4627 ナトコ(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	620	620	620	620	1,100	620
2010-12-29	630	630	630	630	800	630
2010-12-28	634	634	629	629	800	629
2010-12-27	619	620	615	615	3,200	615
2010-12-22	630	635	630	635	6,100	635
2010-12-21	630	630	625	630	2,100	630
2010-12-20	629	632	612	630	4,700	630
2010-12-17	614	626	614	626	1,400	626
2010-12-16	624	625	612	621	2,900	621
2010-12-15	613	621	613	621	1,600	621
2010-12-14	609	613	609	612	1,200	612
2010-12-13	632	632	603	607	9,900	607
2010-12-10	631	648	630	648	4,400	648
2010-12-09	653	655	630	646	26,000	646
2010-12-08	655	655	652	652	200	652
2010-12-07	648	648	648	648	400	648
2010-12-06	648	658	640	658	1,100	658
2010-12-03	656	665	645	650	4,000	650
2010-12-02	655	655	655	655	100	655
2010-12-01	641	650	641	650	200	650
2010-11-30	670	670	660	660	3,100	660
2010-11-26	635	640	635	640	800	640
2010-11-25	635	640	635	635	1,000	635
2010-11-24	649	649	610	626	6,300	626
2010-11-22	650	660	640	649	9,300	649
2010-11-19	640	650	640	650	1,300	650
2010-11-18	632	640	632	640	1,000	640
2010-11-17	605	631	605	631	1,300	631
2010-11-16	615	619	606	606	1,500	606
2010-11-15	607	621	607	618	2,200	618
2010-11-12	607	610	607	607	300	607
2010-11-10	602	619	592	619	700	619
2010-11-08	599	612	595	612	1,200	612
2010-11-05	580	607	580	607	1,000	607
2010-11-04	578	588	578	588	1,700	588
2010-11-02	578	578	578	578	100	578
2010-11-01	580	580	558	578	3,300	578
2010-10-29	581	595	575	575	1,100	575
2010-10-28	607	607	607	607	800	607
2010-10-27	582	608	582	608	1,000	608
2010-10-26	610	610	610	610	100	610
2010-10-25	620	620	618	618	200	618
2010-10-22	618	619	618	619	7,300	619
2010-10-21	605	620	604	620	1,800	620
2010-10-20	590	605	585	605	1,100	605
2010-10-19	589	610	589	610	800	610
2010-10-18	585	585	570	581	6,000	581
2010-10-15	593	595	586	595	900	595
2010-10-14	590	600	590	600	1,800	600
2010-10-13	595	600	580	590	7,100	590
2010-10-12	618	618	599	599	900	599
2010-10-08	604	604	600	600	1,800	600
2010-10-07	620	620	620	620	400	620
2010-10-06	620	626	600	615	1,300	615
2010-10-05	600	620	600	620	300	620
2010-10-04	631	631	589	600	20,900	600
2010-10-01	661	661	630	630	2,100	630
2010-09-30	665	665	665	665	1,100	665
2010-09-29	663	680	663	678	1,400	678
2010-09-28	699	699	699	699	500	699
2010-09-27	665	671	665	670	300	670
2010-09-24	700	700	700	700	700	700
2010-09-22	660	694	660	694	5,200	694
2010-09-21	629	660	629	660	1,800	660
2010-09-17	632	639	625	639	700	639
2010-09-16	639	642	639	642	600	642
2010-09-15	620	634	620	634	1,200	634
2010-09-14	613	613	611	611	400	611
2010-09-13	615	615	615	615	1,000	615
2010-09-10	616	626	616	625	3,100	625
2010-09-09	600	612	599	612	2,400	612
2010-09-08	621	621	610	610	3,500	610
2010-09-07	630	630	616	625	1,800	625
2010-09-06	622	622	620	620	2,600	620
2010-09-03	625	625	625	625	3,900	625
2010-09-02	631	631	625	625	1,400	625
2010-09-01	630	630	620	625	900	625
2010-08-31	630	630	630	630	100	630
