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 |
|---|---|---|---|---|---|---|
| 2009-12-28 | 530 | 540 | 530 | 540 | 800 | 540 |
| 2009-12-22 | 528 | 540 | 502 | 530 | 5,900 | 530 |
| 2009-12-21 | 530 | 530 | 510 | 528 | 2,800 | 528 |
| 2009-12-17 | 515 | 535 | 515 | 535 | 2,200 | 535 |
| 2009-12-16 | 525 | 525 | 525 | 525 | 400 | 525 |
| 2009-12-15 | 518 | 518 | 515 | 515 | 1,600 | 515 |
| 2009-12-14 | 526 | 540 | 526 | 526 | 3,100 | 526 |
| 2009-12-11 | 515 | 515 | 515 | 515 | 300 | 515 |
| 2009-12-10 | 502 | 502 | 502 | 502 | 100 | 502 |
| 2009-12-09 | 501 | 507 | 501 | 507 | 900 | 507 |
| 2009-12-08 | 500 | 500 | 500 | 500 | 800 | 500 |
| 2009-12-07 | 488 | 493 | 488 | 490 | 12,000 | 490 |
| 2009-12-04 | 466 | 484 | 464 | 483 | 4,500 | 483 |
| 2009-12-03 | 465 | 465 | 460 | 460 | 800 | 460 |
| 2009-12-02 | 450 | 450 | 450 | 450 | 100 | 450 |
| 2009-12-01 | 455 | 455 | 450 | 450 | 1,400 | 450 |
| 2009-11-30 | 460 | 460 | 460 | 460 | 200 | 460 |
| 2009-11-27 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2009-11-20 | 470 | 470 | 470 | 470 | 10,200 | 470 |
| 2009-11-19 | 471 | 471 | 470 | 470 | 900 | 470 |
| 2009-11-18 | 475 | 475 | 475 | 475 | 100 | 475 |
| 2009-11-17 | 485 | 489 | 480 | 480 | 500 | 480 |
| 2009-11-16 | 485 | 485 | 485 | 485 | 200 | 485 |
| 2009-11-13 | 484 | 485 | 484 | 485 | 600 | 485 |
| 2009-11-12 | 495 | 495 | 480 | 481 | 2,500 | 481 |
| 2009-11-11 | 495 | 495 | 495 | 495 | 100 | 495 |
| 2009-11-10 | 514 | 514 | 500 | 500 | 300 | 500 |
| 2009-11-09 | 500 | 500 | 499 | 499 | 800 | 499 |
| 2009-11-06 | 500 | 500 | 493 | 500 | 600 | 500 |
| 2009-11-05 | 493 | 501 | 493 | 501 | 200 | 501 |
| 2009-11-04 | 500 | 500 | 492 | 492 | 900 | 492 |
| 2009-11-02 | 510 | 510 | 510 | 510 | 100 | 510 |
| 2009-10-30 | 500 | 500 | 500 | 500 | 100 | 500 |
| 2009-10-29 | 510 | 514 | 500 | 500 | 1,900 | 500 |
| 2009-10-28 | 510 | 515 | 510 | 515 | 1,500 | 515 |
| 2009-10-27 | 500 | 510 | 500 | 510 | 500 | 510 |
| 2009-10-26 | 520 | 520 | 510 | 510 | 2,500 | 510 |
| 2009-10-23 | 502 | 510 | 502 | 510 | 6,200 | 510 |
| 2009-10-22 | 510 | 510 | 502 | 502 | 7,100 | 502 |
| 2009-10-21 | 503 | 510 | 503 | 510 | 300 | 510 |
| 2009-10-16 | 509 | 509 | 503 | 503 | 200 | 503 |
| 2009-10-15 | 510 | 511 | 510 | 510 | 1,500 | 510 |
| 2009-10-14 | 503 | 510 | 503 | 510 | 1,900 | 510 |
| 2009-10-13 | 523 | 523 | 500 | 500 | 1,200 | 500 |
| 2009-10-09 | 520 | 525 | 511 | 525 | 5,500 | 525 |
