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
2013-12-30	1,168	1,214	1,168	1,211	11,600	1,211
2013-12-27	1,183	1,190	1,175	1,176	5,100	1,176
2013-12-26	1,160	1,170	1,139	1,167	12,500	1,167
2013-12-25	1,130	1,175	1,130	1,166	20,700	1,166
2013-12-24	1,203	1,219	1,107	1,130	58,200	1,130
2013-12-20	1,235	1,245	1,212	1,230	24,000	1,230
2013-12-19	1,224	1,241	1,224	1,235	13,500	1,235
2013-12-18	1,261	1,261	1,210	1,231	12,100	1,231
2013-12-17	1,285	1,285	1,231	1,231	17,400	1,231
2013-12-16	1,290	1,290	1,203	1,206	37,500	1,206
2013-12-13	1,311	1,325	1,306	1,306	26,600	1,306
2013-12-12	1,338	1,358	1,324	1,330	52,600	1,330
2013-12-11	1,461	1,465	1,394	1,394	86,500	1,394
2013-12-10	1,499	1,555	1,455	1,483	306,000	1,483
2013-12-09	1,610	1,750	1,600	1,715	282,500	1,715
2013-12-06	1,486	1,640	1,486	1,570	144,700	1,570
2013-12-05	1,486	1,524	1,470	1,486	34,700	1,486
2013-12-04	1,510	1,510	1,430	1,486	48,600	1,486
2013-12-03	1,580	1,580	1,518	1,553	51,900	1,553
2013-12-02	1,630	1,630	1,545	1,580	52,900	1,580
2013-11-29	1,630	1,650	1,560	1,600	56,600	1,600
2013-11-28	1,605	1,636	1,514	1,618	66,300	1,618
2013-11-27	1,630	1,750	1,558	1,659	129,100	1,659
2013-11-26	1,520	1,520	1,475	1,480	23,800	1,480
2013-11-25	1,530	1,545	1,455	1,470	50,400	1,470
2013-11-22	1,380	1,514	1,375	1,496	71,500	1,496
2013-11-21	1,344	1,360	1,332	1,360	6,800	1,360
2013-11-20	1,325	1,333	1,295	1,325	11,500	1,325
2013-11-19	1,328	1,334	1,320	1,324	4,700	1,324
2013-11-18	1,343	1,343	1,318	1,328	10,300	1,328
2013-11-15	1,340	1,340	1,305	1,313	17,600	1,313
2013-11-14	1,350	1,370	1,305	1,314	20,800	1,314
2013-11-13	1,320	1,348	1,320	1,343	11,200	1,343
2013-11-12	1,310	1,330	1,290	1,317	8,200	1,317
2013-11-11	1,300	1,300	1,280	1,288	9,200	1,288
2013-11-08	1,260	1,294	1,250	1,293	6,600	1,293
2013-11-07	1,300	1,300	1,261	1,267	2,900	1,267
2013-11-06	1,268	1,302	1,260	1,300	6,900	1,300
2013-11-05	1,244	1,263	1,221	1,262	14,500	1,262
2013-11-01	1,255	1,269	1,185	1,254	40,200	1,254
2013-10-31	1,285	1,315	1,282	1,290	12,100	1,290
2013-10-30	1,366	1,376	1,300	1,305	29,400	1,305
2013-10-29	1,394	1,410	1,331	1,392	15,700	1,392
2013-10-28	1,392	1,415	1,389	1,391	13,800	1,391
2013-10-25	1,417	1,428	1,350	1,392	29,500	1,392
2013-10-24	1,433	1,496	1,387	1,387	33,900	1,387
2013-10-23	1,450	1,451	1,373	1,373	23,400	1,373
2013-10-22	1,453	1,476	1,411	1,433	17,500	1,433
2013-10-21	1,428	1,453	1,392	1,453	21,700	1,453
2013-10-18	1,394	1,420	1,376	1,400	11,500	1,400
2013-10-17	1,410	1,425	1,362	1,375	14,500	1,375
2013-10-16	1,410	1,410	1,350	1,350	31,200	1,350
2013-10-15	1,505	1,505	1,421	1,440	49,500	1,440
2013-10-11	1,430	1,500	1,424	1,500	65,000	1,500
2013-10-10	1,384	1,465	1,360	1,405	76,400	1,405
2013-10-09	1,245	1,390	1,237	1,354	42,100	1,354
2013-10-08	1,271	1,318	1,226	1,299	62,600	1,299
2013-10-07	1,340	1,342	1,300	1,300	35,500	1,300
2013-10-04	1,400	1,471	1,300	1,350	104,000	1,350
2013-10-03	1,441	1,456	1,340	1,350	137,000	1,350
2013-10-02	1,661	1,720	1,400	1,456	202,400	1,456
2013-10-01	2,080	2,279	1,620	1,621	429,200	1,621
2013-09-30	1,924	1,924	1,760	1,924	253,500	1,924
2013-09-27	1,240	1,524	1,240	1,524	202,300	1,524
2013-09-26	1,200	1,224	1,170	1,224	17,300	1,224
2013-09-25	1,200	1,224	1,140	1,224	25,400	1,224
2013-09-24	1,130	1,190	1,130	1,190	21,100	1,190
