200 |
| 2017/08/21 | 1,239 | 1,257 | 1,239 | 1,257 | 5,900 |
| 2017/08/18 | 1,235 | 1,242 | 1,235 | 1,239 | 3,500 |
| 2017/08/17 | 1,240 | 1,248 | 1,231 | 1,238 | 5,600 |
| 2017/08/16 | 1,218 | 1,241 | 1,211 | 1,241 | 10,100 |
| 2017/08/15 | 1,212 | 1,219 | 1,195 | 1,218 | 17,800 |
| 2017/08/14 | 1,210 | 1,210 | 1,195 | 1,203 | 6,100 |
| 2017/08/10 | 1,204 | 1,229 | 1,204 | 1,217 | 10,000 |
| 2017/08/09 | 1,200 | 1,210 | 1,200 | 1,210 | 7,000 |
| 2017/08/08 | 1,177 | 1,202 | 1,175 | 1,200 | 2,800 |
| 2017/08/07 | 1,157 | 1,171 | 1,157 | 1,171 | 4,800 |
| 2017/08/04 | 1,184 | 1,184 | 1,170 | 1,171 | 4,600 |
| 2017/08/03 | 1,190 | 1,190 | 1,183 | 1,184 | 2,600 |
| 2017/08/02 | 1,187 | 1,199 | 1,186 | 1,191 | 2,300 |
| 2017/08/01 | 1,200 | 1,200 | 1,186 | 1,187 | 3,300 |
| 2017/07/31 | 1,223 | 1,223 | 1,181 | 1,198 | 1,900 |
| 2017/07/28 | 1,200 | 1,200 | 1,190 | 1,198 | 1,900 |
| 2017/07/27 | 1,202 | 1,208 | 1,201 | 1,201 | 2,300 |
| 2017/07/26 | 1,216 | 1,220 | 1,201 | 1,201 | 4,900 |
| 2017/07/25 | 1,203 | 1,218 | 1,202 | 1,217 | 1,200 |
| 2017/07/24 | 1,225 | 1,225 | 1,208 | 1,208 | 1,200 |
| 2017/07/21 | 1,220 | 1,234 | 1,211 | 1,220 | 3,700 |
| 2017/07/20 | 1,213 | 1,226 | 1,205 | 1,219 | 10,000 |
| 2017/07/19 | 1,203 | 1,206 | 1,200 | 1,202 | 1,200 |
| 2017/07/18 | 1,203 | 1,212 | 1,200 | 1,203 | 5,400 |
| 2017/07/14 | 1,192 | 1,197 | 1,191 | 1,197 | 2,700 |
| 2017/07/13 | 1,186 | 1,190 | 1,185 | 1,190 | 5,100 |
| 2017/07/12 | 1,185 | 1,187 | 1,180 | 1,186 | 6,300 |
| 2017/07/11 | 1,182 | 1,185 | 1,178 | 1,185 | 6,000 |
| 2017/07/10 | 1,175 | 1,183 | 1,175 | 1,183 | 3,900 |
| 2017/07/07 | 1,175 | 1,179 | 1,172 | 1,175 | 4,600 |
| 2017/07/06 | 1,179 | 1,180 | 1,164 | 1,175 | 4,700 |
| 2017/07/05 | 1,175 | 1,175 | 1,171 | 1,175 | 5,200 |
| 2017/07/04 | 1,170 | 1,175 | 1,166 | 1,170 | 7,800 |
| 2017/07/03 | 1,175 | 1,175 | 1,157 | 1,170 | 5,200 |
| 2017/06/30 | 1,180 | 1,185 | 1,175 | 1,175 | 1,000 |
| 2017/06/29 | 1,175 | 1,185 | 1,175 | 1,180 | 3,200 |
| 2017/06/28 | 1,180 | 1,186 | 1,173 | 1,173 | 3,000 |
| 2017/06/27 | 1,175 | 1,179 | 1,170 | 1,174 | 8,400 |
| 2017/06/26 | 1,175 | 1,183 | 1,170 | 1,175 | 5,700 |
| 2017/06/23 | 1,178 | 1,187 | 1,175 | 1,175 | 4,900 |
| 2017/06/22 | 1,179 | 1,189 | 1,179 | 1,189 | 4,100 |
| 2017/06/21 | 1,171 | 1,180 | 1,170 | 1,179 | 6,200 |
| 2017/06/20 | 1,185 | 1,185 | 1,173 | 1,175 | 4,500 |
| 2017/06/19 | 1,190 | 1,200 | 1,184 | 1,186 | 6,800 |
| 2017/06/16 | 1,180 | 1,190 | 1,169 | 1,190 | 6,500 |
| 2017/06/15 | 1,177 | 1,181 | 1,159 | 1,172 | 11,800 |
| 2017/06/14 | 1,176 | 1,187 | 1,174 | 1,179 | 7,300 |
| 2017/06/13 | 1,164 | 1,174 | 1,164 | 1,172 | 5,000 |
| 2017/06/12 | 1,170 | 1,170 | 1,155 | 1,161 | 8,800 |
| 2017/06/09 | 1,155 | 1,163 | 1,150 | 1,155 | 11,200 |
