4627 ナトコ(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-28530540530540800540
2009-12-225285405025305,900530
2009-12-215305305105282,800528
2009-12-175155355155352,200535
2009-12-16525525525525400525
2009-12-155185185155151,600515
2009-12-145265405265263,100526
2009-12-11515515515515300515
2009-12-10502502502502100502
2009-12-09501507501507900507
2009-12-08500500500500800500
2009-12-0748849348849012,000490
2009-12-044664844644834,500483
2009-12-03465465460460800460
2009-12-02450450450450100450
2009-12-014554554504501,400450
2009-11-30460460460460200460
2009-11-274704704704701,000470
2009-11-2047047047047010,200470
2009-11-19471471470470900470
2009-11-18475475475475100475
2009-11-17485489480480500480
2009-11-16485485485485200485
2009-11-13484485484485600485
2009-11-124954954804812,500481
2009-11-11495495495495100495
2009-11-10514514500500300500
2009-11-09500500499499800499
2009-11-06500500493500600500
2009-11-05493501493501200501
2009-11-04500500492492900492
2009-11-02510510510510100510
2009-10-30500500500500100500
2009-10-295105145005001,900500
2009-10-285105155105151,500515
2009-10-27500510500510500510
2009-10-265205205105102,500510
2009-10-235025105025106,200510
2009-10-225105105025027,100502
2009-10-21503510503510300510
2009-10-16509509503503200503
2009-10-155105115105101,500510
2009-10-145035105035101,900510
2009-10-135235235005001,200500
2009-10-095205255115255,500525
2009-10-08511511511511500511
2009-10-075055145055145,000514
2009-10-065055055005003,800500
2009-10-055155155015053,800505
2009-10-025175205105155,500515
2009-10-015205205195203,100520
2009-09-305205295185292,500529
2009-09-295295295205205,100520
2009-09-285345345215294,200529
2009-09-255265415205414,700541
2009-09-245255355255309,600530
2009-09-185325545325536,100553
2009-09-175205355205322,400532
2009-09-165035225035222,700522
2009-09-15505506502502800502
2009-09-145065154995141,200514
2009-09-115155205115161,700516
2009-09-105305305155153,000515
2009-09-095505505295396,600539
2009-09-0855055154555112,700551
2009-09-0757257252354334,400543
2009-09-044924924924921,100492
2009-09-034934934904933,100493
2009-09-024934954934931,000493
2009-09-014904944904933,000493
2009-08-315145144854984,400498
2009-08-285245245185183,900518
2009-08-27525525524524700524
2009-08-26520524520524900524
2009-08-25516516516516200516
2009-08-245205205135172,300517
2009-08-2148356048154015,000540
2009-08-204804834794805,700480
2009-08-194804844804806,400480
2009-08-184805004804806,000480
2009-08-174804854804807,300480
2009-08-1447648847648410,300484
2009-08-134634804634756,800475
2009-08-124594634524631,900463
2009-08-1146146545545910,300459
2009-08-1046046545046516,800465
2009-08-0744545044545016,100450
2009-08-064304504254364,800436
2009-08-054454454334343,500434
2009-08-044274454254456,100445
2009-08-034204254204243,000424
2009-07-314204214174203,100420
2009-07-304134184124175,700417
2009-07-294104174104173,500417
2009-07-284064074024073,800407
2009-07-274154154044043,100404
2009-07-244014124004125,200412
2009-07-234014013963985,300398
2009-07-2239440739340610,700406
2009-07-213913963913913,300391
2009-07-173903923903911,700391
2009-07-163943943893941,800394
2009-07-153934013933931,900393
2009-07-143923983863982,000398
2009-07-133934093913912,900391
2009-07-104024023963961,900396
2009-07-094014044004021,700402
2009-07-084054054024053,000405
2009-07-074054154034055,100405
2009-07-064114114044054,100405
2009-07-0343043141041113,600411
2009-07-024304304304301,000430
2009-07-014234254184254,300425
2009-06-303994203994204,800420
