4627 ナトコ(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,128 | 1,128 | 1,128 | 1,128 | 300 | 1,128 |
| 2005-12-29 | 1,127 | 1,130 | 1,127 | 1,130 | 800 | 1,130 |
| 2005-12-28 | 1,106 | 1,126 | 1,106 | 1,126 | 700 | 1,126 |
| 2005-12-27 | 1,106 | 1,106 | 1,106 | 1,106 | 600 | 1,106 |
| 2005-12-26 | 1,120 | 1,120 | 1,101 | 1,107 | 700 | 1,107 |
| 2005-12-22 | 1,100 | 1,175 | 1,090 | 1,120 | 4,400 | 1,120 |
| 2005-12-21 | 1,081 | 1,105 | 1,075 | 1,090 | 2,600 | 1,090 |
| 2005-12-19 | 1,129 | 1,130 | 1,129 | 1,130 | 2,100 | 1,130 |
| 2005-12-16 | 1,067 | 1,125 | 1,067 | 1,125 | 800 | 1,125 |
| 2005-12-13 | 1,120 | 1,120 | 1,120 | 1,120 | 200 | 1,120 |
| 2005-12-12 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 1,130 |
| 2005-12-09 | 1,130 | 1,130 | 1,130 | 1,130 | 600 | 1,130 |
| 2005-12-08 | 1,130 | 1,130 | 1,130 | 1,130 | 100 | 1,130 |
| 2005-12-07 | 1,130 | 1,135 | 1,130 | 1,130 | 2,200 | 1,130 |
| 2005-12-06 | 1,140 | 1,140 | 1,130 | 1,130 | 2,600 | 1,130 |
| 2005-12-05 | 1,136 | 1,136 | 1,135 | 1,135 | 300 | 1,135 |
| 2005-12-02 | 1,135 | 1,135 | 1,135 | 1,135 | 1,500 | 1,135 |
| 2005-11-30 | 1,137 | 1,137 | 1,136 | 1,136 | 1,500 | 1,136 |
| 2005-11-29 | 1,130 | 1,137 | 1,130 | 1,137 | 2,000 | 1,137 |
| 2005-11-28 | 1,125 | 1,125 | 1,125 | 1,125 | 2,400 | 1,125 |
| 2005-11-24 | 1,121 | 1,126 | 1,121 | 1,126 | 4,000 | 1,126 |
| 2005-11-22 | 1,110 | 1,110 | 1,110 | 1,110 | 2,700 | 1,110 |
| 2005-11-21 | 1,100 | 1,100 | 1,061 | 1,100 | 700 | 1,100 |
| 2005-11-18 | 1,150 | 1,150 | 1,102 | 1,102 | 1,400 | 1,102 |
| 2005-11-17 | 1,069 | 1,070 | 1,065 | 1,070 | 600 | 1,070 |
| 2005-11-16 | 1,080 | 1,080 | 1,070 | 1,070 | 400 | 1,070 |
| 2005-11-15 | 1,080 | 1,080 | 1,080 | 1,080 | 100 | 1,080 |
| 2005-11-14 | 1,100 | 1,110 | 1,100 | 1,110 | 1,600 | 1,110 |
| 2005-11-11 | 1,100 | 1,100 | 1,070 | 1,100 | 2,000 | 1,100 |
| 2005-11-10 | 1,130 | 1,130 | 1,080 | 1,080 | 2,100 | 1,080 |
| 2005-11-09 | 1,110 | 1,120 | 1,110 | 1,120 | 1,500 | 1,120 |
| 2005-11-08 | 1,106 | 1,106 | 1,106 | 1,106 | 400 | 1,106 |
| 2005-11-07 | 1,103 | 1,105 | 1,103 | 1,105 | 2,900 | 1,105 |
| 2005-11-04 | 1,088 | 1,103 | 1,083 | 1,103 | 2,000 | 1,103 |
| 2005-11-02 | 1,067 | 1,081 | 1,067 | 1,081 | 1,300 | 1,081 |
| 2005-11-01 | 1,048 | 1,066 | 1,014 | 1,058 | 2,900 | 1,058 |
| 2005-10-31 | 1,077 | 1,077 | 1,008 | 1,008 | 2,900 | 1,008 |
| 2005-10-28 | 1,052 | 1,078 | 1,052 | 1,078 | 900 | 1,078 |
| 2005-10-27 | 1,061 | 1,068 | 1,032 | 1,033 | 500 | 1,033 |
| 2005-10-25 | 1,061 | 1,061 | 1,061 | 1,061 | 300 | 1,061 |
