4627 ナトコ(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	959	960	950	950	7,200	950
2014-12-29	938	960	938	960	4,600	960
2014-12-26	930	947	930	935	3,400	935
2014-12-25	930	937	920	929	11,500	929
2014-12-24	932	933	926	930	6,500	930
2014-12-22	944	945	937	939	6,800	939
2014-12-19	935	945	927	944	3,000	944
2014-12-18	946	946	928	930	4,800	930
2014-12-17	941	945	935	935	1,200	935
2014-12-16	955	955	926	941	3,200	941
2014-12-15	960	960	960	960	300	960
2014-12-12	987	987	960	960	3,500	960
2014-12-11	987	987	950	985	13,400	985
2014-12-10	951	985	950	985	8,500	985
2014-12-09	959	964	956	964	6,800	964
2014-12-08	960	960	956	960	5,900	960
2014-12-05	944	950	943	949	4,300	949
2014-12-04	933	944	933	943	3,100	943
2014-12-03	930	933	920	932	3,600	932
2014-12-02	940	940	930	930	1,100	930
2014-12-01	935	944	935	938	3,300	938
2014-11-28	924	932	924	931	4,500	931
2014-11-27	909	925	909	925	1,600	925
2014-11-26	923	923	918	919	500	919
2014-11-25	914	918	914	918	300	918
2014-11-21	914	923	914	923	5,500	923
2014-11-20	910	914	907	914	1,100	914
2014-11-19	910	910	910	910	2,000	910
2014-11-18	920	920	905	910	7,000	910
2014-11-17	923	923	920	920	300	920
2014-11-14	925	925	911	920	4,900	920
2014-11-13	924	926	924	926	900	926
2014-11-12	923	926	923	926	300	926
2014-11-11	916	923	916	923	800	923
2014-11-10	927	927	922	922	400	922
2014-11-07	921	921	920	921	600	921
2014-11-06	924	924	924	924	1,100	924
2014-11-05	926	926	924	924	1,600	924
2014-11-04	925	928	919	927	2,100	927
2014-10-31	910	918	910	917	1,200	917
2014-10-30	907	910	906	906	900	906
2014-10-29	905	928	905	915	4,000	915
2014-10-28	924	929	906	929	8,400	929
2014-10-27	915	915	913	915	1,300	915
2014-10-23	907	913	907	913	1,500	913
2014-10-22	911	922	906	907	10,000	907
2014-10-21	906	913	906	910	900	910
2014-10-20	908	913	908	913	1,600	913
2014-10-17	910	912	906	908	5,400	908
2014-10-16	894	908	893	908	4,500	908
2014-10-15	900	908	900	908	2,100	908
2014-10-14	911	915	897	897	12,300	897
2014-10-10	930	930	923	924	5,800	924
2014-10-09	936	937	935	935	3,200	935
2014-10-08	936	937	936	937	2,200	937
2014-10-07	940	940	937	939	800	939
2014-10-06	937	937	937	937	300	937
2014-10-03	941	941	935	936	500	936
2014-10-02	950	950	933	933	5,900	933
2014-10-01	930	945	930	939	7,500	939
2014-09-30	941	942	932	932	2,200	932
2014-09-29	942	942	936	936	800	936
2014-09-26	930	942	930	941	4,500	941
2014-09-25	927	930	924	930	3,800	930
2014-09-24	925	926	922	924	5,900	924
2014-09-22	937	945	915	928	12,100	928
2014-09-19	928	944	927	937	2,700	937
2014-09-18	928	928	927	928	1,600	928
2014-09-17	926	928	920	926	2,300	926
2014-09-16	928	928	925	925	3,900	925
2014-09-12	940	940	928	928	2,400	928
2014-09-11	929	929	927	928	1,900	928
2014-09-10	932	932	929	929	1,200	929
2014-09-09	933	938	932	932	1,000	932
2014-09-08	938	939	931	933	3,600	933
2014-09-05	932	936	926	935	4,200	935
2014-09-04	917	929	915	929	1,400	929
2014-09-03	930	930	915	930	3,500	930
2014-09-02	925	930	908	930	7,500	930
2014-09-01	907	914	906	914	3,100	914
2014-08-29	913	915	902	908	12,200	908
2014-08-28	910	925	909	919	18,500	919
2014-08-27	966	966	957	957	800	957
2014-08-26	967	978	964	965	700	965
2014-08-25	995	995	960	982	3,200	982