| 2009-10-08 | 511 | 511 | 511 | 511 | 500 | 511 |
| 2009-10-07 | 505 | 514 | 505 | 514 | 5,000 | 514 |
| 2009-10-06 | 505 | 505 | 500 | 500 | 3,800 | 500 |
| 2009-10-05 | 515 | 515 | 501 | 505 | 3,800 | 505 |
| 2009-10-02 | 517 | 520 | 510 | 515 | 5,500 | 515 |
| 2009-10-01 | 520 | 520 | 519 | 520 | 3,100 | 520 |
| 2009-09-30 | 520 | 529 | 518 | 529 | 2,500 | 529 |
| 2009-09-29 | 529 | 529 | 520 | 520 | 5,100 | 520 |
| 2009-09-28 | 534 | 534 | 521 | 529 | 4,200 | 529 |
| 2009-09-25 | 526 | 541 | 520 | 541 | 4,700 | 541 |
| 2009-09-24 | 525 | 535 | 525 | 530 | 9,600 | 530 |
| 2009-09-18 | 532 | 554 | 532 | 553 | 6,100 | 553 |
| 2009-09-17 | 520 | 535 | 520 | 532 | 2,400 | 532 |
| 2009-09-16 | 503 | 522 | 503 | 522 | 2,700 | 522 |
| 2009-09-15 | 505 | 506 | 502 | 502 | 800 | 502 |
| 2009-09-14 | 506 | 515 | 499 | 514 | 1,200 | 514 |
| 2009-09-11 | 515 | 520 | 511 | 516 | 1,700 | 516 |
| 2009-09-10 | 530 | 530 | 515 | 515 | 3,000 | 515 |
| 2009-09-09 | 550 | 550 | 529 | 539 | 6,600 | 539 |
| 2009-09-08 | 550 | 551 | 545 | 551 | 12,700 | 551 |
| 2009-09-07 | 572 | 572 | 523 | 543 | 34,400 | 543 |
| 2009-09-04 | 492 | 492 | 492 | 492 | 1,100 | 492 |
| 2009-09-03 | 493 | 493 | 490 | 493 | 3,100 | 493 |
| 2009-09-02 | 493 | 495 | 493 | 493 | 1,000 | 493 |
| 2009-09-01 | 490 | 494 | 490 | 493 | 3,000 | 493 |
| 2009-08-31 | 514 | 514 | 485 | 498 | 4,400 | 498 |
| 2009-08-28 | 524 | 524 | 518 | 518 | 3,900 | 518 |
| 2009-08-27 | 525 | 525 | 524 | 524 | 700 | 524 |
| 2009-08-26 | 520 | 524 | 520 | 524 | 900 | 524 |
| 2009-08-25 | 516 | 516 | 516 | 516 | 200 | 516 |
| 2009-08-24 | 520 | 520 | 513 | 517 | 2,300 | 517 |
| 2009-08-21 | 483 | 560 | 481 | 540 | 15,000 | 540 |
| 2009-08-20 | 480 | 483 | 479 | 480 | 5,700 | 480 |
| 2009-08-19 | 480 | 484 | 480 | 480 | 6,400 | 480 |
| 2009-08-18 | 480 | 500 | 480 | 480 | 6,000 | 480 |
| 2009-08-17 | 480 | 485 | 480 | 480 | 7,300 | 480 |
| 2009-08-14 | 476 | 488 | 476 | 484 | 10,300 | 484 |
| 2009-08-13 | 463 | 480 | 463 | 475 | 6,800 | 475 |
| 2009-08-12 | 459 | 463 | 452 | 463 | 1,900 | 463 |
| 2009-08-11 | 461 | 465 | 455 | 459 | 10,300 | 459 |
| 2009-08-10 | 460 | 465 | 450 | 465 | 16,800 | 465 |
| 2009-08-07 | 445 | 450 | 445 | 450 | 16,100 | 450 |
| 2009-08-06 | 430 | 450 | 425 | 436 | 4,800 | 436 |
| 2009-08-05 | 445 | 445 | 433 | 434 | 3,500 | 434 |
| 2009-08-04 | 427 | 445 | 425 | 445 | 6,100 | 445 |
| 2009-08-03 | 420 | 425 | 420 | 424 | 3,000 | 424 |