2013-09-20	1,111	1,118	1,090	1,117	10,000	1,117
2013-09-19	1,090	1,117	1,090	1,111	13,200	1,111
2013-09-18	1,095	1,105	1,080	1,090	16,200	1,090
2013-09-17	1,100	1,132	1,083	1,091	54,100	1,091
2013-09-13	1,134	1,157	1,054	1,086	55,300	1,086
2013-09-12	1,136	1,260	1,130	1,194	58,600	1,194
2013-09-11	1,170	1,178	1,120	1,136	51,700	1,136
2013-09-10	1,171	1,205	1,115	1,152	58,800	1,152
2013-09-09	1,242	1,248	1,061	1,111	93,100	1,111
2013-09-06	1,110	1,280	1,053	1,092	462,600	1,092
2013-09-05	1,080	1,080	1,080	1,080	158,900	1,080
2013-09-04	930	930	930	930	22,400	930
2013-09-03	790	790	775	780	1,100	780
2013-09-02	790	790	770	779	6,000	779
2013-08-30	762	782	760	770	4,600	770
2013-08-29	750	760	750	757	6,600	757
2013-08-28	748	749	740	748	4,000	748
2013-08-27	739	748	739	748	2,800	748
2013-08-26	738	739	738	739	1,200	739
2013-08-23	734	738	730	738	1,200	738
2013-08-22	735	736	726	735	16,900	735
2013-08-21	735	735	728	735	400	735
2013-08-20	739	739	725	730	1,100	730
2013-08-19	735	743	727	739	3,300	739
2013-08-16	737	737	728	735	2,900	735
2013-08-15	730	735	724	734	2,400	734
2013-08-14	727	737	724	730	1,700	730
2013-08-13	727	727	720	726	2,700	726
2013-08-12	726	726	720	726	2,400	726
2013-08-09	718	729	714	723	4,800	723
2013-08-08	710	718	709	718	4,600	718
2013-08-07	711	711	705	705	4,600	705
2013-08-06	707	717	703	712	2,500	712
2013-08-05	710	715	703	711	1,700	711
2013-08-02	699	710	685	710	5,900	710
2013-08-01	693	696	688	690	1,500	690
2013-07-31	699	699	681	686	14,800	686
2013-07-30	680	701	680	699	7,900	699
2013-07-29	698	701	689	689	20,600	689
2013-07-26	765	765	674	688	61,100	688
2013-07-25	787	787	752	765	2,000	765
2013-07-24	787	787	787	787	100	787
2013-07-23	775	787	775	787	1,300	787
2013-07-22	783	788	773	787	5,000	787
2013-07-19	787	797	780	782	4,000	782
2013-07-18	787	795	787	787	800	787
2013-07-17	783	785	780	785	500	785
2013-07-16	785	785	779	779	200	779
2013-07-12	790	790	778	785	800	785
2013-07-11	800	800	786	790	400	790
2013-07-10	800	800	795	800	2,900	800
2013-07-09	800	800	780	800	7,300	800
2013-07-08	800	805	800	800	8,200	800
2013-07-05	791	805	790	800	4,900	800
2013-07-04	790	790	790	790	200	790
2013-07-03	773	796	765	775	1,400	775
2013-07-02	773	781	766	773	1,700	773
2013-07-01	785	785	765	769	500	769
2013-06-28	750	800	750	800	600	800
2013-06-27	750	770	740	750	500	750
2013-06-26	790	790	742	750	900	750
2013-06-25	790	790	790	790	600	790
2013-06-24	813	813	790	790	900	790
2013-06-21	798	800	798	800	4,600	800
2013-06-20	800	813	777	800	6,000	800
2013-06-19	800	810	786	810	900	810
2013-06-18	795	795	790	795	700	795
2013-06-17	754	754	754	754	300	754
2013-06-14	754	754	754	754	300	754
2013-06-13	770	770	768	768	300	768
2013-06-12	773	773	758	773	3,100	773
2013-06-11	782	801	746	758	6,000	758
2013-06-10	736	776	736	776	1,200	776
2013-06-07	715	735	700	729	15,300	729
2013-06-06	821	840	745	784	3,200	784
2013-06-05	830	845	821	821	3,900	821
2013-06-04	810	815	810	815	600	815
2013-06-03	830	839	750	830	4,300	830
2013-05-31	830	830	830	830	100	830
2013-05-30	840	840	820	820	300	820
2013-05-29	845	846	840	840	400	840
2013-05-28	815	855	815	855	1,400	855
2013-05-27	845	845	810	815	300	815
2013-05-24	851	859	845	845	400	845
2013-05-23	897	897	871	871	1,100	871
2013-05-22	869	898	869	886	5,300	886