2014-08-22	967	998	967	995	14,400	995
2014-08-21	945	967	945	967	2,900	967
2014-08-20	939	942	934	937	2,800	937
2014-08-19	920	936	920	932	5,600	932
2014-08-18	921	934	920	926	1,600	926
2014-08-15	926	935	920	921	3,600	921
2014-08-14	930	930	925	930	1,200	930
2014-08-13	926	930	914	930	2,600	930
2014-08-12	939	939	901	925	11,800	925
2014-08-11	952	960	940	941	1,900	941
2014-08-08	955	955	930	952	11,500	952
2014-08-07	941	948	940	940	400	940
2014-08-06	950	950	941	941	400	941
2014-08-05	952	952	948	950	3,100	950
2014-08-04	958	958	947	958	1,500	958
2014-08-01	970	972	955	958	4,000	958
2014-07-31	981	987	971	985	3,100	985
2014-07-30	987	987	981	981	600	981
2014-07-29	989	995	985	987	900	987
2014-07-28	990	990	984	989	1,200	989
2014-07-25	991	998	991	998	4,500	998
2014-07-24	990	1,000	990	990	900	990
2014-07-23	993	993	990	990	700	990
2014-07-22	969	985	969	984	4,900	984
2014-07-18	970	970	954	969	4,800	969
2014-07-17	977	989	974	975	4,800	975
2014-07-16	966	979	961	979	3,300	979
2014-07-15	977	978	964	966	2,300	966
2014-07-14	972	981	970	975	4,000	975
2014-07-11	975	999	962	999	3,000	999
2014-07-10	1,003	1,009	984	984	2,700	984
2014-07-09	1,028	1,028	980	999	5,300	999
2014-07-08	1,043	1,043	990	1,007	12,800	1,007
2014-07-07	1,020	1,063	1,011	1,043	32,000	1,043
2014-07-04	948	975	946	974	5,500	974
2014-07-03	952	954	945	945	1,700	945
2014-07-02	941	950	941	945	2,900	945
2014-07-01	938	954	938	942	1,200	942
2014-06-30	937	943	937	941	800	941
2014-06-27	942	945	937	937	7,200	937
2014-06-26	944	944	942	942	800	942
2014-06-25	940	941	940	940	2,000	940
2014-06-24	942	946	940	940	3,400	940
2014-06-23	938	945	938	940	1,500	940
2014-06-20	934	940	929	934	7,300	934
2014-06-19	933	937	921	934	8,300	934
2014-06-18	934	934	933	934	1,800	934
2014-06-17	925	935	925	934	800	934
2014-06-16	924	935	924	933	2,700	933
2014-06-13	917	933	917	929	3,300	929
2014-06-12	928	931	927	927	3,500	927
2014-06-11	922	928	922	928	2,300	928
2014-06-10	919	926	919	922	6,200	922
2014-06-09	922	928	914	918	7,800	918
2014-06-06	929	930	924	924	7,600	924
2014-06-05	932	933	919	933	9,000	933
2014-06-04	930	934	927	934	7,900	934
2014-06-03	935	945	930	930	5,700	930
2014-06-02	922	934	920	934	2,000	934
2014-05-30	922	933	915	922	3,100	922
2014-05-29	918	939	918	922	4,800	922
2014-05-28	925	925	919	919	2,800	919
2014-05-27	920	923	915	919	1,700	919
2014-05-26	920	924	919	924	1,800	924
2014-05-23	915	929	908	929	1,500	929
2014-05-22	909	915	905	915	4,800	915
2014-05-21	910	911	905	905	2,500	905
2014-05-20	917	918	917	917	700	917
2014-05-19	925	925	920	925	2,000	925
2014-05-16	920	930	920	925	2,100	925
2014-05-15	918	930	917	930	400	930
2014-05-14	918	928	915	915	2,000	915
2014-05-13	931	931	915	915	2,100	915
2014-05-12	923	935	923	935	1,900	935
2014-05-09	940	940	929	929	3,100	929
2014-05-08	930	945	929	929	2,300	929
2014-05-07	939	955	929	929	4,800	929
2014-05-02	920	942	920	939	7,800	939
2014-05-01	915	924	908	919	3,000	919
2014-04-30	916	923	916	921	2,700	921
2014-04-28	922	924	922	922	1,800	922
2014-04-25	922	930	915	922	3,600	922
2014-04-24	937	944	935	936	3,600	936
2014-04-23	934	949	934	949	3,000	949
2014-04-22	943	943	932	933	5,300	933
