4627 ナトコ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 390 | 390 | 390 | 390 | 500 | 390 |
| 2008-12-26 | 401 | 401 | 400 | 400 | 1,300 | 400 |
| 2008-12-25 | 395 | 400 | 390 | 400 | 1,700 | 400 |
| 2008-12-24 | 398 | 402 | 391 | 391 | 2,000 | 391 |
| 2008-12-22 | 413 | 424 | 395 | 398 | 9,600 | 398 |
| 2008-12-19 | 391 | 414 | 391 | 410 | 1,000 | 410 |
| 2008-12-18 | 406 | 406 | 390 | 390 | 900 | 390 |
| 2008-12-17 | 419 | 419 | 388 | 405 | 1,000 | 405 |
| 2008-12-16 | 410 | 410 | 410 | 410 | 300 | 410 |
| 2008-12-15 | 409 | 409 | 409 | 409 | 100 | 409 |
| 2008-12-08 | 438 | 438 | 438 | 438 | 100 | 438 |
| 2008-12-05 | 414 | 444 | 414 | 444 | 4,100 | 444 |
| 2008-12-04 | 414 | 414 | 414 | 414 | 200 | 414 |
| 2008-12-02 | 395 | 415 | 390 | 415 | 2,000 | 415 |
| 2008-11-28 | 400 | 425 | 400 | 425 | 1,800 | 425 |
| 2008-11-27 | 400 | 401 | 400 | 400 | 1,100 | 400 |
| 2008-11-26 | 401 | 401 | 401 | 401 | 600 | 401 |
| 2008-11-25 | 379 | 383 | 370 | 370 | 4,000 | 370 |
| 2008-11-21 | 390 | 390 | 371 | 374 | 12,200 | 374 |
| 2008-11-20 | 399 | 399 | 389 | 390 | 4,400 | 390 |
| 2008-11-19 | 405 | 409 | 400 | 400 | 13,300 | 400 |
| 2008-11-18 | 415 | 415 | 400 | 400 | 3,200 | 400 |
| 2008-11-17 | 425 | 425 | 416 | 417 | 1,300 | 417 |
| 2008-11-14 | 431 | 431 | 423 | 423 | 3,600 | 423 |
| 2008-11-13 | 436 | 436 | 436 | 436 | 500 | 436 |
| 2008-11-11 | 485 | 490 | 485 | 485 | 1,100 | 485 |
| 2008-11-10 | 506 | 506 | 500 | 500 | 7,900 | 500 |
| 2008-11-07 | 513 | 513 | 508 | 509 | 3,600 | 509 |
| 2008-11-06 | 535 | 535 | 522 | 523 | 4,200 | 523 |
| 2008-11-05 | 543 | 545 | 537 | 537 | 3,900 | 537 |
| 2008-11-04 | 570 | 570 | 550 | 553 | 1,800 | 553 |
| 2008-10-31 | 580 | 580 | 570 | 570 | 200 | 570 |
| 2008-10-30 | 575 | 575 | 575 | 575 | 3,800 | 575 |
| 2008-10-29 | 522 | 580 | 522 | 575 | 4,900 | 575 |
| 2008-10-28 | 500 | 522 | 500 | 522 | 2,800 | 522 |
| 2008-10-27 | 509 | 520 | 500 | 500 | 5,200 | 500 |
| 2008-10-24 | 506 | 510 | 506 | 506 | 5,000 | 506 |
| 2008-10-23 | 495 | 520 | 488 | 505 | 4,300 | 505 |
| 2008-10-22 | 475 | 550 | 475 | 495 | 11,300 | 495 |
| 2008-10-21 | 451 | 470 | 451 | 470 | 3,800 | 470 |
| 2008-10-20 | 450 | 450 | 445 | 450 | 2,300 | 450 |
| 2008-10-17 | 430 | 450 | 423 | 450 | 4,400 | 450 |
| 2008-10-16 | 423 | 426 | 421 | 424 | 3,300 | 424 |
| 2008-10-15 | 420 | 430 | 419 | 425 | 2,500 | 425 |
