4627 ナトコ(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-291,3001,3001,3001,3001,4001,300
2006-12-281,2901,3001,2901,3004,0001,300
2006-12-271,2701,2801,2681,2796,7001,279
2006-12-261,2651,2701,2611,2618001,261
2006-12-251,2901,2901,2641,2704,2001,270
2006-12-221,2901,2901,2701,2903,0001,290
2006-12-211,3101,3101,2901,2908,3001,290
2006-12-201,3081,3101,2901,29011,6001,290
2006-12-191,2961,3111,2801,30832,7001,308
2006-12-181,3001,3351,2641,28019,5001,280
2006-12-151,2991,3801,2901,336147,0001,336
2006-12-141,2601,2601,2271,260133,6001,260
2006-12-131,1071,1071,0601,0603,8001,060
2006-12-121,1021,1021,1001,1001,0001,100
2006-12-111,1131,1131,1001,1007,1001,100
2006-12-081,1101,1101,1001,1107001,110
2006-12-071,1101,1101,1101,1102001,110
2006-12-061,1151,1151,1101,1106001,110
2006-12-051,1351,1351,1281,1287001,128
2006-12-041,1601,1601,1351,1351,2001,135
2006-12-011,1501,1551,1341,1559,4001,155
2006-11-301,1391,1391,1101,1396,6001,139
2006-11-291,1391,1391,1361,1363,3001,136
2006-11-281,1341,1381,1331,1381,4001,138
2006-11-271,1401,1401,1341,1346,4001,134
2006-11-241,0901,1051,0701,1055001,105
2006-11-221,1081,1081,0901,0907,9001,090
2006-11-211,1091,1091,0991,1001,8001,100
2006-11-201,1251,1251,0611,1109001,110
2006-11-171,1101,1201,0901,0901,5001,090
2006-11-161,1201,1201,0501,0501,1001,050
2006-11-151,1291,1291,1151,1203,0001,120
2006-11-141,1101,1101,1001,1103,8001,110
2006-11-131,1021,1021,0601,0601,0001,060
2006-11-101,1051,1051,1001,1046001,104
2006-11-091,0991,0991,0791,0921,0001,092
2006-11-081,0651,0651,0101,0612,9001,061
2006-11-071,1041,1051,1001,1053,3001,105
2006-11-061,1001,1001,0901,0904,3001,090
2006-11-021,0751,0801,0751,0801,2001,080
2006-11-011,0881,1101,0881,1093,0001,109
2006-10-311,0531,1401,0501,1084,2001,108
2006-10-301,0711,0711,0551,0558001,055
2006-10-271,0601,0651,0201,0514,5001,051
2006-10-261,0561,0601,0461,0603,4001,060
2006-10-251,0701,0801,0701,0702,1001,070
2006-10-241,0701,0851,0701,0701,7001,070
2006-10-231,0471,0701,0301,0705,6001,070
2006-10-201,0461,0471,0401,0458,0001,045
2006-10-191,0211,0451,0211,0451,4001,045
2006-10-181,0171,0171,0171,0177001,017
2006-10-171,0171,0251,0151,0151,8001,015
2006-10-161,0151,0151,0001,0103,2001,010
2006-10-131,0001,0239991,0236,6001,023
2006-10-121,0001,0009989985,300998
2006-10-111,0171,0331,0001,0005,9001,000
2006-10-101,0201,0251,0161,0162,1001,016
2006-10-061,0401,0401,0231,0302,8001,030
2006-10-051,0461,0501,0451,0451,3001,045
2006-10-041,0241,0461,0201,0462,7001,046
2006-10-031,0481,0481,0211,0263,7001,026
2006-10-021,0551,0551,0301,04716,4001,047
2006-09-291,0001,0471,0001,0458,6001,045
2006-09-281,0021,0039991,0036,0001,003
2006-09-271,0001,0059911,0005,7001,000
2006-09-269991,0059821,0053,6001,005
2006-09-251,0101,0109811,0098,5001,009
2006-09-221,0061,0301,0051,0304,6001,030
2006-09-211,0151,0201,0031,0044,6001,004
2006-09-201,0491,0501,0251,0301,7001,030
2006-09-191,0401,0501,0401,0491,4001,049
2006-09-151,0351,0391,0151,0391,3001,039
2006-09-141,0021,0451,0021,03513,2001,035
2006-09-131,0601,0901,0401,06021,7001,060
2006-09-121,1121,1481,0961,10014,2001,100
2006-09-111,2871,2871,1211,140121,4001,140
2006-09-081,0831,0871,0701,0874,8001,087
2006-09-071,0701,0851,0701,0842,9001,084
