なとり(2922)の株価時系列情報
なとり(2922)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2001/12/28 | 795 | 795 | 780 | 780 | 800 |
2001/12/27 | 800 | 800 | 780 | 800 | 2,000 |
2001/12/26 | 765 | 835 | 765 | 835 | 1,800 |
2001/12/25 | 764 | 765 | 764 | 765 | 6,200 |
2001/12/25 | 1 -> 1.20 分割 | ||||
2001/12/21 | 920 | 929 | 900 | 916 | 11,300 |
2001/12/20 | 920 | 930 | 920 | 930 | 4,000 |
2001/12/19 | 960 | 960 | 920 | 940 | 7,400 |
2001/12/18 | 965 | 980 | 960 | 960 | 15,100 |
2001/12/17 | 960 | 980 | 960 | 960 | 4,500 |
2001/12/14 | 960 | 960 | 950 | 960 | 5,800 |
2001/12/13 | 960 | 960 | 950 | 960 | 7,400 |
2001/12/12 | 950 | 970 | 950 | 960 | 8,800 |
2001/12/11 | 900 | 990 | 895 | 940 | 21,000 |
2001/12/10 | 890 | 905 | 885 | 895 | 5,900 |
2001/12/07 | 900 | 900 | 881 | 890 | 3,700 |
2001/12/06 | 910 | 910 | 900 | 900 | 3,500 |
2001/12/05 | 907 | 910 | 895 | 900 | 3,100 |
2001/12/04 | 899 | 910 | 890 | 910 | 3,000 |
2001/12/03 | 909 | 909 | 880 | 880 | 1,400 |
2001/11/30 | 890 | 890 | 880 | 888 | 10,500 |
2001/11/29 | 890 | 890 | 885 | 890 | 2,700 |
2001/11/28 | 900 | 900 | 890 | 890 | 7,300 |
2001/11/27 | 900 | 900 | 894 | 894 | 3,600 |
2001/11/26 | 900 | 900 | 900 | 900 | 13,500 |
2001/11/22 | 915 | 915 | 890 | 900 | 11,200 |
2001/11/21 | 927 | 927 | 901 | 901 | 7,100 |
2001/11/20 | 926 | 930 | 925 | 926 | 3,600 |
2001/11/19 | 920 | 930 | 920 | 925 | 5,800 |
2001/11/16 | 900 | 920 | 900 | 920 | 8,500 |
2001/11/15 | 900 | 920 | 900 | 900 | 7,100 |
2001/11/14 | 925 | 925 | 895 | 895 | 2,900 |
2001/11/13 | 920 | 929 | 890 | 890 | 12,100 |
2001/11/12 | 940 | 940 | 910 | 930 | 18,700 |
2001/11/09 | 840 | 865 | 831 | 840 | 6,000 |
2001/11/08 | 860 | 860 | 850 | 850 | 4,000 |
2001/11/07 | 870 | 870 | 870 | 870 | 5,000 |
2001/11/06 | 870 | 870 | 870 | 870 | 1,000 |
2001/11/05 | 880 | 880 | 871 | 871 | 5,000 |
2001/11/02 | 870 | 899 | 870 | 890 | 3,000 |
2001/11/01 | 899 | 899 | 870 | 870 | 3,000 |
2001/10/31 | 910 | 910 | 909 | 909 | 2,000 |
2001/10/30 | 880 | 920 | 880 | 910 | 8,000 |
2001/10/29 | 920 | 920 | 890 | 890 | 2,000 |
2001/10/26 | 880 | 880 | 870 | 870 | 6,000 |
2001/10/25 | 937 | 937 | 875 | 875 | 7,000 |
2001/10/24 | 920 | 939 | 920 | 938 | 5,000 |
2001/10/23 | 950 | 950 | 940 | 940 | 3,000 |
2001/10/22 | 945 | 945 | 930 | 940 | 13,000 |
2001/10/19 | 895 | 950 | 885 | 930 | 13,000 |
2001/10/18 | 875 | 880 | 875 | 880 | 7,000 |
2001/10/17 | 850 | 865 | 840 | 865 | 13,000 |
2001/10/16 | 811 | 815 | 810 | 815 | 5,000 |
2001/10/15 | 809 | 815 | 805 | 805 | 5,000 |
2001/10/12 | 788 | 795 | 788 | 795 | 3,000 |
2001/10/11 | 785 | 785 | 781 | 785 | 5,000 |
2001/10/10 | 774 | 814 | 774 | 777 | 3,000 |
2001/10/09 | 771 | 776 | 771 | 773 | 5,000 |
2001/10/05 | 770 | 800 | 770 | 771 | 6,000 |
2001/10/04 | 790 | 790 | 770 | 770 | 3,000 |
2001/10/03 | 751 | 770 | 751 | 770 | 6,000 |
2001/10/02 | 760 | 760 | 750 | 750 | 6,000 |
2001/09/28 | 755 | 770 | 740 | 770 | 7,000 |
2001/09/27 | 761 | 762 | 760 | 760 | 7,000 |
2001/09/26 | 760 | 761 | 760 | 761 | 2,000 |
2001/09/25 | 786 | 800 | 755 | 755 | 6,000 |
2001/09/21 | 812 | 812 | 752 | 755 | 15,000 |
2001/09/20 | 800 | 815 | 800 | 802 | 8,000 |
2001/09/19 | 800 | 824 | 790 | 800 | 21,000 |
2001/09/18 | 830 | 842 | 800 | 832 | 19,000 |
2001/09/17 | 850 | 850 | 850 | 850 | 14,000 |