| 2009-07-31 | 420 | 421 | 417 | 420 | 3,100 | 420 |
| 2009-07-30 | 413 | 418 | 412 | 417 | 5,700 | 417 |
| 2009-07-29 | 410 | 417 | 410 | 417 | 3,500 | 417 |
| 2009-07-28 | 406 | 407 | 402 | 407 | 3,800 | 407 |
| 2009-07-27 | 415 | 415 | 404 | 404 | 3,100 | 404 |
| 2009-07-24 | 401 | 412 | 400 | 412 | 5,200 | 412 |
| 2009-07-23 | 401 | 401 | 396 | 398 | 5,300 | 398 |
| 2009-07-22 | 394 | 407 | 393 | 406 | 10,700 | 406 |
| 2009-07-21 | 391 | 396 | 391 | 391 | 3,300 | 391 |
| 2009-07-17 | 390 | 392 | 390 | 391 | 1,700 | 391 |
| 2009-07-16 | 394 | 394 | 389 | 394 | 1,800 | 394 |
| 2009-07-15 | 393 | 401 | 393 | 393 | 1,900 | 393 |
| 2009-07-14 | 392 | 398 | 386 | 398 | 2,000 | 398 |
| 2009-07-13 | 393 | 409 | 391 | 391 | 2,900 | 391 |
| 2009-07-10 | 402 | 402 | 396 | 396 | 1,900 | 396 |
| 2009-07-09 | 401 | 404 | 400 | 402 | 1,700 | 402 |
| 2009-07-08 | 405 | 405 | 402 | 405 | 3,000 | 405 |
| 2009-07-07 | 405 | 415 | 403 | 405 | 5,100 | 405 |
| 2009-07-06 | 411 | 411 | 404 | 405 | 4,100 | 405 |
| 2009-07-03 | 430 | 431 | 410 | 411 | 13,600 | 411 |
| 2009-07-02 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2009-07-01 | 423 | 425 | 418 | 425 | 4,300 | 425 |
| 2009-06-30 | 399 | 420 | 399 | 420 | 4,800 | 420 |
| 2009-06-29 | 401 | 406 | 395 | 395 | 9,600 | 395 |
| 2009-06-26 | 410 | 412 | 404 | 405 | 10,500 | 405 |
| 2009-06-25 | 405 | 409 | 405 | 405 | 6,800 | 405 |
| 2009-06-24 | 409 | 411 | 409 | 410 | 2,600 | 410 |
| 2009-06-23 | 410 | 410 | 410 | 410 | 700 | 410 |
| 2009-06-22 | 415 | 416 | 410 | 415 | 15,800 | 415 |
| 2009-06-19 | 415 | 415 | 404 | 415 | 2,900 | 415 |
| 2009-06-18 | 420 | 420 | 420 | 420 | 200 | 420 |
| 2009-06-17 | 421 | 421 | 418 | 419 | 1,000 | 419 |
| 2009-06-16 | 431 | 431 | 415 | 420 | 2,600 | 420 |
| 2009-06-15 | 445 | 446 | 445 | 446 | 400 | 446 |
| 2009-06-12 | 431 | 478 | 431 | 445 | 4,800 | 445 |
| 2009-06-11 | 450 | 451 | 425 | 430 | 7,700 | 430 |
| 2009-06-10 | 463 | 463 | 450 | 450 | 7,000 | 450 |
| 2009-06-09 | 470 | 490 | 461 | 471 | 9,600 | 471 |
| 2009-06-08 | 430 | 451 | 428 | 450 | 6,000 | 450 |
| 2009-06-05 | 428 | 445 | 428 | 445 | 3,600 | 445 |
| 2009-06-04 | 421 | 433 | 419 | 433 | 4,200 | 433 |
| 2009-06-03 | 424 | 430 | 424 | 430 | 600 | 430 |
| 2009-06-02 | 417 | 435 | 417 | 435 | 2,300 | 435 |
| 2009-06-01 | 405 | 405 | 405 | 405 | 200 | 405 |
| 2009-05-29 | 409 | 409 | 405 | 409 | 2,800 | 409 |
| 2009-05-28 | 405 | 406 | 399 | 406 | 2,900 | 406 |
