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
2010-12-306206206206201,100620
2010-12-29630630630630800630
2010-12-28634634629629800629
2010-12-276196206156153,200615
2010-12-226306356306356,100635
2010-12-216306306256302,100630
2010-12-206296326126304,700630
2010-12-176146266146261,400626
2010-12-166246256126212,900621
2010-12-156136216136211,600621
2010-12-146096136096121,200612
2010-12-136326326036079,900607
2010-12-106316486306484,400648
2010-12-0965365563064626,000646
2010-12-08655655652652200652
2010-12-07648648648648400648
2010-12-066486586406581,100658
2010-12-036566656456504,000650
2010-12-02655655655655100655
2010-12-01641650641650200650
2010-11-306706706606603,100660
2010-11-26635640635640800640
2010-11-256356406356351,000635
2010-11-246496496106266,300626
2010-11-226506606406499,300649
2010-11-196406506406501,300650
2010-11-186326406326401,000640
2010-11-176056316056311,300631
2010-11-166156196066061,500606
2010-11-156076216076182,200618
2010-11-12607610607607300607
2010-11-10602619592619700619
2010-11-085996125956121,200612
2010-11-055806075806071,000607
2010-11-045785885785881,700588
2010-11-02578578578578100578
2010-11-015805805585783,300578
2010-10-295815955755751,100575
2010-10-28607607607607800607
2010-10-275826085826081,000608
2010-10-26610610610610100610
2010-10-25620620618618200618
2010-10-226186196186197,300619
2010-10-216056206046201,800620
2010-10-205906055856051,100605
2010-10-19589610589610800610
2010-10-185855855705816,000581
2010-10-15593595586595900595
2010-10-145906005906001,800600
2010-10-135956005805907,100590
2010-10-12618618599599900599
2010-10-086046046006001,800600
2010-10-07620620620620400620
2010-10-066206266006151,300615
2010-10-05600620600620300620
2010-10-0463163158960020,900600
2010-10-016616616306302,100630
2010-09-306656656656651,100665
2010-09-296636806636781,400678
2010-09-28699699699699500699
2010-09-27665671665670300670
2010-09-24700700700700700700
2010-09-226606946606945,200694
2010-09-216296606296601,800660
2010-09-17632639625639700639
2010-09-16639642639642600642
2010-09-156206346206341,200634
2010-09-14613613611611400611
2010-09-136156156156151,000615
2010-09-106166266166253,100625
2010-09-096006125996122,400612
2010-09-086216216106103,500610
2010-09-076306306166251,800625
2010-09-066226226206202,600620
2010-09-036256256256253,900625
2010-09-026316316256251,400625
2010-09-01630630620625900625
2010-08-31630630630630100630
2010-08-276296496296422,500642
2010-08-26626629626629300629
2010-08-256406406216264,000626
2010-08-246606656556601,200660
2010-08-23670670670670200670
2010-08-2068068066168013,900680
2010-08-196706806706801,200680
2010-08-186506616506611,400661
2010-08-176856856506502,300650
2010-08-16690690679685800685
2010-08-13680680680680100680
2010-08-126696706576702,000670
2010-08-116696856656652,800665
2010-08-10675689675689800689
2010-08-097007006997001,400700
2010-08-066977256977201,100720
2010-08-056806956806952,100695
2010-08-046706816686691,900669
2010-08-03680680670670700670
2010-08-02690690690690200690
2010-07-30695695685695500695
2010-07-29696696690690300690
2010-07-287007096866963,000696
2010-07-26699699699699300699
2010-07-236776906756901,900690
2010-07-227007016726825,400682
2010-07-216997006997002,100700
2010-07-167007006906991,600699
2010-07-156956956956951,100695
2010-07-14692693678693700693
2010-07-136826946826901,200690
2010-07-126746926746921,100692
2010-07-09685694674694900694
2010-07-087097096907001,100700
2010-07-06699709699709200709
2010-07-056956996956991,400699
2010-07-026836996826993,500699
2010-07-01685692680692600692
2010-06-306866976506975,100697