2010-08-27	629	649	629	642	2,500	642
2010-08-26	626	629	626	629	300	629
2010-08-25	640	640	621	626	4,000	626
2010-08-24	660	665	655	660	1,200	660
2010-08-23	670	670	670	670	200	670
2010-08-20	680	680	661	680	13,900	680
2010-08-19	670	680	670	680	1,200	680
2010-08-18	650	661	650	661	1,400	661
2010-08-17	685	685	650	650	2,300	650
2010-08-16	690	690	679	685	800	685
2010-08-13	680	680	680	680	100	680
2010-08-12	669	670	657	670	2,000	670
2010-08-11	669	685	665	665	2,800	665
2010-08-10	675	689	675	689	800	689
2010-08-09	700	700	699	700	1,400	700
2010-08-06	697	725	697	720	1,100	720
2010-08-05	680	695	680	695	2,100	695
2010-08-04	670	681	668	669	1,900	669
2010-08-03	680	680	670	670	700	670
2010-08-02	690	690	690	690	200	690
2010-07-30	695	695	685	695	500	695
2010-07-29	696	696	690	690	300	690
2010-07-28	700	709	686	696	3,000	696
2010-07-26	699	699	699	699	300	699
2010-07-23	677	690	675	690	1,900	690
2010-07-22	700	701	672	682	5,400	682
2010-07-21	699	700	699	700	2,100	700
2010-07-16	700	700	690	699	1,600	699
2010-07-15	695	695	695	695	1,100	695
2010-07-14	692	693	678	693	700	693
2010-07-13	682	694	682	690	1,200	690
2010-07-12	674	692	674	692	1,100	692
2010-07-09	685	694	674	694	900	694
2010-07-08	709	709	690	700	1,100	700
2010-07-06	699	709	699	709	200	709
2010-07-05	695	699	695	699	1,400	699
2010-07-02	683	699	682	699	3,500	699
2010-07-01	685	692	680	692	600	692
2010-06-30	686	697	650	697	5,100	697
2010-06-29	714	714	698	708	300	708
2010-06-28	708	708	680	700	3,300	700
2010-06-25	735	735	692	708	1,900	708
2010-06-24	733	735	733	735	200	735
2010-06-23	738	738	717	717	900	717
2010-06-22	724	745	715	745	6,000	745
2010-06-21	715	725	670	715	20,700	715
2010-06-18	715	730	715	730	1,300	730
2010-06-17	740	745	687	715	21,000	715
2010-06-16	735	750	735	745	1,300	745
2010-06-15	736	747	730	745	2,300	745
2010-06-14	740	750	736	750	900	750
2010-06-11	745	770	723	740	2,000	740
2010-06-10	725	740	725	730	1,500	730
2010-06-09	735	740	722	735	4,300	735
2010-06-08	739	755	721	740	6,200	740
2010-06-07	770	798	741	741	24,200	741
2010-06-04	764	770	741	770	5,500	770
2010-06-03	755	760	720	758	5,900	758
2010-06-02	750	760	750	755	2,900	755
2010-06-01	752	770	752	770	2,200	770
2010-05-31	729	749	729	749	1,900	749
2010-05-28	715	748	715	737	2,200	737
2010-05-27	655	715	645	715	3,700	715
2010-05-26	699	700	663	675	4,200	675
2010-05-25	704	710	670	682	2,900	682
2010-05-24	740	740	716	717	1,100	717
2010-05-21	723	736	701	736	6,200	736
2010-05-20	725	725	698	725	5,200	725
2010-05-19	738	740	707	740	4,200	740
2010-05-18	740	750	740	750	900	750
2010-05-17	770	770	740	760	1,200	760
2010-05-14	770	770	750	770	2,000	770
2010-05-13	765	770	765	770	400	770
2010-05-12	779	779	760	770	1,200	770
2010-05-11	760	775	760	775	200	775
2010-05-10	760	788	760	785	1,800	785
2010-05-07	760	785	730	758	9,600	758
2010-05-06	780	799	770	799	3,800	799
2010-04-30	803	810	800	810	9,400	810