| 2009-05-27 | 395 | 399 | 395 | 399 | 4,200 | 399 |
| 2009-05-26 | 397 | 399 | 395 | 399 | 1,500 | 399 |
| 2009-05-25 | 400 | 400 | 395 | 400 | 1,300 | 400 |
| 2009-05-22 | 385 | 418 | 385 | 410 | 8,400 | 410 |
| 2009-05-21 | 375 | 385 | 375 | 385 | 600 | 385 |
| 2009-05-20 | 378 | 380 | 378 | 380 | 1,500 | 380 |
| 2009-05-19 | 370 | 382 | 367 | 382 | 2,800 | 382 |
| 2009-05-18 | 365 | 365 | 365 | 365 | 1,100 | 365 |
| 2009-05-15 | 371 | 374 | 365 | 374 | 7,700 | 374 |
| 2009-05-14 | 369 | 369 | 369 | 369 | 200 | 369 |
| 2009-05-13 | 367 | 369 | 362 | 368 | 4,900 | 368 |
| 2009-05-12 | 365 | 367 | 365 | 365 | 2,900 | 365 |
| 2009-05-11 | 360 | 367 | 360 | 367 | 600 | 367 |
| 2009-05-08 | 361 | 362 | 351 | 362 | 8,800 | 362 |
| 2009-05-07 | 370 | 370 | 360 | 360 | 3,500 | 360 |
| 2009-05-01 | 362 | 370 | 345 | 370 | 19,300 | 370 |
| 2009-04-30 | 365 | 366 | 362 | 365 | 1,900 | 365 |
| 2009-04-28 | 366 | 366 | 366 | 366 | 1,500 | 366 |
| 2009-04-27 | 365 | 370 | 365 | 366 | 1,800 | 366 |
| 2009-04-24 | 365 | 371 | 365 | 370 | 3,100 | 370 |
| 2009-04-23 | 378 | 378 | 366 | 371 | 3,100 | 371 |
| 2009-04-22 | 378 | 380 | 378 | 378 | 10,500 | 378 |
| 2009-04-21 | 372 | 379 | 370 | 378 | 4,600 | 378 |
| 2009-04-20 | 380 | 380 | 370 | 379 | 6,400 | 379 |
| 2009-04-17 | 380 | 389 | 376 | 380 | 2,100 | 380 |
| 2009-04-16 | 370 | 379 | 370 | 379 | 3,100 | 379 |
| 2009-04-15 | 374 | 374 | 366 | 368 | 2,600 | 368 |
| 2009-04-14 | 371 | 376 | 370 | 376 | 6,100 | 376 |
| 2009-04-13 | 379 | 379 | 368 | 378 | 11,200 | 378 |
| 2009-04-10 | 377 | 377 | 365 | 374 | 2,400 | 374 |
| 2009-04-09 | 367 | 372 | 365 | 372 | 9,300 | 372 |
| 2009-04-08 | 367 | 367 | 365 | 366 | 3,700 | 366 |
| 2009-04-07 | 370 | 370 | 360 | 368 | 7,000 | 368 |
| 2009-04-06 | 374 | 374 | 360 | 369 | 10,200 | 369 |
| 2009-04-03 | 375 | 380 | 370 | 375 | 6,400 | 375 |
| 2009-04-02 | 376 | 377 | 375 | 375 | 5,500 | 375 |
| 2009-04-01 | 375 | 376 | 370 | 376 | 5,600 | 376 |
| 2009-03-31 | 375 | 375 | 375 | 375 | 2,700 | 375 |
| 2009-03-30 | 378 | 379 | 376 | 377 | 5,200 | 377 |
| 2009-03-27 | 377 | 395 | 375 | 388 | 5,300 | 388 |
| 2009-03-26 | 375 | 376 | 374 | 375 | 2,400 | 375 |
| 2009-03-25 | 385 | 385 | 373 | 374 | 5,000 | 374 |
| 2009-03-24 | 400 | 400 | 385 | 386 | 5,100 | 386 |
| 2009-03-23 | 391 | 405 | 389 | 398 | 5,600 | 398 |
| 2009-03-19 | 393 | 398 | 390 | 392 | 18,900 | 392 |
| 2009-03-18 | 392 | 393 | 390 | 391 | 3,300 | 391 |