| 2017/06/08 | 1,185 | 1,190 | 1,174 | 1,177 | 10,900 |
| 2017/06/07 | 1,195 | 1,204 | 1,171 | 1,171 | 22,800 |
| 2017/06/06 | 1,213 | 1,226 | 1,211 | 1,219 | 21,500 |
| 2017/06/05 | 1,250 | 1,263 | 1,227 | 1,240 | 129,000 |
| 2017/06/02 | 1,200 | 1,209 | 1,185 | 1,203 | 48,300 |
| 2017/06/01 | 1,180 | 1,188 | 1,165 | 1,186 | 28,700 |
| 2017/05/31 | 1,170 | 1,200 | 1,162 | 1,188 | 28,500 |
| 2017/05/30 | 1,147 | 1,155 | 1,141 | 1,153 | 9,000 |
| 2017/05/29 | 1,144 | 1,145 | 1,135 | 1,143 | 8,400 |
| 2017/05/26 | 1,128 | 1,138 | 1,127 | 1,130 | 4,200 |
| 2017/05/25 | 1,121 | 1,132 | 1,115 | 1,125 | 9,100 |
| 2017/05/24 | 1,120 | 1,126 | 1,107 | 1,121 | 9,700 |
| 2017/05/23 | 1,116 | 1,122 | 1,106 | 1,113 | 7,900 |
| 2017/05/22 | 1,087 | 1,128 | 1,087 | 1,121 | 8,500 |
| 2017/05/19 | 1,070 | 1,083 | 1,070 | 1,075 | 6,200 |
| 2017/05/18 | 1,095 | 1,095 | 1,030 | 1,072 | 14,600 |
| 2017/05/17 | 1,116 | 1,122 | 1,080 | 1,102 | 34,400 |
| 2017/05/16 | 1,097 | 1,125 | 1,091 | 1,101 | 14,000 |
| 2017/05/15 | 1,095 | 1,096 | 1,087 | 1,089 | 8,800 |
| 2017/05/12 | 1,091 | 1,095 | 1,080 | 1,087 | 8,500 |
| 2017/05/11 | 1,079 | 1,086 | 1,073 | 1,084 | 12,600 |
| 2017/05/10 | 1,070 | 1,074 | 1,061 | 1,073 | 6,200 |
| 2017/05/09 | 1,067 | 1,068 | 1,057 | 1,066 | 3,000 |
| 2017/05/08 | 1,061 | 1,073 | 1,054 | 1,067 | 8,800 |
| 2017/05/02 | 1,033 | 1,045 | 1,033 | 1,039 | 5,600 |
| 2017/05/01 | 1,030 | 1,039 | 1,021 | 1,031 | 4,400 |
| 2017/04/28 | 1,025 | 1,025 | 1,019 | 1,021 | 1,300 |
| 2017/04/27 | 1,032 | 1,032 | 1,019 | 1,025 | 2,800 |
| 2017/04/26 | 1,030 | 1,042 | 1,030 | 1,032 | 6,700 |
| 2017/04/25 | 1,026 | 1,044 | 1,026 | 1,041 | 4,200 |
| 2017/04/24 | 1,022 | 1,046 | 1,022 | 1,042 | 6,400 |
| 2017/04/21 | 1,030 | 1,044 | 1,029 | 1,037 | 9,100 |
| 2017/04/20 | 1,010 | 1,030 | 1,010 | 1,025 | 8,000 |
| 2017/04/19 | 1,014 | 1,027 | 1,012 | 1,021 | 3,700 |
| 2017/04/18 | 1,040 | 1,044 | 1,028 | 1,028 | 1,600 |
| 2017/04/17 | 1,025 | 1,025 | 1,018 | 1,024 | 2,000 |
| 2017/04/14 | 1,056 | 1,056 | 1,032 | 1,046 | 3,100 |
| 2017/04/13 | 1,055 | 1,056 | 1,047 | 1,056 | 2,700 |
| 2017/04/12 | 1,055 | 1,066 | 1,043 | 1,056 | 5,600 |
| 2017/04/11 | 1,071 | 1,071 | 1,055 | 1,065 | 10,400 |
| 2017/04/10 | 1,036 | 1,071 | 1,036 | 1,071 | 11,700 |
| 2017/04/07 | 1,026 | 1,046 | 1,011 | 1,036 | 11,600 |
| 2017/04/06 | 1,043 | 1,044 | 1,011 | 1,036 | 21,000 |
| 2017/04/05 | 1,040 | 1,066 | 1,040 | 1,043 | 6,400 |
| 2017/04/04 | 1,082 | 1,082 | 1,030 | 1,048 | 17,300 |
| 2017/04/03 | 1,072 | 1,089 | 1,072 | 1,080 | 5,500 |
| 2017/03/31 | 1,069 | 1,074 | 1,067 | 1,070 | 5,800 |
| 2017/03/30 | 1,069 | 1,083 | 1,069 | 1,069 | 2,600 |
| 2017/03/29 | 1,096 | 1,096 | 1,051 | 1,069 | 12,800 |
| 2017/03/28 | 1,093 | 1,093 | 1,062 | 1,066 | 6,700 |
| 2017/03/27 | 1,050 | 1,053 | 1,045 | 1,051 | 3,200 |
