4627 ナトコ(株) の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-3092198092098030,000980
2003-12-2987592087092013,000920
2003-12-2684086583586512,000865
2003-12-258408408408402,000840
2003-12-248258458258405,000840
2003-12-228118258118206,000820
2003-12-198058158008009,000800
2003-12-1877181077079540,000795
2003-12-177857957807805,000780
2003-12-1682082079079511,000795
2003-12-1576980076979010,000790
2003-12-127697697697691,000769
2003-12-117607607457605,000760
2003-12-1077777775076912,000769
2003-12-0978578575578017,000780
2003-12-0881982079079016,000790
2003-12-058108208108206,000820
2003-12-048058058058051,000805
2003-12-038208208208201,000820
2003-12-028358508308303,000830
2003-12-018658708508507,000850
2003-11-2880587080087028,000870
2003-11-277857957857956,000795
2003-11-2678578578078510,000785
2003-11-257807857767806,000780
2003-11-217757757657657,000765
2003-11-207707707707701,000770
2003-11-1974076073076011,000760
2003-11-187657707557608,000760
2003-11-177607607607601,000760
2003-11-147557607557602,000760
2003-11-137557557557551,000755
2003-11-127557577557553,000755
2003-11-117557577457558,000755
2003-11-1075075072074510,000745
2003-11-077657677657673,000767
2003-11-067667667667661,000766
2003-11-057807807707702,000770
2003-11-048158158008006,000800
2003-10-3179281579281562,000815
2003-10-3077079077079026,000790
2003-10-297707757707729,000772
2003-10-2876079075677043,000770
2003-10-2776577575776140,000761
2003-10-2473177073075532,000755
2003-10-2369571069571028,000710
2003-10-226706906706905,000690
2003-10-216706706706703,000670
2003-10-206406806406657,000665
2003-10-1764565063563521,000635
2003-10-1665066064564511,000645
2003-10-156506606456506,000650
2003-10-1464566063564514,000645
2003-10-106266356266317,000631
2003-10-0962064062064012,000640
2003-10-0862064262062023,000620
2003-10-0765066065065511,000655
2003-10-0669570263065011,000650
2003-10-037107157107103,000710
2003-10-027167167167161,000716
2003-10-017177177177171,000717
2003-09-3072072071572011,000720
2003-09-297267267007003,000700
2003-09-2672074071573033,000730
2003-09-257357357107106,000710
2003-09-2474074073073829,000738
2003-09-2273173873073028,000730
2003-09-1967072067072054,000720
2003-09-1865067065067018,000670
2003-09-1765566065565550,000655
2003-09-1662065561165072,000650
2003-09-126106106056103,000610
2003-09-116106106106101,000610
2003-09-106226226216217,000621
2003-09-0962563162163030,000630
2003-09-0860761560061527,000615
2003-09-0560661060561018,000610
2003-09-0462062360661113,000611
2003-09-0359162559162056,000620
2003-09-0257059055559011,000590
2003-09-015355555255559,000555
2003-08-295255255255251,000525
2003-08-2853353452053031,000530
2003-08-275365365265268,000526
2003-08-265495495255355,000535
2003-08-255405405405401,000540
2003-08-2252153552153514,000535
2003-08-215255265205205,000520
2003-08-205305305225304,000530
2003-08-195255305255306,000530
2003-08-185305305205204,000520
2003-08-155305305305301,000530
2003-08-145305305105156,000515
2003-08-135455455405402,000540
2003-08-1253555053554535,000545
2003-08-115405405205254,000525
2003-08-085505505505501,000550
2003-08-075605655455458,000545
2003-08-065555555555551,000555
2003-08-055705705705701,000570
2003-08-045655665655662,000566
2003-08-015705705705703,000570
2003-07-315805805805801,000580
2003-07-305905905905901,000590
2003-07-295925925905903,000590
2003-07-285905905905901,000590
2003-07-255905905905901,000590
2003-07-245705705705701,000570
2003-07-235905905905901,000590
2003-07-2260260458058022,000580
2003-07-185805805805804,000580
2003-07-175755755755751,000575
2003-07-165755805705756,000575
2003-07-1556057556057513,000575
2003-07-1457057055556010,000560
2003-07-1157057056056012,000560
2003-07-1058058057058035,000580
2003-07-0957057557057014,000570
2003-07-086156155705709,000570
2003-07-076106106106101,000610
2003-07-046256256156206,000620