| 2009-03-17 | 390 | 391 | 390 | 391 | 3,700 | 391 |
| 2009-03-16 | 390 | 390 | 385 | 390 | 1,600 | 390 |
| 2009-03-13 | 386 | 386 | 381 | 386 | 5,600 | 386 |
| 2009-03-12 | 386 | 400 | 386 | 387 | 6,000 | 387 |
| 2009-03-11 | 390 | 400 | 385 | 396 | 4,600 | 396 |
| 2009-03-10 | 393 | 400 | 385 | 390 | 3,900 | 390 |
| 2009-03-09 | 401 | 401 | 393 | 398 | 3,700 | 398 |
| 2009-03-06 | 411 | 411 | 401 | 411 | 2,900 | 411 |
| 2009-03-05 | 406 | 415 | 401 | 411 | 2,100 | 411 |
| 2009-03-04 | 415 | 415 | 411 | 411 | 2,000 | 411 |
| 2009-03-03 | 424 | 429 | 424 | 424 | 2,300 | 424 |
| 2009-03-02 | 437 | 447 | 437 | 437 | 3,700 | 437 |
| 2009-02-27 | 450 | 465 | 450 | 460 | 4,600 | 460 |
| 2009-02-26 | 410 | 450 | 410 | 450 | 1,400 | 450 |
| 2009-02-25 | 406 | 420 | 406 | 407 | 1,200 | 407 |
| 2009-02-24 | 410 | 411 | 410 | 411 | 200 | 411 |
| 2009-02-23 | 480 | 480 | 480 | 480 | 200 | 480 |
| 2009-02-20 | 415 | 495 | 415 | 495 | 15,200 | 495 |
| 2009-02-19 | 408 | 415 | 400 | 415 | 5,900 | 415 |
| 2009-02-18 | 400 | 408 | 400 | 408 | 600 | 408 |
| 2009-02-17 | 400 | 405 | 400 | 405 | 300 | 405 |
| 2009-02-16 | 410 | 410 | 410 | 410 | 100 | 410 |
| 2009-02-13 | 400 | 414 | 400 | 414 | 600 | 414 |
| 2009-02-12 | 400 | 400 | 400 | 400 | 4,600 | 400 |
| 2009-02-10 | 400 | 402 | 400 | 400 | 3,400 | 400 |
| 2009-02-09 | 401 | 402 | 401 | 402 | 900 | 402 |
| 2009-02-06 | 401 | 401 | 400 | 401 | 3,400 | 401 |
| 2009-02-04 | 390 | 400 | 390 | 400 | 1,100 | 400 |
| 2009-02-03 | 388 | 388 | 388 | 388 | 200 | 388 |
| 2009-02-02 | 400 | 400 | 400 | 400 | 100 | 400 |
| 2009-01-30 | 400 | 400 | 400 | 400 | 400 | 400 |
| 2009-01-28 | 400 | 415 | 400 | 415 | 1,100 | 415 |
| 2009-01-26 | 400 | 400 | 400 | 400 | 100 | 400 |
| 2009-01-23 | 390 | 401 | 390 | 400 | 5,400 | 400 |
| 2009-01-22 | 390 | 420 | 381 | 410 | 12,300 | 410 |
| 2009-01-21 | 390 | 391 | 381 | 381 | 5,100 | 381 |
| 2009-01-20 | 402 | 402 | 390 | 390 | 8,300 | 390 |
| 2009-01-19 | 403 | 403 | 400 | 401 | 3,300 | 401 |
| 2009-01-16 | 402 | 403 | 402 | 403 | 300 | 403 |
| 2009-01-15 | 403 | 403 | 401 | 401 | 200 | 401 |
| 2009-01-14 | 401 | 402 | 401 | 402 | 300 | 402 |
| 2009-01-13 | 400 | 402 | 400 | 401 | 1,000 | 401 |
| 2009-01-09 | 404 | 404 | 400 | 400 | 200 | 400 |
| 2009-01-08 | 403 | 404 | 403 | 403 | 400 | 403 |
| 2009-01-07 | 405 | 406 | 405 | 406 | 500 | 406 |
| 2009-01-06 | 401 | 410 | 401 | 407 | 900 | 407 |
| 2009-01-05 | 397 | 397 | 396 | 397 | 500 | 397 |
分割・併合履歴 ： なし