| 2008-10-14 | 376 | 440 | 370 | 419 | 4,900 | 419 |
| 2008-10-10 | 395 | 396 | 360 | 361 | 3,300 | 361 |
| 2008-10-09 | 408 | 420 | 405 | 408 | 3,600 | 408 |
| 2008-10-08 | 450 | 450 | 410 | 420 | 5,800 | 420 |
| 2008-10-07 | 461 | 472 | 460 | 460 | 2,900 | 460 |
| 2008-10-06 | 515 | 515 | 486 | 486 | 1,100 | 486 |
| 2008-10-03 | 549 | 549 | 542 | 544 | 1,600 | 544 |
| 2008-10-02 | 560 | 565 | 549 | 549 | 1,600 | 549 |
| 2008-10-01 | 580 | 580 | 565 | 565 | 4,900 | 565 |
| 2008-09-30 | 570 | 570 | 570 | 570 | 200 | 570 |
| 2008-09-29 | 605 | 605 | 605 | 605 | 100 | 605 |
| 2008-09-26 | 579 | 615 | 579 | 615 | 3,500 | 615 |
| 2008-09-25 | 576 | 580 | 576 | 579 | 9,900 | 579 |
| 2008-09-24 | 575 | 580 | 575 | 576 | 2,900 | 576 |
| 2008-09-22 | 585 | 593 | 570 | 584 | 10,600 | 584 |
| 2008-09-19 | 600 | 600 | 580 | 585 | 4,200 | 585 |
| 2008-09-18 | 612 | 613 | 568 | 568 | 5,000 | 568 |
| 2008-09-17 | 640 | 640 | 611 | 612 | 1,500 | 612 |
| 2008-09-16 | 632 | 632 | 632 | 632 | 400 | 632 |
| 2008-09-11 | 631 | 632 | 631 | 631 | 800 | 631 |
| 2008-09-10 | 645 | 645 | 645 | 645 | 100 | 645 |
| 2008-09-09 | 631 | 631 | 631 | 631 | 200 | 631 |
| 2008-09-08 | 630 | 630 | 630 | 630 | 200 | 630 |
| 2008-09-05 | 630 | 631 | 630 | 630 | 800 | 630 |
| 2008-09-04 | 622 | 632 | 622 | 630 | 400 | 630 |
| 2008-09-03 | 680 | 680 | 680 | 680 | 100 | 680 |
| 2008-09-02 | 670 | 670 | 670 | 670 | 100 | 670 |
| 2008-09-01 | 670 | 670 | 670 | 670 | 300 | 670 |
| 2008-08-28 | 661 | 710 | 660 | 700 | 2,400 | 700 |
| 2008-08-26 | 650 | 670 | 650 | 650 | 400 | 650 |
| 2008-08-25 | 717 | 717 | 717 | 717 | 600 | 717 |
| 2008-08-22 | 626 | 718 | 626 | 718 | 11,100 | 718 |
| 2008-08-21 | 598 | 618 | 598 | 618 | 600 | 618 |
| 2008-08-18 | 591 | 610 | 591 | 591 | 1,000 | 591 |
| 2008-08-15 | 603 | 609 | 581 | 609 | 2,700 | 609 |
| 2008-08-14 | 613 | 623 | 603 | 603 | 2,100 | 603 |
| 2008-08-13 | 636 | 640 | 622 | 623 | 2,100 | 623 |
| 2008-08-12 | 650 | 650 | 634 | 638 | 700 | 638 |
| 2008-08-11 | 641 | 650 | 632 | 650 | 1,200 | 650 |
| 2008-08-08 | 650 | 660 | 650 | 660 | 1,200 | 660 |
| 2008-08-07 | 652 | 660 | 651 | 660 | 1,900 | 660 |
| 2008-08-06 | 660 | 660 | 660 | 660 | 300 | 660 |
| 2008-08-05 | 655 | 660 | 650 | 660 | 500 | 660 |
| 2008-08-04 | 651 | 658 | 650 | 655 | 600 | 655 |
| 2008-08-01 | 697 | 697 | 655 | 655 | 500 | 655 |
| 2008-07-31 | 700 | 700 | 675 | 675 | 500 | 675 |
