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 |
---|---|---|---|---|---|
2002/12/30 | 700 | 711 | 699 | 709 | 3,800 |
2002/12/27 | 700 | 700 | 695 | 695 | 3,200 |
2002/12/26 | 670 | 677 | 668 | 670 | 10,100 |
2002/12/25 | 670 | 675 | 670 | 672 | 18,800 |
2002/12/24 | 670 | 676 | 665 | 670 | 22,700 |
2002/12/20 | 670 | 675 | 669 | 669 | 33,400 |
2002/12/19 | 676 | 677 | 663 | 670 | 12,600 |
2002/12/18 | 704 | 704 | 670 | 676 | 46,100 |
2002/12/17 | 699 | 705 | 694 | 704 | 15,900 |
2002/12/16 | 696 | 700 | 694 | 694 | 17,700 |
2002/12/13 | 700 | 700 | 691 | 694 | 21,700 |
2002/12/12 | 699 | 699 | 693 | 693 | 1,700 |
2002/12/11 | 700 | 700 | 693 | 693 | 4,000 |
2002/12/10 | 691 | 700 | 680 | 699 | 5,200 |
2002/12/09 | 700 | 700 | 693 | 698 | 3,000 |
2002/12/06 | 700 | 700 | 685 | 685 | 6,300 |
2002/12/05 | 700 | 700 | 692 | 696 | 6,000 |
2002/12/04 | 700 | 703 | 694 | 699 | 6,400 |
2002/12/03 | 700 | 700 | 695 | 700 | 4,800 |
2002/12/02 | 700 | 700 | 694 | 696 | 5,900 |
2002/11/29 | 719 | 719 | 680 | 690 | 27,600 |
2002/11/28 | 709 | 719 | 708 | 713 | 15,500 |
2002/11/27 | 700 | 720 | 700 | 709 | 12,600 |
2002/11/26 | 700 | 709 | 700 | 700 | 6,200 |
2002/11/25 | 700 | 725 | 700 | 700 | 13,800 |
2002/11/22 | 700 | 700 | 695 | 700 | 7,600 |
2002/11/21 | 650 | 680 | 650 | 670 | 2,200 |
2002/11/20 | 650 | 662 | 633 | 648 | 11,800 |
2002/11/19 | 680 | 680 | 665 | 666 | 5,200 |
2002/11/18 | 691 | 691 | 679 | 681 | 9,500 |
2002/11/15 | 701 | 705 | 689 | 690 | 21,100 |
2002/11/14 | 703 | 713 | 700 | 701 | 38,000 |
2002/11/13 | 708 | 709 | 703 | 704 | 4,100 |
2002/11/12 | 709 | 709 | 705 | 708 | 3,600 |
2002/11/11 | 720 | 721 | 708 | 708 | 5,300 |
2002/11/08 | 737 | 737 | 710 | 720 | 6,100 |
2002/11/07 | 743 | 744 | 736 | 737 | 3,400 |
2002/11/06 | 741 | 750 | 731 | 743 | 7,100 |
2002/11/05 | 750 | 760 | 737 | 743 | 4,300 |
2002/11/01 | 777 | 777 | 749 | 750 | 3,600 |
2002/10/31 | 782 | 782 | 770 | 770 | 2,600 |
2002/10/30 | 770 | 783 | 770 | 772 | 3,600 |
2002/10/29 | 780 | 792 | 770 | 770 | 1,500 |
2002/10/28 | 764 | 770 | 764 | 770 | 7,200 |
2002/10/25 | 720 | 764 | 720 | 764 | 5,700 |
2002/10/24 | 750 | 750 | 700 | 715 | 7,600 |
2002/10/23 | 720 | 740 | 720 | 740 | 7,100 |
2002/10/22 | 771 | 771 | 744 | 750 | 2,300 |
2002/10/21 | 779 | 780 | 770 | 770 | 19,500 |
2002/10/18 | 770 | 778 | 770 | 777 | 4,400 |