| 2005-10-24 | 1,090 | 1,090 | 1,060 | 1,060 | 1,200 | 1,060 |
| 2005-10-21 | 1,065 | 1,090 | 1,064 | 1,090 | 3,700 | 1,090 |
| 2005-10-20 | 1,064 | 1,065 | 1,064 | 1,064 | 1,500 | 1,064 |
| 2005-10-19 | 1,090 | 1,099 | 1,061 | 1,099 | 500 | 1,099 |
| 2005-10-18 | 1,053 | 1,090 | 1,053 | 1,090 | 300 | 1,090 |
| 2005-10-17 | 1,099 | 1,099 | 970 | 1,090 | 3,000 | 1,090 |
| 2005-10-14 | 1,100 | 1,100 | 1,098 | 1,100 | 1,800 | 1,100 |
| 2005-10-12 | 1,150 | 1,150 | 1,149 | 1,149 | 1,700 | 1,149 |
| 2005-10-11 | 1,159 | 1,160 | 1,159 | 1,160 | 2,600 | 1,160 |
| 2005-10-07 | 1,159 | 1,159 | 1,159 | 1,159 | 200 | 1,159 |
| 2005-10-06 | 1,150 | 1,159 | 1,150 | 1,159 | 800 | 1,159 |
| 2005-10-04 | 1,150 | 1,159 | 1,150 | 1,159 | 200 | 1,159 |
| 2005-10-03 | 1,055 | 1,159 | 1,055 | 1,159 | 1,400 | 1,159 |
| 2005-09-30 | 1,160 | 1,170 | 1,155 | 1,155 | 2,900 | 1,155 |
| 2005-09-29 | 1,145 | 1,160 | 1,125 | 1,160 | 2,400 | 1,160 |
| 2005-09-28 | 1,090 | 1,150 | 1,090 | 1,130 | 3,100 | 1,130 |
| 2005-09-27 | 1,090 | 1,090 | 1,090 | 1,090 | 700 | 1,090 |
| 2005-09-22 | 1,083 | 1,110 | 1,083 | 1,090 | 3,200 | 1,090 |
| 2005-09-21 | 1,053 | 1,053 | 1,053 | 1,053 | 100 | 1,053 |
| 2005-09-20 | 1,067 | 1,086 | 1,067 | 1,085 | 1,600 | 1,085 |
| 2005-09-16 | 1,088 | 1,088 | 1,010 | 1,068 | 5,900 | 1,068 |
| 2005-09-15 | 1,079 | 1,091 | 1,079 | 1,091 | 600 | 1,091 |
| 2005-09-14 | 1,090 | 1,090 | 1,080 | 1,081 | 3,000 | 1,081 |
| 2005-09-13 | 1,100 | 1,110 | 1,088 | 1,090 | 2,500 | 1,090 |
| 2005-09-12 | 1,099 | 1,099 | 1,099 | 1,099 | 100 | 1,099 |
| 2005-09-09 | 1,110 | 1,110 | 1,110 | 1,110 | 500 | 1,110 |
| 2005-09-08 | 1,090 | 1,109 | 1,090 | 1,109 | 2,300 | 1,109 |
| 2005-09-07 | 1,100 | 1,110 | 1,100 | 1,110 | 200 | 1,110 |
| 2005-09-06 | 1,101 | 1,111 | 1,100 | 1,100 | 3,400 | 1,100 |
| 2005-09-05 | 1,110 | 1,119 | 1,110 | 1,119 | 1,400 | 1,119 |
| 2005-09-02 | 1,140 | 1,140 | 1,100 | 1,110 | 7,300 | 1,110 |
| 2005-09-01 | 1,130 | 1,150 | 1,130 | 1,150 | 300 | 1,150 |
| 2005-08-31 | 1,168 | 1,168 | 1,168 | 1,168 | 1,000 | 1,168 |
| 2005-08-29 | 1,122 | 1,169 | 1,122 | 1,169 | 1,400 | 1,169 |
| 2005-08-26 | 1,123 | 1,123 | 1,123 | 1,123 | 600 | 1,123 |
| 2005-08-25 | 1,123 | 1,123 | 1,123 | 1,123 | 100 | 1,123 |
| 2005-08-24 | 1,138 | 1,148 | 1,100 | 1,100 | 4,100 | 1,100 |
| 2005-08-23 | 1,101 | 1,141 | 1,100 | 1,140 | 5,200 | 1,140 |
| 2005-08-22 | 1,162 | 1,162 | 1,162 | 1,162 | 2,700 | 1,162 |
| 2005-08-19 | 1,102 | 1,164 | 1,102 | 1,164 | 4,600 | 1,164 |
| 2005-08-18 | 1,198 | 1,201 | 1,198 | 1,200 | 4,500 | 1,200 |