| 2008-07-30 | 704 | 704 | 680 | 680 | 900 | 680 |
| 2008-07-29 | 680 | 698 | 680 | 680 | 1,100 | 680 |
| 2008-07-28 | 698 | 698 | 680 | 680 | 1,100 | 680 |
| 2008-07-25 | 662 | 662 | 635 | 646 | 2,000 | 646 |
| 2008-07-24 | 700 | 700 | 661 | 665 | 3,500 | 665 |
| 2008-07-23 | 650 | 700 | 646 | 700 | 5,600 | 700 |
| 2008-07-22 | 641 | 730 | 640 | 680 | 5,400 | 680 |
| 2008-07-18 | 626 | 630 | 626 | 630 | 900 | 630 |
| 2008-07-17 | 630 | 630 | 630 | 630 | 700 | 630 |
| 2008-07-16 | 625 | 626 | 610 | 620 | 5,000 | 620 |
| 2008-07-15 | 620 | 628 | 620 | 620 | 1,800 | 620 |
| 2008-07-14 | 607 | 632 | 607 | 610 | 1,100 | 610 |
| 2008-07-11 | 605 | 605 | 604 | 604 | 400 | 604 |
| 2008-07-10 | 600 | 600 | 600 | 600 | 600 | 600 |
| 2008-07-09 | 592 | 632 | 592 | 595 | 1,200 | 595 |
| 2008-07-08 | 596 | 603 | 590 | 590 | 5,700 | 590 |
| 2008-07-07 | 597 | 600 | 590 | 590 | 6,900 | 590 |
| 2008-07-04 | 631 | 640 | 599 | 605 | 4,300 | 605 |
| 2008-07-03 | 601 | 603 | 591 | 591 | 4,000 | 591 |
| 2008-07-02 | 613 | 615 | 606 | 606 | 1,300 | 606 |
| 2008-07-01 | 619 | 620 | 600 | 620 | 3,900 | 620 |
| 2008-06-30 | 630 | 630 | 612 | 619 | 2,400 | 619 |
| 2008-06-27 | 655 | 657 | 640 | 640 | 5,500 | 640 |
| 2008-06-26 | 670 | 670 | 655 | 655 | 2,200 | 655 |
| 2008-06-25 | 672 | 690 | 651 | 690 | 3,800 | 690 |
| 2008-06-24 | 687 | 691 | 680 | 680 | 1,700 | 680 |
| 2008-06-23 | 690 | 690 | 654 | 688 | 3,500 | 688 |
| 2008-06-20 | 710 | 721 | 701 | 701 | 7,200 | 701 |
| 2008-06-19 | 722 | 722 | 700 | 701 | 5,900 | 701 |
| 2008-06-18 | 721 | 748 | 721 | 725 | 2,400 | 725 |
| 2008-06-17 | 731 | 731 | 720 | 720 | 5,100 | 720 |
| 2008-06-16 | 750 | 751 | 736 | 745 | 3,700 | 745 |
| 2008-06-13 | 766 | 770 | 750 | 770 | 4,000 | 770 |
| 2008-06-12 | 765 | 785 | 765 | 765 | 1,300 | 765 |
| 2008-06-11 | 786 | 795 | 765 | 765 | 1,600 | 765 |
| 2008-06-10 | 790 | 810 | 783 | 795 | 1,100 | 795 |
| 2008-06-09 | 756 | 815 | 756 | 790 | 3,900 | 790 |
| 2008-06-06 | 810 | 814 | 800 | 810 | 2,000 | 810 |
| 2008-06-05 | 796 | 860 | 790 | 800 | 4,500 | 800 |
| 2008-06-04 | 800 | 800 | 790 | 795 | 6,000 | 795 |
| 2008-06-03 | 845 | 846 | 845 | 846 | 400 | 846 |
| 2008-06-02 | 845 | 860 | 840 | 840 | 400 | 840 |
| 2008-05-30 | 835 | 845 | 831 | 835 | 1,400 | 835 |
| 2008-05-29 | 818 | 840 | 813 | 840 | 1,800 | 840 |
| 2008-05-28 | 827 | 850 | 821 | 821 | 4,200 | 821 |
