4627 ナトコ(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,1681,2141,1681,21111,6001,211
2013-12-271,1831,1901,1751,1765,1001,176
2013-12-261,1601,1701,1391,16712,5001,167
2013-12-251,1301,1751,1301,16620,7001,166
2013-12-241,2031,2191,1071,13058,2001,130
2013-12-201,2351,2451,2121,23024,0001,230
2013-12-191,2241,2411,2241,23513,5001,235
2013-12-181,2611,2611,2101,23112,1001,231
2013-12-171,2851,2851,2311,23117,4001,231
2013-12-161,2901,2901,2031,20637,5001,206
2013-12-131,3111,3251,3061,30626,6001,306
2013-12-121,3381,3581,3241,33052,6001,330
2013-12-111,4611,4651,3941,39486,5001,394
2013-12-101,4991,5551,4551,483306,0001,483
2013-12-091,6101,7501,6001,715282,5001,715
2013-12-061,4861,6401,4861,570144,7001,570
2013-12-051,4861,5241,4701,48634,7001,486
2013-12-041,5101,5101,4301,48648,6001,486
2013-12-031,5801,5801,5181,55351,9001,553
2013-12-021,6301,6301,5451,58052,9001,580
2013-11-291,6301,6501,5601,60056,6001,600
2013-11-281,6051,6361,5141,61866,3001,618
2013-11-271,6301,7501,5581,659129,1001,659
2013-11-261,5201,5201,4751,48023,8001,480
2013-11-251,5301,5451,4551,47050,4001,470
2013-11-221,3801,5141,3751,49671,5001,496
2013-11-211,3441,3601,3321,3606,8001,360
2013-11-201,3251,3331,2951,32511,5001,325
2013-11-191,3281,3341,3201,3244,7001,324
2013-11-181,3431,3431,3181,32810,3001,328
2013-11-151,3401,3401,3051,31317,6001,313
2013-11-141,3501,3701,3051,31420,8001,314
2013-11-131,3201,3481,3201,34311,2001,343
2013-11-121,3101,3301,2901,3178,2001,317
2013-11-111,3001,3001,2801,2889,2001,288
2013-11-081,2601,2941,2501,2936,6001,293
2013-11-071,3001,3001,2611,2672,9001,267
2013-11-061,2681,3021,2601,3006,9001,300
2013-11-051,2441,2631,2211,26214,5001,262
2013-11-011,2551,2691,1851,25440,2001,254
2013-10-311,2851,3151,2821,29012,1001,290
2013-10-301,3661,3761,3001,30529,4001,305
2013-10-291,3941,4101,3311,39215,7001,392
2013-10-281,3921,4151,3891,39113,8001,391
2013-10-251,4171,4281,3501,39229,5001,392
2013-10-241,4331,4961,3871,38733,9001,387
2013-10-231,4501,4511,3731,37323,4001,373
2013-10-221,4531,4761,4111,43317,5001,433
2013-10-211,4281,4531,3921,45321,7001,453
2013-10-181,3941,4201,3761,40011,5001,400
2013-10-171,4101,4251,3621,37514,5001,375
2013-10-161,4101,4101,3501,35031,2001,350
2013-10-151,5051,5051,4211,44049,5001,440
2013-10-111,4301,5001,4241,50065,0001,500
2013-10-101,3841,4651,3601,40576,4001,405
2013-10-091,2451,3901,2371,35442,1001,354
2013-10-081,2711,3181,2261,29962,6001,299
2013-10-071,3401,3421,3001,30035,5001,300
2013-10-041,4001,4711,3001,350104,0001,350
2013-10-031,4411,4561,3401,350137,0001,350
2013-10-021,6611,7201,4001,456202,4001,456
2013-10-012,0802,2791,6201,621429,2001,621
2013-09-301,9241,9241,7601,924253,5001,924
2013-09-271,2401,5241,2401,524202,3001,524
2013-09-261,2001,2241,1701,22417,3001,224
2013-09-251,2001,2241,1401,22425,4001,224
2013-09-241,1301,1901,1301,19021,1001,190
2013-09-201,1111,1181,0901,11710,0001,117
2013-09-191,0901,1171,0901,11113,2001,111
2013-09-181,0951,1051,0801,09016,2001,090
2013-09-171,1001,1321,0831,09154,1001,091
2013-09-131,1341,1571,0541,08655,3001,086
2013-09-121,1361,2601,1301,19458,6001,194
2013-09-111,1701,1781,1201,13651,7001,136
2013-09-101,1711,2051,1151,15258,8001,152
2013-09-091,2421,2481,0611,11193,1001,111
2013-09-061,1101,2801,0531,092462,6001,092
2013-09-051,0801,0801,0801,080158,9001,080
2013-09-0493093093093022,400930
2013-09-037907907757801,100780
2013-09-027907907707796,000779
2013-08-307627827607704,600770
2013-08-297507607507576,600757
2013-08-287487497407484,000748
2013-08-277397487397482,800748
2013-08-267387397387391,200739
2013-08-237347387307381,200738
2013-08-2273573672673516,900735
2013-08-21735735728735400735
2013-08-207397397257301,100730
2013-08-197357437277393,300739
2013-08-167377377287352,900735
2013-08-157307357247342,400734
2013-08-147277377247301,700730
2013-08-137277277207262,700726
2013-08-127267267207262,400726
2013-08-097187297147234,800723
2013-08-087107187097184,600718
2013-08-077117117057054,600705
2013-08-067077177037122,500712
2013-08-057107157037111,700711
2013-08-026997106857105,900710
2013-08-016936966886901,500690
2013-07-3169969968168614,800686