| 2005-08-17 | 1,155 | 1,180 | 1,155 | 1,180 | 1,700 | 1,180 |
| 2005-08-15 | 1,140 | 1,141 | 1,140 | 1,141 | 1,100 | 1,141 |
| 2005-08-11 | 1,155 | 1,160 | 1,155 | 1,160 | 800 | 1,160 |
| 2005-08-10 | 1,129 | 1,155 | 1,129 | 1,155 | 500 | 1,155 |
| 2005-08-05 | 1,168 | 1,168 | 1,168 | 1,168 | 500 | 1,168 |
| 2005-08-03 | 1,169 | 1,169 | 1,169 | 1,169 | 2,000 | 1,169 |
| 2005-07-28 | 1,151 | 1,170 | 1,151 | 1,170 | 1,200 | 1,170 |
| 2005-07-27 | 1,131 | 1,131 | 1,131 | 1,131 | 300 | 1,131 |
| 2005-07-26 | 1,200 | 1,200 | 1,115 | 1,130 | 1,500 | 1,130 |
| 2005-07-22 | 1,200 | 1,200 | 1,200 | 1,200 | 4,400 | 1,200 |
| 2005-07-21 | 1,170 | 1,200 | 1,132 | 1,200 | 1,500 | 1,200 |
| 2005-07-20 | 1,169 | 1,170 | 1,169 | 1,170 | 1,200 | 1,170 |
| 2005-07-19 | 1,110 | 1,169 | 1,110 | 1,169 | 600 | 1,169 |
| 2005-07-15 | 1,178 | 1,178 | 1,178 | 1,178 | 100 | 1,178 |
| 2005-07-13 | 1,198 | 1,198 | 1,138 | 1,138 | 200 | 1,138 |
| 2005-07-12 | 1,179 | 1,198 | 1,179 | 1,198 | 1,600 | 1,198 |
| 2005-07-08 | 1,165 | 1,185 | 1,165 | 1,185 | 1,500 | 1,185 |
| 2005-07-07 | 1,161 | 1,161 | 1,121 | 1,121 | 3,200 | 1,121 |
| 2005-07-06 | 1,100 | 1,120 | 1,100 | 1,120 | 200 | 1,120 |
| 2005-07-05 | 1,229 | 1,229 | 1,229 | 1,229 | 100 | 1,229 |
| 2005-06-30 | 1,220 | 1,230 | 1,220 | 1,230 | 5,800 | 1,230 |
| 2005-06-29 | 1,208 | 1,225 | 1,200 | 1,220 | 5,600 | 1,220 |
| 2005-06-28 | 1,200 | 1,200 | 1,200 | 1,200 | 6,200 | 1,200 |
| 2005-06-27 | 1,200 | 1,200 | 1,200 | 1,200 | 6,100 | 1,200 |
| 2005-06-24 | 1,101 | 1,200 | 1,101 | 1,180 | 4,000 | 1,180 |
| 2005-06-23 | 1,194 | 1,200 | 1,194 | 1,200 | 3,900 | 1,200 |
| 2005-06-22 | 1,187 | 1,194 | 1,187 | 1,194 | 3,300 | 1,194 |
| 2005-06-21 | 1,140 | 1,187 | 1,140 | 1,187 | 2,400 | 1,187 |
| 2005-06-20 | 1,040 | 1,160 | 1,040 | 1,160 | 1,500 | 1,160 |
| 2005-06-15 | 1,173 | 1,190 | 1,130 | 1,180 | 700 | 1,180 |
| 2005-06-14 | 1,135 | 1,173 | 1,133 | 1,173 | 10,700 | 1,173 |
| 2005-06-10 | 1,110 | 1,140 | 1,080 | 1,139 | 500 | 1,139 |
| 2005-06-09 | 1,050 | 1,110 | 1,050 | 1,110 | 1,400 | 1,110 |
| 2005-06-08 | 1,120 | 1,150 | 1,101 | 1,149 | 2,700 | 1,149 |
| 2005-06-07 | 1,111 | 1,130 | 1,080 | 1,130 | 27,400 | 1,130 |
| 2005-06-06 | 1,131 | 1,191 | 1,131 | 1,191 | 1,200 | 1,191 |
| 2005-06-02 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
| 2005-05-31 | 1,137 | 1,250 | 1,137 | 1,200 | 3,900 | 1,200 |
| 2005-05-30 | 1,179 | 1,197 | 1,179 | 1,197 | 400 | 1,197 |
| 2005-05-27 | 1,197 | 1,197 | 1,121 | 1,159 | 4,800 | 1,159 |
| 2005-05-26 | 1,118 | 1,197 | 1,118 | 1,197 | 1,500 | 1,197 |