2003-07-0360561560061532,000615
2003-07-026206206206201,000620
2003-07-0159062058562033,000620
2003-06-30517610510600145,000600
2003-06-2749051049051042,000510
2003-06-2649050049049020,000490
2003-06-2550050550050024,000500
2003-06-2449550049550018,000500
2003-06-235005004904903,000490
2003-06-2049050049049019,000490
2003-06-194814854814852,000485
2003-06-184854854854852,000485
2003-06-174814834814832,000483
2003-06-165005004824853,000485
2003-06-1348050048048559,000485
2003-06-124804804804801,000480
2003-06-114704704704701,000470
2003-06-104844844844841,000484
2003-06-094604604604601,000460
2003-06-064804804804801,000480
2003-06-054604604604601,000460
2003-06-044704704704701,000470
2003-06-034604604604602,000460
2003-06-024804804804802,000480
2003-05-304804804804801,000480
2003-05-294704704704701,000470
2003-05-284714794704704,000470
2003-05-274804804804801,000480
2003-05-264804804704808,000480
2003-05-234854854854851,000485
2003-05-224804804804807,000480
2003-05-214804804754753,000475
2003-05-204804804804801,000480
2003-05-194904904854856,000485
2003-05-164854854854855,000485
2003-05-1548048548048512,000485
2003-05-144804804804801,000480
2003-05-134454504394506,000450
2003-05-124314404314402,000440
2003-05-094254404254405,000440
2003-05-084504504504501,000450
2003-05-074304504304504,000450
2003-05-064504504504501,000450
2003-05-024404404404403,000440
2003-05-014404404404401,000440
2003-04-304604604404403,000440
2003-04-284605004604603,000460
2003-04-254804804804802,000480
2003-04-244854854854852,000485
2003-04-235005004804808,000480
2003-04-2250050048048011,000480
2003-04-214804844804843,000484
2003-04-184704704704701,000470
2003-04-174654654604659,000465
2003-04-1646547546546556,000465
2003-04-154654704654702,000470
2003-04-144604604604601,000460
2003-04-114654654654651,000465
2003-04-104704704654658,000465
2003-04-094654654654655,000465
2003-04-084654654654653,000465
2003-04-074604604604601,000460
2003-04-044554554554552,000455
2003-04-034454454454451,000445
2003-04-024504504504502,000450
2003-04-0147047045045034,000450
2003-03-314704704704704,000470
2003-03-284604604604602,000460
2003-03-274504504504502,000450
2003-03-2644046044046010,000460
2003-03-2544047044047017,000470
2003-03-2446048044047524,000475
2003-03-2041541541041518,000415
2003-03-193933933933931,000393
2003-03-184004004004002,000400
2003-03-173953953953951,000395
2003-03-144054054054054,000405
2003-03-134054054054052,000405
2003-03-123803803803802,000380
2003-03-114004004004001,000400
2003-03-104004004004001,000400
2003-03-074154154154151,000415
2003-03-064104104104101,000410
2003-03-054104104104101,000410
2003-03-044104104104101,000410
2003-03-034344344344342,000434
2003-02-2841042541042510,000425
2003-02-274054054054052,000405
2003-02-2639539538038111,000381
2003-02-2546046040040024,000400
2003-02-2444048043546038,000460
2003-02-214104104104103,000410
2003-02-203903903903904,000390
2003-02-193953953953951,000395
2003-02-1838539038039017,000390
2003-02-173803813803802,000380
2003-02-143813813813812,000381
2003-02-133803803803801,000380
2003-02-123753753753752,000375
2003-02-103753753753751,000375
2003-02-073723723723721,000372
2003-02-063753753753751,000375
2003-02-053853853853851,000385
2003-02-043853853853852,000385
2003-02-033853853853852,000385
2003-01-313853853853852,000385
2003-01-303953953953952,000395
2003-01-294004004004001,000400
2003-01-284204204004109,000410
2003-01-274154204154157,000415
2003-01-244054104004107,000410
2003-01-233953953953951,000395
2003-01-223803853803859,000385
2003-01-213303603303603,000360
2003-01-203503503503508,000350
2003-01-173503503503501,000350
2003-01-1635036034534521,000345
2003-01-1535536035035020,000350
2003-01-143453453453452,000345
2003-01-103603603453459,000345
2003-01-093653653653651,000365
2003-01-083703703703701,000370
2003-01-0737537536537010,000370
2003-01-063753753753752,000375

分割・併合履歴 : なし