| 2017/03/24 | 1,063 | 1,067 | 1,058 | 1,063 | 3,900 |
| 2017/03/23 | 1,063 | 1,067 | 1,056 | 1,067 | 2,800 |
| 2017/03/22 | 1,074 | 1,074 | 1,057 | 1,057 | 5,300 |
| 2017/03/21 | 1,053 | 1,075 | 1,053 | 1,074 | 3,500 |
| 2017/03/17 | 1,057 | 1,058 | 1,049 | 1,053 | 3,000 |
| 2017/03/16 | 1,022 | 1,059 | 1,019 | 1,059 | 10,200 |
| 2017/03/15 | 1,058 | 1,063 | 1,039 | 1,039 | 11,300 |
| 2017/03/14 | 1,066 | 1,070 | 1,056 | 1,058 | 3,600 |
| 2017/03/13 | 1,073 | 1,075 | 1,070 | 1,070 | 1,700 |
| 2017/03/10 | 1,075 | 1,082 | 1,067 | 1,073 | 3,700 |
| 2017/03/09 | 1,080 | 1,080 | 1,063 | 1,074 | 10,900 |
| 2017/03/08 | 1,088 | 1,088 | 1,051 | 1,056 | 8,400 |
| 2017/03/07 | 1,108 | 1,108 | 1,056 | 1,067 | 16,100 |
| 2017/03/06 | 1,110 | 1,242 | 1,091 | 1,108 | 102,200 |
| 2017/03/03 | 1,007 | 1,058 | 1,007 | 1,050 | 14,500 |
| 2017/03/02 | 991 | 1,009 | 988 | 1,007 | 6,500 |
| 2017/03/01 | 985 | 986 | 979 | 986 | 3,500 |
| 2017/02/28 | 982 | 994 | 982 | 985 | 3,600 |
| 2017/02/27 | 993 | 995 | 956 | 981 | 3,200 |
| 2017/02/24 | 1,009 | 1,010 | 1,002 | 1,002 | 3,700 |
| 2017/02/23 | 1,012 | 1,012 | 1,000 | 1,002 | 1,000 |
| 2017/02/22 | 994 | 1,013 | 994 | 997 | 17,700 |
| 2017/02/21 | 994 | 1,000 | 976 | 994 | 10,700 |
| 2017/02/20 | 996 | 996 | 981 | 994 | 3,800 |
| 2017/02/17 | 988 | 993 | 980 | 986 | 12,800 |
| 2017/02/16 | 970 | 986 | 970 | 986 | 7,300 |
| 2017/02/15 | 966 | 976 | 965 | 970 | 3,900 |
| 2017/02/14 | 938 | 966 | 938 | 960 | 3,800 |
| 2017/02/13 | 943 | 951 | 943 | 951 | 2,900 |
| 2017/02/10 | 943 | 944 | 932 | 934 | 2,400 |
| 2017/02/09 | 943 | 944 | 943 | 944 | 1,300 |
| 2017/02/08 | 943 | 943 | 932 | 938 | 2,400 |
| 2017/02/07 | 930 | 942 | 928 | 938 | 8,400 |
| 2017/02/06 | 925 | 929 | 921 | 929 | 8,700 |
| 2017/02/03 | 909 | 925 | 909 | 921 | 4,000 |
| 2017/02/02 | 915 | 915 | 910 | 910 | 1,100 |
| 2017/02/01 | 912 | 915 | 912 | 915 | 700 |
| 2017/01/31 | 903 | 915 | 890 | 915 | 7,400 |
| 2017/01/30 | 905 | 905 | 890 | 905 | 3,700 |
| 2017/01/27 | 909 | 911 | 908 | 908 | 3,000 |
| 2017/01/26 | 909 | 909 | 909 | 909 | 300 |
| 2017/01/25 | 905 | 909 | 905 | 905 | 700 |
| 2017/01/24 | 909 | 909 | 904 | 905 | 1,100 |
| 2017/01/23 | 904 | 907 | 900 | 905 | 800 |
| 2017/01/20 | 898 | 906 | 898 | 905 | 3,700 |
| 2017/01/19 | 896 | 905 | 896 | 898 | 800 |
| 2017/01/18 | 891 | 892 | 888 | 892 | 2,600 |
| 2017/01/17 | 896 | 900 | 888 | 893 | 8,000 |
| 2017/01/16 | 908 | 908 | 895 | 900 | 2,800 |
| 2017/01/13 | 892 | 900 | 892 | 900 | 800 |
| 2017/01/12 | 896 | 900 | 890 | 891 | 2,200 |
| 2017/01/11 | 897 | 902 | 895 | 895 | 5,900 |
| 2017/01/10 | 891 | 900 | 890 | 897 | 4,800 |
| 2017/01/06 | 890 | 892 | 888 | 888 | 1,200 |
| 2017/01/05 | 889 | 891 | 885 | 891 | 2,000 |
| 2017/01/04 | 878 | 888 | 877 | 885 | 3,000 |