| 2005-05-25 | 1,182 | 1,198 | 1,182 | 1,198 | 1,100 | 1,198 |
| 2005-05-23 | 1,145 | 1,182 | 1,145 | 1,182 | 1,900 | 1,182 |
| 2005-05-20 | 1,185 | 1,185 | 1,185 | 1,185 | 2,800 | 1,185 |
| 2005-05-19 | 1,125 | 1,185 | 1,125 | 1,185 | 500 | 1,185 |
| 2005-05-17 | 1,150 | 1,188 | 1,150 | 1,188 | 400 | 1,188 |
| 2005-05-16 | 1,190 | 1,190 | 1,100 | 1,140 | 3,600 | 1,140 |
| 2005-05-12 | 1,143 | 1,179 | 1,143 | 1,179 | 500 | 1,179 |
| 2005-05-10 | 1,199 | 1,199 | 1,180 | 1,180 | 700 | 1,180 |
| 2005-05-09 | 1,166 | 1,200 | 1,146 | 1,200 | 3,200 | 1,200 |
| 2005-05-06 | 1,150 | 1,150 | 1,146 | 1,146 | 4,300 | 1,146 |
| 2005-05-02 | 1,152 | 1,153 | 1,151 | 1,151 | 1,000 | 1,151 |
| 2005-04-28 | 1,195 | 1,195 | 1,195 | 1,195 | 500 | 1,195 |
| 2005-04-26 | 1,155 | 1,195 | 1,135 | 1,195 | 900 | 1,195 |
| 2005-04-25 | 1,200 | 1,210 | 1,195 | 1,195 | 1,500 | 1,195 |
| 2005-04-22 | 1,150 | 1,180 | 1,150 | 1,175 | 2,800 | 1,175 |
| 2005-04-21 | 1,111 | 1,111 | 1,050 | 1,110 | 1,600 | 1,110 |
| 2005-04-20 | 1,149 | 1,149 | 1,105 | 1,105 | 3,900 | 1,105 |
| 2005-04-19 | 1,145 | 1,149 | 1,143 | 1,149 | 400 | 1,149 |
| 2005-04-18 | 1,150 | 1,150 | 1,141 | 1,141 | 300 | 1,141 |
| 2005-04-15 | 1,199 | 1,199 | 1,150 | 1,150 | 1,900 | 1,150 |
| 2005-04-14 | 1,180 | 1,180 | 1,160 | 1,160 | 500 | 1,160 |
| 2005-04-13 | 1,190 | 1,190 | 1,175 | 1,180 | 500 | 1,180 |
| 2005-04-12 | 1,190 | 1,190 | 1,190 | 1,190 | 100 | 1,190 |
| 2005-04-11 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
| 2005-04-08 | 1,200 | 1,200 | 1,175 | 1,175 | 1,000 | 1,175 |
| 2005-04-07 | 1,191 | 1,200 | 1,191 | 1,200 | 1,200 | 1,200 |
| 2005-04-06 | 1,220 | 1,220 | 1,200 | 1,200 | 1,400 | 1,200 |
| 2005-04-05 | 1,250 | 1,250 | 1,229 | 1,229 | 1,100 | 1,229 |
| 2005-04-04 | 1,230 | 1,230 | 1,230 | 1,230 | 100 | 1,230 |
| 2005-04-01 | 1,249 | 1,249 | 1,240 | 1,240 | 300 | 1,240 |
| 2005-03-31 | 1,210 | 1,249 | 1,200 | 1,249 | 2,700 | 1,249 |
| 2005-03-30 | 1,249 | 1,249 | 1,210 | 1,210 | 300 | 1,210 |
| 2005-03-29 | 1,220 | 1,220 | 1,220 | 1,220 | 1,100 | 1,220 |
| 2005-03-28 | 1,250 | 1,250 | 1,200 | 1,220 | 2,900 | 1,220 |
| 2005-03-25 | 1,250 | 1,250 | 1,250 | 1,250 | 1,300 | 1,250 |
| 2005-03-24 | 1,260 | 1,260 | 1,250 | 1,250 | 1,300 | 1,250 |
| 2005-03-23 | 1,270 | 1,270 | 1,260 | 1,269 | 1,100 | 1,269 |
| 2005-03-22 | 1,221 | 1,341 | 1,221 | 1,250 | 2,500 | 1,250 |
| 2005-03-18 | 1,210 | 1,210 | 1,210 | 1,210 | 1,400 | 1,210 |
| 2005-03-17 | 1,210 | 1,210 | 1,210 | 1,210 | 7,000 | 1,210 |
| 2005-03-16 | 1,230 | 1,230 | 1,210 | 1,210 | 1,100 | 1,210 |