2002/10/17 | 765 | 769 | 760 | 766 | 4,900 |
2002/10/16 | 739 | 755 | 738 | 745 | 9,000 |
2002/10/15 | 725 | 732 | 723 | 731 | 8,000 |
2002/10/11 | 700 | 735 | 700 | 715 | 15,000 |
2002/10/10 | 737 | 737 | 700 | 723 | 5,000 |
2002/10/09 | 755 | 755 | 740 | 740 | 6,600 |
2002/10/08 | 741 | 749 | 741 | 749 | 6,700 |
2002/10/07 | 748 | 772 | 745 | 746 | 5,700 |
2002/10/04 | 751 | 758 | 751 | 758 | 4,700 |
2002/10/03 | 750 | 761 | 749 | 760 | 9,700 |
2002/10/02 | 762 | 773 | 762 | 763 | 5,700 |
2002/10/01 | 770 | 783 | 770 | 778 | 7,000 |
2002/09/30 | 800 | 804 | 789 | 792 | 4,700 |
2002/09/27 | 800 | 800 | 790 | 800 | 7,200 |
2002/09/26 | 800 | 800 | 790 | 790 | 5,100 |
2002/09/25 | 800 | 800 | 789 | 793 | 12,100 |
2002/09/24 | 805 | 808 | 785 | 800 | 10,400 |
2002/09/20 | 788 | 809 | 785 | 795 | 13,600 |
2002/09/19 | 780 | 798 | 780 | 792 | 7,000 |
2002/09/18 | 789 | 790 | 780 | 790 | 5,600 |
2002/09/17 | 785 | 798 | 780 | 786 | 17,200 |
2002/09/13 | 782 | 797 | 774 | 784 | 30,700 |
2002/09/12 | 800 | 819 | 792 | 812 | 18,600 |
2002/09/11 | 800 | 807 | 780 | 804 | 18,300 |
2002/09/10 | 765 | 810 | 765 | 800 | 69,300 |
2002/09/09 | 888 | 888 | 845 | 845 | 49,800 |
2002/09/06 | 801 | 806 | 790 | 791 | 12,300 |
2002/09/05 | 859 | 860 | 811 | 811 | 11,900 |
2002/09/04 | 840 | 861 | 840 | 857 | 10,300 |
2002/09/03 | 885 | 885 | 860 | 870 | 22,800 |
2002/09/02 | 841 | 898 | 791 | 898 | 84,500 |
2002/08/30 | 940 | 960 | 863 | 891 | 450,400 |
2002/08/29 | 908 | 940 | 905 | 936 | 119,400 |
2002/08/28 | 874 | 910 | 872 | 900 | 47,700 |
2002/08/27 | 844 | 864 | 843 | 864 | 33,100 |
2002/08/26 | 848 | 850 | 840 | 847 | 23,900 |
2002/08/23 | 832 | 850 | 827 | 848 | 32,500 |
2002/08/22 | 850 | 850 | 833 | 838 | 46,200 |
2002/08/21 | 848 | 858 | 843 | 849 | 102,400 |
2002/08/20 | 763 | 788 | 760 | 788 | 17,700 |
2002/08/19 | 750 | 765 | 750 | 755 | 30,300 |
2002/08/16 | 755 | 755 | 747 | 747 | 9,400 |
2002/08/15 | 750 | 755 | 745 | 752 | 19,100 |
2002/08/14 | 746 | 750 | 746 | 748 | 8,800 |
2002/08/13 | 743 | 750 | 739 | 741 | 9,400 |
2002/08/12 | 730 | 741 | 730 | 741 | 7,200 |
2002/08/09 | 721 | 728 | 721 | 728 | 7,800 |
2002/08/08 | 720 | 724 | 716 | 717 | 5,700 |
2002/08/07 | 719 | 725 | 716 | 716 | 10,400 |
2002/08/06 | 714 | 718 | 710 | 710 | 10,400 |
2002/08/05 | 700 | 710 | 700 | 704 | 1,100 |
2002/08/02 | 714 | 715 | 714 | 715 | 1,400 |