2010-06-29714714698708300708
2010-06-287087086807003,300700
2010-06-257357356927081,900708
2010-06-24733735733735200735
2010-06-23738738717717900717
2010-06-227247457157456,000745
2010-06-2171572567071520,700715
2010-06-187157307157301,300730
2010-06-1774074568771521,000715
2010-06-167357507357451,300745
2010-06-157367477307452,300745
2010-06-14740750736750900750
2010-06-117457707237402,000740
2010-06-107257407257301,500730
2010-06-097357407227354,300735
2010-06-087397557217406,200740
2010-06-0777079874174124,200741
2010-06-047647707417705,500770
2010-06-037557607207585,900758
2010-06-027507607507552,900755
2010-06-017527707527702,200770
2010-05-317297497297491,900749
2010-05-287157487157372,200737
2010-05-276557156457153,700715
2010-05-266997006636754,200675
2010-05-257047106706822,900682
2010-05-247407407167171,100717
2010-05-217237367017366,200736
2010-05-207257256987255,200725
2010-05-197387407077404,200740
2010-05-18740750740750900750
2010-05-177707707407601,200760
2010-05-147707707507702,000770
2010-05-13765770765770400770
2010-05-127797797607701,200770
2010-05-11760775760775200775
2010-05-107607887607851,800785
2010-05-077607857307589,600758
2010-05-067807997707993,800799
2010-04-308038108008109,400810
2010-04-288058057958038,100803
2010-04-278078107858104,600810
2010-04-2678581478581410,500814
2010-04-2382583079179416,400794
2010-04-2280982280081819,400818
2010-04-2178080778080015,100800
2010-04-2077181477178412,500784
2010-04-197407777407756,300775
2010-04-167347537307536,100753
2010-04-1573673671871925,400719
2010-04-1476676673674014,500740
2010-04-137877877657667,300766
2010-04-127997997677907,800790
2010-04-097887887617841,600784
2010-04-087607957587886,000788
2010-04-077967967727771,900777
2010-04-067857977527967,600796
2010-04-0576677074177019,300770
2010-04-0281181178679113,500791
2010-04-018208258078239,300823
2010-03-3187087082082125,300821
2010-03-3076090773586597,100865
2010-03-2966675766575717,800757
2010-03-2669869865165716,800657
2010-03-2572072068370016,500700
2010-03-2473075067570148,900701
2010-03-2362067062067060,200670
2010-03-1955957655957012,500570
2010-03-185605645505598,600559
2010-03-1755356355255810,300558
2010-03-1653654853354812,800548
2010-03-1553553552653010,800530
2010-03-125335385275316,400531
2010-03-1154054252553212,800532
2010-03-1054054653253217,200532
2010-03-0953555353554338,500543
2010-03-08536578528534111,700534
2010-03-05491499491498700498
2010-03-04500501500500800500
2010-03-03498499498498900498
2010-03-02500500500500500500
2010-03-015055075055071,400507
2010-02-264894994894994,900499
2010-02-254864864864862,800486
2010-02-244954954854854,900485
2010-02-235135135005007,500500
2010-02-2251652051551922,500519
2010-02-19511513511511900511
2010-02-185105105065066,500506
2010-02-175085105085101,500510
2010-02-16508508506506900506
2010-02-155065065045052,700505
2010-02-125065065035033,600503
2010-02-10503503503503400503
2010-02-09501501501501300501
2010-02-085065065065062,800506
2010-02-04510510510510300510
2010-02-035145155125152,800515
2010-02-02505514505514900514
2010-02-01510510506506300506
2010-01-295095155085102,300510
2010-01-285105195105112,900511
2010-01-275115115105102,300510
2010-01-265155255155155,000515
2010-01-255115115105101,600510
2010-01-2253353352152110,100521
2010-01-215265345265342,100534
2010-01-205305305265261,400526
2010-01-195315405215394,000539
2010-01-185355355165261,800526
2010-01-1553053553053513,500535
2010-01-145145305145301,500530
2010-01-13510510510510500510
2010-01-125005155005104,600510
2010-01-08515515515515200515
2010-01-07515515515515300515
2010-01-04535535515515200515

分割・併合履歴 : なし