| 2005-03-15 | 1,220 | 1,220 | 1,220 | 1,220 | 300 | 1,220 |
| 2005-03-14 | 1,250 | 1,250 | 1,210 | 1,210 | 600 | 1,210 |
| 2005-03-11 | 1,200 | 1,200 | 1,200 | 1,200 | 35,600 | 1,200 |
| 2005-03-10 | 1,201 | 1,220 | 1,199 | 1,199 | 21,900 | 1,199 |
| 2005-03-09 | 1,125 | 1,220 | 1,125 | 1,200 | 22,500 | 1,200 |
| 2005-03-08 | 1,150 | 1,150 | 1,116 | 1,150 | 8,400 | 1,150 |
| 2005-03-07 | 1,200 | 1,200 | 1,200 | 1,200 | 4,200 | 1,200 |
| 2005-03-04 | 1,195 | 1,195 | 1,195 | 1,195 | 3,000 | 1,195 |
| 2005-03-03 | 1,200 | 1,200 | 1,190 | 1,195 | 1,100 | 1,195 |
| 2005-03-02 | 1,195 | 1,197 | 1,180 | 1,195 | 6,300 | 1,195 |
| 2005-03-01 | 1,192 | 1,192 | 1,192 | 1,192 | 1,900 | 1,192 |
| 2005-02-28 | 1,198 | 1,198 | 1,198 | 1,198 | 2,000 | 1,198 |
| 2005-02-25 | 1,198 | 1,198 | 1,198 | 1,198 | 200 | 1,198 |
| 2005-02-24 | 1,198 | 1,198 | 1,198 | 1,198 | 100 | 1,198 |
| 2005-02-22 | 1,185 | 1,200 | 1,185 | 1,200 | 10,300 | 1,200 |
| 2005-02-21 | 1,189 | 1,190 | 1,185 | 1,185 | 3,500 | 1,185 |
| 2005-02-18 | 1,199 | 1,199 | 1,116 | 1,190 | 4,000 | 1,190 |
| 2005-02-17 | 1,170 | 1,199 | 1,151 | 1,199 | 3,000 | 1,199 |
| 2005-02-16 | 1,180 | 1,182 | 1,170 | 1,170 | 3,100 | 1,170 |
| 2005-02-15 | 1,197 | 1,197 | 1,180 | 1,181 | 1,600 | 1,181 |
| 2005-02-14 | 1,200 | 1,200 | 1,197 | 1,199 | 1,400 | 1,199 |
| 2005-02-10 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 2005-02-09 | 1,179 | 1,179 | 1,179 | 1,179 | 200 | 1,179 |
| 2005-02-08 | 1,200 | 1,209 | 1,200 | 1,209 | 2,100 | 1,209 |
| 2005-02-04 | 1,250 | 1,250 | 1,250 | 1,250 | 100 | 1,250 |
| 2005-02-01 | 1,204 | 1,270 | 1,204 | 1,250 | 4,500 | 1,250 |
| 2005-01-31 | 1,244 | 1,244 | 1,204 | 1,204 | 5,000 | 1,204 |
| 2005-01-28 | 1,289 | 1,290 | 1,250 | 1,290 | 3,000 | 1,290 |
| 2005-01-21 | 1,320 | 1,330 | 1,290 | 1,330 | 6,000 | 1,330 |
| 2005-01-20 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 2005-01-19 | 1,289 | 1,289 | 1,249 | 1,260 | 5,000 | 1,260 |
| 2005-01-18 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 2005-01-17 | 1,260 | 1,260 | 1,260 | 1,260 | 6,000 | 1,260 |
| 2005-01-14 | 1,260 | 1,260 | 1,260 | 1,260 | 4,000 | 1,260 |
| 2005-01-13 | 1,288 | 1,288 | 1,250 | 1,260 | 4,000 | 1,260 |
| 2005-01-12 | 1,239 | 1,255 | 1,239 | 1,250 | 13,000 | 1,250 |
| 2005-01-11 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 1,250 |
| 2005-01-07 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 2005-01-06 | 1,200 | 1,269 | 1,200 | 1,269 | 4,000 | 1,269 |
| 2005-01-05 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
分割・併合履歴 ： なし