2002/08/01 | 706 | 720 | 701 | 715 | 4,900 |
2002/07/31 | 710 | 714 | 695 | 700 | 8,900 |
2002/07/30 | 695 | 710 | 695 | 710 | 35,100 |
2002/07/29 | 692 | 713 | 692 | 709 | 1,000 |
2002/07/26 | 720 | 720 | 700 | 710 | 8,100 |
2002/07/25 | 720 | 720 | 714 | 714 | 7,000 |
2002/07/24 | 724 | 724 | 714 | 714 | 400 |
2002/07/23 | 720 | 725 | 704 | 704 | 9,300 |
2002/07/22 | 722 | 728 | 706 | 706 | 5,500 |
2002/07/19 | 721 | 729 | 721 | 729 | 300 |
2002/07/18 | 715 | 715 | 715 | 715 | 200 |
2002/07/17 | 725 | 727 | 720 | 720 | 5,200 |
2002/07/16 | 726 | 727 | 725 | 725 | 6,500 |
2002/07/15 | 725 | 745 | 725 | 725 | 1,400 |
2002/07/12 | 715 | 725 | 715 | 720 | 26,300 |
2002/07/11 | 720 | 724 | 718 | 724 | 2,400 |
2002/07/10 | 714 | 720 | 714 | 720 | 8,000 |
2002/07/09 | 715 | 719 | 714 | 714 | 4,800 |
2002/07/08 | 719 | 719 | 714 | 714 | 1,900 |
2002/07/05 | 708 | 709 | 708 | 709 | 2,500 |
2002/07/04 | 713 | 715 | 708 | 708 | 800 |
2002/07/03 | 706 | 715 | 706 | 706 | 4,200 |
2002/07/02 | 705 | 715 | 705 | 706 | 4,600 |
2002/07/01 | 720 | 720 | 700 | 705 | 1,300 |
2002/06/28 | 692 | 700 | 692 | 700 | 5,000 |
2002/06/27 | 700 | 700 | 690 | 699 | 3,800 |
2002/06/26 | 690 | 700 | 690 | 700 | 1,800 |
2002/06/25 | 710 | 710 | 690 | 690 | 1,900 |
2002/06/24 | 695 | 695 | 689 | 690 | 4,600 |
2002/06/21 | 700 | 702 | 692 | 697 | 3,300 |
2002/06/20 | 702 | 702 | 702 | 702 | 10,200 |
2002/06/19 | 715 | 715 | 702 | 702 | 2,000 |
2002/06/18 | 704 | 710 | 702 | 702 | 2,100 |
2002/06/17 | 705 | 715 | 701 | 702 | 2,700 |
2002/06/14 | 705 | 710 | 700 | 700 | 1,700 |
2002/06/13 | 703 | 710 | 700 | 710 | 10,500 |
2002/06/12 | 703 | 710 | 703 | 703 | 1,400 |
2002/06/11 | 709 | 714 | 702 | 702 | 3,000 |
2002/06/10 | 701 | 706 | 701 | 703 | 1,800 |
2002/06/07 | 704 | 715 | 701 | 701 | 6,300 |
2002/06/06 | 704 | 705 | 704 | 704 | 3,300 |
2002/06/05 | 704 | 710 | 704 | 704 | 4,100 |
2002/06/04 | 710 | 720 | 702 | 704 | 6,100 |
2002/06/03 | 724 | 725 | 710 | 720 | 3,400 |
2002/05/31 | 725 | 725 | 725 | 725 | 1,500 |
2002/05/30 | 725 | 725 | 712 | 725 | 4,000 |
2002/05/29 | 724 | 725 | 724 | 725 | 300 |
2002/05/28 | 728 | 728 | 715 | 715 | 6,200 |
2002/05/27 | 725 | 725 | 715 | 724 | 6,800 |
2002/05/24 | 713 | 720 | 713 | 715 | 2,900 |
2002/05/23 | 720 | 720 | 711 | 711 | 3,400 |
2002/05/22 | 720 | 727 | 710 | 710 | 4,600 |
