4627 ナトコ(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30602602602602100602
2011-12-286016026016011,700601
2011-12-27603603593602300602
2011-12-225906045906044,900604
2011-12-215865905855901,800590
2011-12-205745795745761,200576
2011-12-195725825725821,900582
2011-12-15571571571571300571
2011-12-14579579579579100579
2011-12-135605705555702,100570
2011-12-12560570560570200570
2011-12-08590590590590100590
2011-12-07583583583583100583
2011-12-06572572565565700565
2011-12-05567572565565500565
2011-12-025805835735734,100573
2011-12-0157058057058026,200580
2011-11-30551565551565700565
2011-11-29560560560560100560
2011-11-285615615455601,200560
2011-11-255605605605601,100560
2011-11-245605605605601,000560
2011-11-225605675605607,300560
2011-11-21565565560560500560
2011-11-18560560560560800560
2011-11-17560560560560100560
2011-11-16550560545560300560
2011-11-15545545545545100545
2011-11-11538538535535200535
2011-11-10524530524530200530
2011-11-095345355225221,200522
2011-11-0856657351552513,800525
2011-11-045805805805802,200580
2011-11-02570570570570200570
2011-10-315805805805801,000580
2011-10-285765805765801,600580
2011-10-275985985765762,100576
2011-10-26605606605606600606
2011-10-216076096076074,800607
2011-10-20600607600607800607
2011-10-19592592592592400592
2011-10-185955955955951,500595
2011-10-145895905895902,200590
2011-10-12590590580580400580
2011-10-075855905855903,400590
2011-10-04586586580585600585
2011-10-03585587585587800587
2011-09-285905905715881,900588
2011-09-275905905905901,400590
2011-09-26580580570570500570
2011-09-225986005945949,000594
2011-09-21603603598598800598
2011-09-206036045956032,800603
2011-09-16603603603603200603
2011-09-15606606604604200604
2011-09-146076076076071,000607
2011-09-135906075906071,800607
2011-09-12609609609609600609
2011-09-09602609602609600609
2011-09-086026025916021,500602
2011-09-07602602602602400602
2011-09-06602602602602100602
2011-09-05602602602602100602
2011-09-02602602602602200602
2011-09-016016016016011,000601
2011-08-316006055906001,700600
2011-08-30600600600600600600
2011-08-296006005906001,000600
2011-08-265906105806003,100600
2011-08-25575575575575100575
2011-08-23578578575575700575
2011-08-2257357357357322,000573
2011-08-19574574551573500573
2011-08-185785805745741,300574
2011-08-175505755505732,400573
2011-08-16570570560570900570
2011-08-15575575570570200570
2011-08-11570570570570100570
2011-08-095535605355602,700560
2011-08-08560560560560100560
2011-08-055605605595602,600560
2011-08-04578578578578200578
2011-08-03581588580588700588
2011-08-025906005706002,600600
2011-08-01605605605605100605
2011-07-28600605600605800605
2011-07-25596600596600200600
2011-07-226086106086105,100610
2011-07-215996105996081,300608
2011-07-20597597596596300596
2011-07-19597598597597300597
2011-07-15597597597597100597
2011-07-146006005985981,300598
2011-07-13600600600600400600
2011-07-125946105855952,500595
2011-07-11600600600600500600
2011-07-0860360560060522,200605
2011-07-07600603600603300603
2011-07-066006035986002,200600
2011-07-055956005956005,500600
2011-07-045905965875913,200591
2011-07-015805855805853,100585
2011-06-305715785715782,400578
2011-06-295635835635758,700575
2011-06-285645645575572,600557
2011-06-27553557553557900557
2011-06-24553555553555700555
2011-06-235595655545551,900555
2011-06-225595595595597,800559
2011-06-215505645505642,300564
2011-06-205495555495521,600552
2011-06-175515515385498,900549
2011-06-165415645405545,800554
2011-06-15565565565565100565
2011-06-145465605465601,100560
2011-06-13542542542542600542
2011-06-105425465415412,500541
2011-06-095405445405442,300544
2011-06-0854354554054029,400540
2011-06-0754054854054110,900541
2011-06-065395455395403,700540
2011-06-035365435305403,800540
2011-06-025555555345345,100534
2011-06-015525525515526,800552
2011-05-315455555445444,600544
2011-05-30541559541545700545
2011-05-275505545495494,100549
2011-05-26550550550550200550
2011-05-25550550548548200548
2011-05-24550550550550100550
2011-05-235605605525521,100552
2011-05-205715735605607,000560
2011-05-19566571566571400571
2011-05-185595705575581,300558
2011-05-175575755575611,300561
2011-05-16557577557577500577
2011-05-13584584576576200576
2011-05-125705845705841,300584
2011-05-115705745705701,900570
2011-05-10565570560570800570
2011-05-095735735605651,900565
2011-05-065775775775771,000577
2011-05-025775805775773,200577
2011-04-285765775765772,200577
2011-04-27576576576576100576
2011-04-255785905785851,300585
2011-04-2258058757057711,200577
2011-04-2157957956557712,600577
2011-04-20578578578578600578
2011-04-195775775705751,400575
2011-04-155695775695771,700577
2011-04-145655695645691,200569
2011-04-135565595475596,700559
2011-04-11569578569578500578
2011-04-085615615485601,300560
2011-04-075675735615611,400561
2011-04-065745765695742,200574
2011-04-0557557556557414,700574
2011-04-045745795735791,900579
2011-04-015695745695746,500574
2011-03-315695705535532,400553
2011-03-305555695505652,200565
2011-03-29567567552560600560
2011-03-285675775565723,300572
2011-03-255895895505506,900550
2011-03-245575795575703,300570
2011-03-235785885575576,400557
2011-03-2255059555057120,200571
2011-03-185295455295458,300545
2011-03-175305375305353,100535
2011-03-165005435005306,000530
2011-03-1556456547449729,600497
2011-03-1457457457457411,400574
2011-03-116446746446746,200674
2011-03-10675675670670400670
2011-03-096706796706791,400679
2011-03-08685685680680800680
2011-03-077107106907081,700708
2011-03-046927006927002,200700
2011-03-036736926736921,100692
2011-03-02689689670676900676
2011-03-01680680679679400679
2011-02-286686756686752,400675
2011-02-246766806686683,200668
2011-02-23709709709709200709
2011-02-2272472470070012,400700
2011-02-216847306847244,600724
2011-02-186746786746751,900675
2011-02-17668674668674600674
2011-02-166636656626652,500665
2011-02-156636696626691,400669
2011-02-14663663663663700663
2011-02-106606656566601,800660
2011-02-096606656566562,800656
2011-02-086606666526521,800652
2011-02-076516706516702,800670
2011-02-04665665665665600665
2011-02-036606706556551,300655
2011-02-026606606406403,100640
2011-02-01660660660660100660
2011-01-31670670660660500660
2011-01-28669669660660700660
2011-01-276706716576573,000657
2011-01-26685685685685100685
2011-01-256856866856851,200685
2011-01-2166170066167211,100672
2011-01-206846846566601,100660
2011-01-196706846706722,100672
2011-01-186686926686878,700687
2011-01-1762367562366813,200668
2011-01-146106246096245,400624
2011-01-136206226186182,800618
2011-01-12622634620634400634
2011-01-116306376206303,100630
2011-01-076206306176303,500630
2011-01-066206206206204,700620
2011-01-056166196156191,200619
2011-01-046106196056166,400616

分割・併合履歴 : なし