| 2008-05-27 | 831 | 845 | 821 | 821 | 4,300 | 821 |
| 2008-05-26 | 860 | 860 | 850 | 850 | 900 | 850 |
| 2008-05-23 | 900 | 900 | 880 | 880 | 400 | 880 |
| 2008-05-22 | 870 | 900 | 870 | 900 | 3,500 | 900 |
| 2008-05-21 | 868 | 870 | 860 | 870 | 1,900 | 870 |
| 2008-05-20 | 870 | 870 | 870 | 870 | 1,300 | 870 |
| 2008-05-19 | 871 | 871 | 866 | 870 | 2,300 | 870 |
| 2008-05-16 | 870 | 870 | 869 | 870 | 800 | 870 |
| 2008-05-15 | 871 | 871 | 856 | 869 | 800 | 869 |
| 2008-05-14 | 863 | 864 | 863 | 864 | 300 | 864 |
| 2008-05-13 | 870 | 870 | 860 | 860 | 200 | 860 |
| 2008-05-12 | 870 | 870 | 870 | 870 | 100 | 870 |
| 2008-05-09 | 865 | 880 | 865 | 880 | 800 | 880 |
| 2008-05-07 | 876 | 876 | 872 | 873 | 1,100 | 873 |
| 2008-05-02 | 880 | 880 | 872 | 872 | 400 | 872 |
| 2008-05-01 | 900 | 900 | 890 | 890 | 400 | 890 |
| 2008-04-30 | 880 | 880 | 880 | 880 | 100 | 880 |
| 2008-04-28 | 890 | 900 | 890 | 900 | 900 | 900 |
| 2008-04-25 | 880 | 880 | 860 | 860 | 200 | 860 |
| 2008-04-24 | 860 | 860 | 860 | 860 | 100 | 860 |
| 2008-04-23 | 915 | 935 | 915 | 920 | 1,700 | 920 |
| 2008-04-22 | 778 | 875 | 778 | 875 | 3,300 | 875 |
| 2008-04-21 | 757 | 776 | 757 | 775 | 3,800 | 775 |
| 2008-04-18 | 751 | 764 | 750 | 756 | 2,700 | 756 |
| 2008-04-17 | 757 | 769 | 735 | 769 | 4,700 | 769 |
| 2008-04-16 | 775 | 775 | 756 | 757 | 3,900 | 757 |
| 2008-04-15 | 820 | 821 | 770 | 780 | 3,200 | 780 |
| 2008-04-14 | 840 | 841 | 830 | 830 | 1,400 | 830 |
| 2008-04-11 | 850 | 850 | 848 | 850 | 2,900 | 850 |
| 2008-04-10 | 890 | 900 | 873 | 874 | 3,300 | 874 |
| 2008-04-09 | 882 | 900 | 882 | 900 | 1,300 | 900 |
| 2008-04-08 | 871 | 872 | 871 | 872 | 600 | 872 |
| 2008-04-07 | 870 | 871 | 870 | 871 | 700 | 871 |
| 2008-04-03 | 880 | 880 | 880 | 880 | 800 | 880 |
| 2008-04-02 | 856 | 880 | 856 | 880 | 800 | 880 |
| 2008-04-01 | 852 | 855 | 852 | 855 | 1,600 | 855 |
| 2008-03-31 | 850 | 851 | 850 | 851 | 800 | 851 |
| 2008-03-28 | 871 | 872 | 840 | 850 | 3,000 | 850 |
| 2008-03-27 | 870 | 870 | 870 | 870 | 100 | 870 |
| 2008-03-26 | 856 | 880 | 856 | 870 | 2,500 | 870 |
| 2008-03-25 | 852 | 853 | 852 | 853 | 1,000 | 853 |
| 2008-03-24 | 890 | 900 | 880 | 881 | 1,700 | 881 |
| 2008-03-21 | 792 | 890 | 792 | 890 | 3,500 | 890 |
| 2008-03-19 | 787 | 791 | 787 | 790 | 400 | 790 |
| 2008-03-18 | 800 | 801 | 786 | 786 | 600 | 786 |
| 2008-03-17 | 800 | 801 | 800 | 801 | 400 | 801 |