2010-04-28	805	805	795	803	8,100	803
2010-04-27	807	810	785	810	4,600	810
2010-04-26	785	814	785	814	10,500	814
2010-04-23	825	830	791	794	16,400	794
2010-04-22	809	822	800	818	19,400	818
2010-04-21	780	807	780	800	15,100	800
2010-04-20	771	814	771	784	12,500	784
2010-04-19	740	777	740	775	6,300	775
2010-04-16	734	753	730	753	6,100	753
2010-04-15	736	736	718	719	25,400	719
2010-04-14	766	766	736	740	14,500	740
2010-04-13	787	787	765	766	7,300	766
2010-04-12	799	799	767	790	7,800	790
2010-04-09	788	788	761	784	1,600	784
2010-04-08	760	795	758	788	6,000	788
2010-04-07	796	796	772	777	1,900	777
2010-04-06	785	797	752	796	7,600	796
2010-04-05	766	770	741	770	19,300	770
2010-04-02	811	811	786	791	13,500	791
2010-04-01	820	825	807	823	9,300	823
2010-03-31	870	870	820	821	25,300	821
2010-03-30	760	907	735	865	97,100	865
2010-03-29	666	757	665	757	17,800	757
2010-03-26	698	698	651	657	16,800	657
2010-03-25	720	720	683	700	16,500	700
2010-03-24	730	750	675	701	48,900	701
2010-03-23	620	670	620	670	60,200	670
2010-03-19	559	576	559	570	12,500	570
2010-03-18	560	564	550	559	8,600	559
2010-03-17	553	563	552	558	10,300	558
2010-03-16	536	548	533	548	12,800	548
2010-03-15	535	535	526	530	10,800	530
2010-03-12	533	538	527	531	6,400	531
2010-03-11	540	542	525	532	12,800	532
2010-03-10	540	546	532	532	17,200	532
2010-03-09	535	553	535	543	38,500	543
2010-03-08	536	578	528	534	111,700	534
2010-03-05	491	499	491	498	700	498
2010-03-04	500	501	500	500	800	500
2010-03-03	498	499	498	498	900	498
2010-03-02	500	500	500	500	500	500
2010-03-01	505	507	505	507	1,400	507
2010-02-26	489	499	489	499	4,900	499
2010-02-25	486	486	486	486	2,800	486
2010-02-24	495	495	485	485	4,900	485
2010-02-23	513	513	500	500	7,500	500
2010-02-22	516	520	515	519	22,500	519
2010-02-19	511	513	511	511	900	511
2010-02-18	510	510	506	506	6,500	506
2010-02-17	508	510	508	510	1,500	510
2010-02-16	508	508	506	506	900	506
2010-02-15	506	506	504	505	2,700	505
2010-02-12	506	506	503	503	3,600	503
2010-02-10	503	503	503	503	400	503
2010-02-09	501	501	501	501	300	501
2010-02-08	506	506	506	506	2,800	506
2010-02-04	510	510	510	510	300	510
2010-02-03	514	515	512	515	2,800	515
2010-02-02	505	514	505	514	900	514
2010-02-01	510	510	506	506	300	506
2010-01-29	509	515	508	510	2,300	510
2010-01-28	510	519	510	511	2,900	511
2010-01-27	511	511	510	510	2,300	510
2010-01-26	515	525	515	515	5,000	515
2010-01-25	511	511	510	510	1,600	510
2010-01-22	533	533	521	521	10,100	521
2010-01-21	526	534	526	534	2,100	534
2010-01-20	530	530	526	526	1,400	526
2010-01-19	531	540	521	539	4,000	539
2010-01-18	535	535	516	526	1,800	526
2010-01-15	530	535	530	535	13,500	535
2010-01-14	514	530	514	530	1,500	530
2010-01-13	510	510	510	510	500	510
2010-01-12	500	515	500	510	4,600	510
2010-01-08	515	515	515	515	200	515
2010-01-07	515	515	515	515	300	515
2010-01-04	535	535	515	515	200	515

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30