2013-07-306807016806997,900699
2013-07-2969870168968920,600689
2013-07-2676576567468861,100688
2013-07-257877877527652,000765
2013-07-24787787787787100787
2013-07-237757877757871,300787
2013-07-227837887737875,000787
2013-07-197877977807824,000782
2013-07-18787795787787800787
2013-07-17783785780785500785
2013-07-16785785779779200779
2013-07-12790790778785800785
2013-07-11800800786790400790
2013-07-108008007958002,900800
2013-07-098008007808007,300800
2013-07-088008058008008,200800
2013-07-057918057908004,900800
2013-07-04790790790790200790
2013-07-037737967657751,400775
2013-07-027737817667731,700773
2013-07-01785785765769500769
2013-06-28750800750800600800
2013-06-27750770740750500750
2013-06-26790790742750900750
2013-06-25790790790790600790
2013-06-24813813790790900790
2013-06-217988007988004,600800
2013-06-208008137778006,000800
2013-06-19800810786810900810
2013-06-18795795790795700795
2013-06-17754754754754300754
2013-06-14754754754754300754
2013-06-13770770768768300768
2013-06-127737737587733,100773
2013-06-117828017467586,000758
2013-06-107367767367761,200776
2013-06-0771573570072915,300729
2013-06-068218407457843,200784
2013-06-058308458218213,900821
2013-06-04810815810815600815
2013-06-038308397508304,300830
2013-05-31830830830830100830
2013-05-30840840820820300820
2013-05-29845846840840400840
2013-05-288158558158551,400855
2013-05-27845845810815300815
2013-05-24851859845845400845
2013-05-238978978718711,100871
2013-05-228698988698865,300886
2013-05-218488698418691,400869
2013-05-208498558408409,200840
2013-05-17818833818833900833
2013-05-16822845822845800845
2013-05-158308428158421,300842
2013-05-148358458208306,400830
2013-05-138508668058207,800820
2013-05-108808808588751,200875
2013-05-098458518458502,600850
2013-05-088508508388381,300838
2013-05-078258508258341,600834
2013-05-02825825825825200825
2013-05-018208308208305,500830
2013-04-30821825821825400825
2013-04-268188508188303,200830
2013-04-258008107938053,600805
2013-04-2484084080281010,000810
2013-04-2380183080083017,700830
2013-04-228308307997997,700799
2013-04-197848107808102,100810
2013-04-187797807797801,200780
2013-04-17774778769778600778
2013-04-16761761761761200761
2013-04-157707767707752,600775
2013-04-12770770770770500770
2013-04-117667707657652,200765
2013-04-10770770770770400770
2013-04-097707757707702,700770
2013-04-087507707507703,300770
2013-04-057417457287452,000745
2013-04-04725736725736300736
2013-04-03739739739739100739
2013-04-027257317257311,700731
2013-04-01750750734734900734
2013-03-29756756756756100756
2013-03-287787787407552,400755
2013-03-27778778778778100778
2013-03-26750750750750100750
2013-03-257457537457533,100753
2013-03-227457457457453,900745
2013-03-217407457357451,400745
2013-03-18737737731731700731
2013-03-15741741741741100741
2013-03-14731731731731100731
2013-03-13731736731736700736
2013-03-127607607407401,800740
2013-03-117587607467601,500760
2013-03-087857857587581,800758
2013-03-07755755755755400755
2013-03-067777887347691,800769
2013-03-057357407347401,500740
2013-03-047217347207345,700734
2013-03-017017207007203,100720
2013-02-286937206937203,500720
2013-02-27693693693693100693
2013-02-26689689683683700683
2013-02-256996996776852,100685
2013-02-2269069068069014,200690
2013-02-216876956806956,400695
2013-02-206996996796888,000688
2013-02-196966966966961,900696
2013-02-156806906806901,700690
2013-02-146906906836902,300690
2013-02-136966966916924,100692
2013-02-12695695695695300695
2013-02-08692692692692200692
2013-02-07688699688692700692
2013-02-06681687681687700687
2013-02-05680681680681400681
2013-02-046716886716881,200688
2013-02-01684684674674600674
2013-01-316846846806801,900680
2013-01-30693694693694200694
2013-01-29704704704704500704
2013-01-286907016907017,000701
2013-01-256656696606651,100665
2013-01-24640655640655700655
2013-01-236596606406402,300640
2013-01-226916916636696,700669
2013-01-21687690686690900690
2013-01-186726916726862,900686
2013-01-176666886656885,300688
2013-01-166636706636681,300668
2013-01-156606716606631,300663
2013-01-11660660660660900660
2013-01-09655660655660400660
2013-01-076506606436606,100660
2013-01-04640640640640500640

分割・併合履歴 : なし