| 2008-03-14 | 850 | 851 | 845 | 845 | 2,500 | 845 |
| 2008-03-13 | 900 | 901 | 900 | 901 | 400 | 901 |
| 2008-03-12 | 900 | 901 | 900 | 900 | 600 | 900 |
| 2008-03-11 | 947 | 947 | 900 | 900 | 1,000 | 900 |
| 2008-03-10 | 990 | 991 | 970 | 970 | 900 | 970 |
| 2008-03-07 | 1,001 | 1,001 | 1,001 | 1,001 | 900 | 1,001 |
| 2008-03-06 | 1,000 | 1,000 | 1,000 | 1,000 | 700 | 1,000 |
| 2008-03-04 | 1,022 | 1,022 | 1,021 | 1,021 | 200 | 1,021 |
| 2008-03-03 | 1,024 | 1,024 | 1,024 | 1,024 | 300 | 1,024 |
| 2008-02-29 | 1,032 | 1,032 | 1,032 | 1,032 | 500 | 1,032 |
| 2008-02-28 | 1,051 | 1,051 | 1,031 | 1,031 | 5,500 | 1,031 |
| 2008-02-26 | 1,081 | 1,081 | 1,050 | 1,050 | 3,000 | 1,050 |
| 2008-02-25 | 1,054 | 1,253 | 1,054 | 1,055 | 10,100 | 1,055 |
| 2008-02-22 | 1,053 | 1,053 | 1,053 | 1,053 | 5,200 | 1,053 |
| 2008-02-20 | 944 | 944 | 944 | 944 | 200 | 944 |
| 2008-02-19 | 900 | 900 | 884 | 884 | 3,900 | 884 |
| 2008-02-18 | 890 | 900 | 890 | 900 | 700 | 900 |
| 2008-02-15 | 883 | 883 | 883 | 883 | 100 | 883 |
| 2008-02-14 | 881 | 883 | 881 | 883 | 500 | 883 |
| 2008-02-13 | 862 | 895 | 861 | 880 | 1,100 | 880 |
| 2008-02-12 | 860 | 860 | 860 | 860 | 300 | 860 |
| 2008-02-08 | 861 | 861 | 861 | 861 | 700 | 861 |
| 2008-02-07 | 900 | 900 | 840 | 846 | 3,500 | 846 |
| 2008-02-06 | 911 | 920 | 870 | 872 | 4,100 | 872 |
| 2008-02-05 | 940 | 940 | 916 | 917 | 800 | 917 |
| 2008-02-04 | 910 | 930 | 910 | 930 | 2,800 | 930 |
| 2008-02-01 | 1,000 | 1,000 | 980 | 980 | 500 | 980 |
| 2008-01-31 | 995 | 1,000 | 990 | 1,000 | 800 | 1,000 |
| 2008-01-30 | 1,000 | 1,000 | 985 | 985 | 1,600 | 985 |
| 2008-01-28 | 1,037 | 1,037 | 970 | 970 | 1,100 | 970 |
| 2008-01-25 | 920 | 937 | 920 | 937 | 800 | 937 |
| 2008-01-24 | 930 | 930 | 930 | 930 | 300 | 930 |
| 2008-01-23 | 928 | 930 | 910 | 910 | 800 | 910 |
| 2008-01-22 | 895 | 955 | 895 | 955 | 5,000 | 955 |
| 2008-01-21 | 890 | 896 | 890 | 895 | 1,200 | 895 |
| 2008-01-18 | 905 | 905 | 890 | 905 | 3,700 | 905 |
| 2008-01-17 | 910 | 925 | 910 | 910 | 900 | 910 |
| 2008-01-16 | 951 | 951 | 902 | 925 | 2,200 | 925 |
| 2008-01-15 | 960 | 970 | 950 | 951 | 2,600 | 951 |
| 2008-01-11 | 964 | 970 | 960 | 960 | 700 | 960 |
| 2008-01-09 | 978 | 980 | 975 | 980 | 800 | 980 |
| 2008-01-08 | 975 | 980 | 975 | 980 | 600 | 980 |
| 2008-01-07 | 920 | 975 | 920 | 975 | 5,800 | 975 |
| 2008-01-04 | 970 | 980 | 970 | 970 | 2,400 | 970 |
分割・併合履歴 ： なし