2006-09-061,0431,0591,0411,0593,1001,059
2006-09-051,0481,0481,0351,0352,8001,035
2006-09-041,0491,0491,0451,0481,4001,048
2006-09-011,0271,0311,0101,0104,3001,010
2006-08-311,0251,0251,0021,0209001,020
2006-08-309991,0429961,0257,6001,025
2006-08-291,0131,0181,0001,0004,8001,000
2006-08-281,0011,0131,0001,0131,0001,013
2006-08-251,0001,0009981,0001,3001,000
2006-08-241,0201,0209991,0004,1001,000
2006-08-231,0441,0441,0041,0055,0001,005
2006-08-221,0051,0491,0051,0493,1001,049
2006-08-211,0131,0141,0031,0032,0001,003
2006-08-181,0281,0281,0101,0112,6001,011
2006-08-171,0291,0291,0021,0152,4001,015
2006-08-161,0001,0201,0001,0002,4001,000
2006-08-151,0001,0001,0001,0007001,000
2006-08-141,0201,0201,0201,0203001,020
2006-08-101,0001,0201,0001,0202001,020
2006-08-089991,0509991,0502001,050
2006-08-071,0001,0001,0001,0001001,000
2006-08-041,0001,0001,0001,0004001,000
2006-08-031,0301,0301,0101,0103001,010
2006-08-021,0371,0371,0371,0371001,037
2006-07-311,0051,0909951,0903,5001,090
2006-07-281,0001,0051,0001,0053,4001,005
2006-07-261,0001,0001,0001,0009001,000
2006-07-241,0001,0001,0001,0001001,000
2006-07-211,0001,0109921,0103,2001,010
2006-07-20990999990991400991
2006-07-199901,0009901,0004001,000
2006-07-181,0101,0109901,0108001,010
2006-07-141,0091,0101,0001,0101,0001,010
2006-07-131,0331,0339911,0103,4001,010
2006-07-121,0401,0401,0401,0405001,040
2006-07-111,0601,0601,0401,0402,8001,040
2006-07-101,0651,0651,0601,06016,0001,060
2006-07-071,0701,0701,0651,0655,3001,065
2006-07-061,0701,0751,0701,0701,2001,070
2006-07-051,0761,0801,0751,0751,0001,075
2006-07-041,0731,0731,0721,0725001,072
2006-07-031,0991,0991,0991,0992001,099
2006-06-301,0661,1051,0661,1001,7001,100
2006-06-291,0651,0701,0651,0702,2001,070
2006-06-281,0701,0701,0651,0651,9001,065
2006-06-271,0931,0931,0701,0705001,070
2006-06-261,0651,0651,0601,0652,0001,065
2006-06-231,0701,0701,0651,0651,6001,065
2006-06-221,0891,1401,0651,0704,0001,070
2006-06-211,0651,0801,0651,0757001,075
2006-06-201,0701,0791,0671,0675001,067
2006-06-191,0621,0841,0621,0848001,084
2006-06-161,0731,0731,0531,0701,5001,070
2006-06-151,0591,0591,0331,0332,4001,033
2006-06-141,0401,0601,0301,0601,9001,060
2006-06-131,0601,1001,0251,02519,1001,025
2006-06-121,0101,0201,0101,0203001,020
2006-06-091,0371,0471,0301,0475001,047
2006-06-089611,0309601,0304,8001,030
2006-06-071,0841,0841,0701,0712,5001,071
2006-06-061,1151,1451,0801,1002,9001,100
2006-06-051,2301,2301,1051,10516,2001,105
2006-06-021,0761,0761,0621,0628001,062
2006-06-011,0831,0841,0831,0843001,084
2006-05-311,0611,1301,0601,1304,3001,130
2006-05-301,0701,1001,0701,1001,3001,100
2006-05-261,0741,1101,0701,0703,0001,070
2006-05-251,0821,0821,0721,0731,4001,073
2006-05-241,0811,1301,0811,1303001,130
2006-05-231,1171,1201,1171,1209001,120
2006-05-221,1171,1501,1171,1492,7001,149
2006-05-191,0711,1171,0711,1172001,117
2006-05-181,0801,1291,0691,0691,6001,069
2006-05-171,1101,1101,0801,0801,8001,080
2006-05-161,1251,1251,1101,1102001,110
2006-05-151,1251,1251,1191,1252,0001,125
2006-05-121,0701,1301,0581,1302,9001,130
2006-05-111,1081,1081,0771,0833001,083
2006-05-101,1261,1261,1261,1261001,126
2006-05-091,1211,1221,1051,1062,8001,106