2013-05-21	848	869	841	869	1,400	869
2013-05-20	849	855	840	840	9,200	840
2013-05-17	818	833	818	833	900	833
2013-05-16	822	845	822	845	800	845
2013-05-15	830	842	815	842	1,300	842
2013-05-14	835	845	820	830	6,400	830
2013-05-13	850	866	805	820	7,800	820
2013-05-10	880	880	858	875	1,200	875
2013-05-09	845	851	845	850	2,600	850
2013-05-08	850	850	838	838	1,300	838
2013-05-07	825	850	825	834	1,600	834
2013-05-02	825	825	825	825	200	825
2013-05-01	820	830	820	830	5,500	830
2013-04-30	821	825	821	825	400	825
2013-04-26	818	850	818	830	3,200	830
2013-04-25	800	810	793	805	3,600	805
2013-04-24	840	840	802	810	10,000	810
2013-04-23	801	830	800	830	17,700	830
2013-04-22	830	830	799	799	7,700	799
2013-04-19	784	810	780	810	2,100	810
2013-04-18	779	780	779	780	1,200	780
2013-04-17	774	778	769	778	600	778
2013-04-16	761	761	761	761	200	761
2013-04-15	770	776	770	775	2,600	775
2013-04-12	770	770	770	770	500	770
2013-04-11	766	770	765	765	2,200	765
2013-04-10	770	770	770	770	400	770
2013-04-09	770	775	770	770	2,700	770
2013-04-08	750	770	750	770	3,300	770
2013-04-05	741	745	728	745	2,000	745
2013-04-04	725	736	725	736	300	736
2013-04-03	739	739	739	739	100	739
2013-04-02	725	731	725	731	1,700	731
2013-04-01	750	750	734	734	900	734
2013-03-29	756	756	756	756	100	756
2013-03-28	778	778	740	755	2,400	755
2013-03-27	778	778	778	778	100	778
2013-03-26	750	750	750	750	100	750
2013-03-25	745	753	745	753	3,100	753
2013-03-22	745	745	745	745	3,900	745
2013-03-21	740	745	735	745	1,400	745
2013-03-18	737	737	731	731	700	731
2013-03-15	741	741	741	741	100	741
2013-03-14	731	731	731	731	100	731
2013-03-13	731	736	731	736	700	736
2013-03-12	760	760	740	740	1,800	740
2013-03-11	758	760	746	760	1,500	760
2013-03-08	785	785	758	758	1,800	758
2013-03-07	755	755	755	755	400	755
2013-03-06	777	788	734	769	1,800	769
2013-03-05	735	740	734	740	1,500	740
2013-03-04	721	734	720	734	5,700	734
2013-03-01	701	720	700	720	3,100	720
2013-02-28	693	720	693	720	3,500	720
2013-02-27	693	693	693	693	100	693
2013-02-26	689	689	683	683	700	683
2013-02-25	699	699	677	685	2,100	685
2013-02-22	690	690	680	690	14,200	690
2013-02-21	687	695	680	695	6,400	695
2013-02-20	699	699	679	688	8,000	688
2013-02-19	696	696	696	696	1,900	696
2013-02-15	680	690	680	690	1,700	690
2013-02-14	690	690	683	690	2,300	690
2013-02-13	696	696	691	692	4,100	692
2013-02-12	695	695	695	695	300	695
2013-02-08	692	692	692	692	200	692
2013-02-07	688	699	688	692	700	692
2013-02-06	681	687	681	687	700	687
2013-02-05	680	681	680	681	400	681
2013-02-04	671	688	671	688	1,200	688
2013-02-01	684	684	674	674	600	674
2013-01-31	684	684	680	680	1,900	680
2013-01-30	693	694	693	694	200	694
2013-01-29	704	704	704	704	500	704
2013-01-28	690	701	690	701	7,000	701
2013-01-25	665	669	660	665	1,100	665
2013-01-24	640	655	640	655	700	655
2013-01-23	659	660	640	640	2,300	640
2013-01-22	691	691	663	669	6,700	669
2013-01-21	687	690	686	690	900	690
2013-01-18	672	691	672	686	2,900	686
2013-01-17	666	688	665	688	5,300	688
2013-01-16	663	670	663	668	1,300	668
2013-01-15	660	671	660	663	1,300	663
2013-01-11	660	660	660	660	900	660
2013-01-09	655	660	655	660	400	660
2013-01-07	650	660	643	660	6,100	660
2013-01-04	640	640	640	640	500	640

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