2014-04-21	944	950	941	944	2,600	944
2014-04-18	960	960	950	955	2,700	955
2014-04-17	946	955	946	951	1,000	951
2014-04-16	944	950	935	948	1,300	948
2014-04-15	935	944	925	944	1,900	944
2014-04-14	925	935	925	935	2,800	935
2014-04-11	938	939	926	935	3,900	935
2014-04-10	939	945	939	940	1,800	940
2014-04-09	942	942	937	938	1,900	938
2014-04-08	947	958	944	952	2,900	952
2014-04-07	958	960	952	952	2,900	952
2014-04-04	956	965	952	959	3,700	959
2014-04-03	951	957	951	957	400	957
2014-04-02	952	955	947	951	2,000	951
2014-04-01	935	964	935	944	3,400	944
2014-03-31	922	937	922	936	7,700	936
2014-03-28	915	940	915	922	7,600	922
2014-03-27	917	928	913	920	3,200	920
2014-03-26	926	930	913	913	5,000	913
2014-03-25	940	940	913	913	7,900	913
2014-03-24	918	936	917	925	3,300	925
2014-03-20	934	946	906	906	8,900	906
2014-03-19	965	965	909	932	10,600	932
2014-03-18	966	969	952	953	3,200	953
2014-03-17	970	970	933	933	6,800	933
2014-03-14	1,034	1,034	930	965	36,400	965
2014-03-13	1,070	1,070	1,035	1,052	5,600	1,052
2014-03-12	1,072	1,074	1,059	1,070	4,600	1,070
2014-03-11	1,098	1,098	1,065	1,074	1,800	1,074
2014-03-10	1,100	1,100	1,085	1,092	4,100	1,092
2014-03-07	1,098	1,112	1,068	1,100	10,000	1,100
2014-03-06	1,080	1,095	1,071	1,087	7,100	1,087
2014-03-05	1,105	1,129	1,057	1,063	49,900	1,063
2014-03-04	1,159	1,198	1,159	1,195	6,300	1,195
2014-03-03	1,136	1,171	1,117	1,160	10,000	1,160
2014-02-28	1,189	1,189	1,158	1,186	5,900	1,186
2014-02-27	1,183	1,193	1,150	1,189	6,000	1,189
2014-02-26	1,150	1,168	1,150	1,162	3,200	1,162
2014-02-25	1,120	1,158	1,120	1,150	4,400	1,150
2014-02-24	1,104	1,135	1,103	1,118	4,800	1,118
2014-02-21	1,095	1,221	1,095	1,133	20,600	1,133
2014-02-20	1,099	1,101	1,091	1,095	2,900	1,095
2014-02-19	1,080	1,095	1,080	1,095	3,100	1,095
2014-02-18	1,064	1,070	1,045	1,070	2,700	1,070
2014-02-17	1,049	1,049	1,016	1,038	1,500	1,038
2014-02-14	1,075	1,075	982	1,056	9,800	1,056
2014-02-13	1,048	1,064	1,048	1,055	3,400	1,055
2014-02-12	1,031	1,048	1,031	1,045	5,200	1,045
2014-02-10	1,001	1,025	1,001	1,011	14,600	1,011
2014-02-07	982	1,001	980	992	8,700	992
2014-02-06	942	1,000	942	970	4,900	970
2014-02-05	985	985	938	940	22,500	940
2014-02-04	980	980	906	940	19,100	940
2014-02-03	1,078	1,110	1,051	1,073	12,900	1,073
2014-01-31	1,199	1,199	1,106	1,120	7,500	1,120
2014-01-30	1,168	1,192	1,165	1,190	10,000	1,190
2014-01-29	1,199	1,199	1,182	1,184	4,000	1,184
2014-01-28	1,186	1,210	1,166	1,180	8,400	1,180
2014-01-27	1,180	1,215	1,138	1,215	16,900	1,215
2014-01-24	1,223	1,229	1,219	1,219	8,000	1,219
2014-01-23	1,230	1,237	1,219	1,229	10,000	1,229
2014-01-22	1,221	1,240	1,221	1,228	6,700	1,228
2014-01-21	1,240	1,240	1,220	1,221	9,400	1,221
2014-01-20	1,226	1,236	1,215	1,229	3,800	1,229
2014-01-17	1,195	1,215	1,186	1,215	9,000	1,215
2014-01-16	1,207	1,212	1,195	1,195	6,200	1,195
2014-01-15	1,186	1,199	1,150	1,193	13,300	1,193
2014-01-14	1,175	1,200	1,175	1,185	7,900	1,185
2014-01-10	1,169	1,185	1,163	1,185	10,800	1,185
2014-01-09	1,220	1,220	1,180	1,180	15,400	1,180
2014-01-08	1,200	1,200	1,170	1,182	12,300	1,182
2014-01-07	1,170	1,175	1,162	1,165	9,400	1,165
2014-01-06	1,151	1,187	1,151	1,162	25,200	1,162

分割・併合履歴：なし