2006-05-081,1651,1651,1201,1202,4001,120
2006-05-021,1601,1761,1581,1656,0001,165
2006-05-011,1401,1701,1401,16011,1001,160
2006-04-281,1001,1951,0851,14025,8001,140
2006-04-271,0801,0961,0611,09015,4001,090
2006-04-261,0661,0721,0591,0723,3001,072
2006-04-251,0731,0731,0601,0723,1001,072
2006-04-241,0651,0791,0561,0776,5001,077
2006-04-211,0711,0771,0591,06915,5001,069
2006-04-201,0791,0801,0601,07010,9001,070
2006-04-191,0751,0831,0691,0808,3001,080
2006-04-181,0711,0711,0621,0621,2001,062
2006-04-171,0681,0731,0651,0732,7001,073
2006-04-141,0551,0671,0551,0673,8001,067
2006-04-131,0611,0741,0551,0554,5001,055
2006-04-121,0651,0731,0631,0642,2001,064
2006-04-111,0621,0781,0601,0644,9001,064
2006-04-101,0751,0771,0601,0608,7001,060
2006-04-071,0801,0851,0711,0725,3001,072
2006-04-061,0821,0881,0791,0795,0001,079
2006-04-051,0921,0921,0711,0729,4001,072
2006-04-041,0771,0811,0721,07211,6001,072
2006-04-031,0831,0901,0711,0737,8001,073
2006-03-311,0711,0901,0661,0802,7001,080
2006-03-301,0761,0761,0591,0654,9001,065
2006-03-291,0751,0761,0691,0703,0001,070
2006-03-281,0601,0761,0581,0761,1001,076
2006-03-271,0621,0621,0581,0584,7001,058
2006-03-241,0651,0701,0561,0625,0001,062
2006-03-231,0861,0871,0551,0608,2001,060
2006-03-221,0981,0981,0761,08610,0001,086
2006-03-201,0761,0851,0711,0854,7001,085
2006-03-171,0651,0661,0561,0565,6001,056
2006-03-161,0611,0721,0611,0632,5001,063
2006-03-151,0581,0611,0581,0591,8001,059
2006-03-141,0601,0601,0571,0572,1001,057
2006-03-131,0581,0611,0551,0605,9001,060
2006-03-101,0791,0791,0641,0703,1001,070
2006-03-091,0801,0801,0501,0806,8001,080
2006-03-081,0891,1001,0851,0852,2001,085
2006-03-071,1511,1511,0651,08712,6001,087
2006-03-061,1101,1101,1041,1041,1001,104
2006-03-031,1251,1251,1101,1101,0001,110
2006-03-021,1301,1301,1301,1301001,130
2006-03-011,1301,1501,1301,1506001,150
2006-02-281,1481,2301,1481,2304,0001,230
2006-02-271,1501,1501,1501,1507001,150
2006-02-241,1451,1461,1401,1404001,140
2006-02-231,1891,1891,1091,1295001,129
2006-02-221,0801,2401,0801,2208,0001,220
2006-02-201,0701,0701,0701,0702001,070
2006-02-161,0871,0871,0871,0871001,087
2006-02-151,1401,1401,0861,0862001,086
2006-02-141,1381,1381,1381,1381001,138
2006-02-101,1601,1601,1401,1403001,140
2006-02-091,1501,1501,1501,1503001,150
2006-02-081,1501,1501,1491,1501,6001,150
2006-02-071,1501,1501,1481,1501,5001,150
2006-02-061,1511,1551,1481,1482,4001,148
2006-02-031,1841,1841,1431,1459001,145
2006-02-021,1841,1841,1841,1841001,184
2006-02-011,1831,1861,1831,1851,3001,185
2006-01-311,2001,2001,1851,1851,2001,185
2006-01-301,1431,1751,1431,1751,4001,175
2006-01-271,1161,1751,1161,1431,3001,143
2006-01-251,1041,1041,1041,1046001,104
2006-01-231,1601,1601,1441,1442001,144
2006-01-201,1501,1501,1501,1505,2001,150
2006-01-191,1401,1401,1401,1403001,140
2006-01-181,2001,2001,1501,1505001,150
2006-01-171,1901,1901,1841,1849001,184
2006-01-161,1851,1861,1851,1851,0001,185
2006-01-131,1811,1821,1811,1822001,182
2006-01-121,2001,2001,2001,2006001,200
2006-01-111,1991,2001,1991,2002001,200
2006-01-101,2981,2981,1701,1702,3001,170
2006-01-061,1501,1501,1501,1503001,150
2006-01-051,1491,1501,1491,1505001,150
2006-01-041,1401,1501,1401,1502001,150

分割・併合履歴 : なし