2009-06-294014063953959,600395
2009-06-2641041240440510,500405
2009-06-254054094054056,800405
2009-06-244094114094102,600410
2009-06-23410410410410700410
2009-06-2241541641041515,800415
2009-06-194154154044152,900415
2009-06-18420420420420200420
2009-06-174214214184191,000419
2009-06-164314314154202,600420
2009-06-15445446445446400446
2009-06-124314784314454,800445
2009-06-114504514254307,700430
2009-06-104634634504507,000450
2009-06-094704904614719,600471
2009-06-084304514284506,000450
2009-06-054284454284453,600445
2009-06-044214334194334,200433
2009-06-03424430424430600430
2009-06-024174354174352,300435
2009-06-01405405405405200405
2009-05-294094094054092,800409
2009-05-284054063994062,900406
2009-05-273953993953994,200399
2009-05-263973993953991,500399
2009-05-254004003954001,300400
2009-05-223854183854108,400410
2009-05-21375385375385600385
2009-05-203783803783801,500380
2009-05-193703823673822,800382
2009-05-183653653653651,100365
2009-05-153713743653747,700374
2009-05-14369369369369200369
2009-05-133673693623684,900368
2009-05-123653673653652,900365
2009-05-11360367360367600367
2009-05-083613623513628,800362
2009-05-073703703603603,500360
2009-05-0136237034537019,300370
2009-04-303653663623651,900365
2009-04-283663663663661,500366
2009-04-273653703653661,800366
2009-04-243653713653703,100370
2009-04-233783783663713,100371
2009-04-2237838037837810,500378
2009-04-213723793703784,600378
2009-04-203803803703796,400379
2009-04-173803893763802,100380
2009-04-163703793703793,100379
2009-04-153743743663682,600368
2009-04-143713763703766,100376
2009-04-1337937936837811,200378
2009-04-103773773653742,400374
2009-04-093673723653729,300372
2009-04-083673673653663,700366
2009-04-073703703603687,000368
2009-04-0637437436036910,200369
2009-04-033753803703756,400375
2009-04-023763773753755,500375
2009-04-013753763703765,600376
2009-03-313753753753752,700375
2009-03-303783793763775,200377
2009-03-273773953753885,300388
2009-03-263753763743752,400375
2009-03-253853853733745,000374
2009-03-244004003853865,100386
2009-03-233914053893985,600398
2009-03-1939339839039218,900392
2009-03-183923933903913,300391
2009-03-173903913903913,700391
2009-03-163903903853901,600390
2009-03-133863863813865,600386
2009-03-123864003863876,000387
2009-03-113904003853964,600396
2009-03-103934003853903,900390
2009-03-094014013933983,700398
2009-03-064114114014112,900411
2009-03-054064154014112,100411
2009-03-044154154114112,000411
2009-03-034244294244242,300424
2009-03-024374474374373,700437
2009-02-274504654504604,600460
2009-02-264104504104501,400450
2009-02-254064204064071,200407
2009-02-24410411410411200411
2009-02-23480480480480200480
2009-02-2041549541549515,200495
2009-02-194084154004155,900415
2009-02-18400408400408600408
2009-02-17400405400405300405
2009-02-16410410410410100410
2009-02-13400414400414600414
2009-02-124004004004004,600400
2009-02-104004024004003,400400
2009-02-09401402401402900402
2009-02-064014014004013,400401
2009-02-043904003904001,100400
2009-02-03388388388388200388
2009-02-02400400400400100400
2009-01-30400400400400400400
2009-01-284004154004151,100415
2009-01-26400400400400100400
2009-01-233904013904005,400400
2009-01-2239042038141012,300410
2009-01-213903913813815,100381
2009-01-204024023903908,300390
2009-01-194034034004013,300401
2009-01-16402403402403300403
2009-01-15403403401401200401
2009-01-14401402401402300402
2009-01-134004024004011,000401
2009-01-09404404400400200400
2009-01-08403404403403400403
2009-01-07405406405406500406
2009-01-06401410401407900407
2009-01-05397397396397500397

分割・併合履歴 : なし