2002/05/21 | 718 | 720 | 712 | 720 | 3,100 |
2002/05/20 | 727 | 727 | 710 | 718 | 1,500 |
2002/05/17 | 721 | 730 | 720 | 730 | 1,900 |
2002/05/16 | 721 | 721 | 720 | 720 | 7,800 |
2002/05/15 | 730 | 730 | 715 | 720 | 2,200 |
2002/05/14 | 718 | 718 | 702 | 715 | 1,500 |
2002/05/13 | 720 | 724 | 710 | 720 | 5,900 |
2002/05/10 | 730 | 731 | 723 | 730 | 2,700 |
2002/05/09 | 730 | 730 | 729 | 730 | 1,700 |
2002/05/08 | 726 | 726 | 720 | 720 | 1,300 |
2002/05/07 | 733 | 733 | 720 | 720 | 2,800 |
2002/05/02 | 725 | 725 | 720 | 720 | 1,300 |
2002/05/01 | 730 | 730 | 720 | 721 | 3,900 |
2002/04/30 | 730 | 740 | 720 | 740 | 6,200 |
2002/04/26 | 726 | 733 | 726 | 726 | 9,200 |
2002/04/25 | 725 | 735 | 725 | 726 | 8,600 |
2002/04/24 | 710 | 725 | 710 | 725 | 3,100 |
2002/04/23 | 720 | 725 | 710 | 725 | 8,800 |
2002/04/22 | 711 | 720 | 710 | 720 | 4,000 |
2002/04/19 | 728 | 729 | 710 | 710 | 2,800 |
2002/04/18 | 728 | 730 | 726 | 728 | 5,000 |
2002/04/17 | 721 | 728 | 721 | 728 | 3,100 |
2002/04/16 | 715 | 721 | 715 | 721 | 600 |
2002/04/15 | 710 | 714 | 709 | 709 | 7,900 |
2002/04/12 | 696 | 709 | 690 | 709 | 3,900 |
2002/04/11 | 700 | 704 | 690 | 700 | 8,400 |
2002/04/10 | 694 | 700 | 690 | 700 | 5,800 |
2002/04/09 | 700 | 702 | 695 | 695 | 12,000 |
2002/04/08 | 700 | 702 | 700 | 701 | 6,100 |
2002/04/05 | 700 | 711 | 700 | 711 | 3,300 |
2002/04/04 | 710 | 720 | 710 | 710 | 1,200 |
2002/04/03 | 710 | 710 | 710 | 710 | 900 |
2002/04/02 | 710 | 710 | 699 | 710 | 12,300 |
2002/04/01 | 730 | 730 | 710 | 715 | 2,100 |
2002/03/29 | 737 | 737 | 721 | 721 | 1,700 |
2002/03/28 | 723 | 730 | 717 | 718 | 5,000 |
2002/03/27 | 770 | 770 | 715 | 740 | 4,300 |
2002/03/26 | 785 | 785 | 770 | 780 | 10,700 |
2002/03/25 | 775 | 790 | 770 | 785 | 15,700 |
2002/03/22 | 750 | 770 | 750 | 770 | 15,100 |
2002/03/20 | 742 | 750 | 742 | 749 | 9,700 |
2002/03/19 | 750 | 750 | 735 | 742 | 9,800 |
2002/03/18 | 729 | 735 | 725 | 735 | 2,400 |
2002/03/15 | 694 | 730 | 694 | 710 | 6,300 |
2002/03/14 | 700 | 720 | 690 | 690 | 10,500 |
2002/03/13 | 700 | 720 | 700 | 720 | 4,300 |
2002/03/12 | 730 | 750 | 720 | 725 | 8,300 |
2002/03/11 | 730 | 730 | 716 | 725 | 5,700 |
2002/03/08 | 725 | 725 | 711 | 711 | 7,500 |
2002/03/07 | 729 | 729 | 716 | 720 | 5,200 |
2002/03/06 | 710 | 725 | 701 | 720 | 6,600 |
2002/03/05 | 720 | 720 | 705 | 705 | 13,000 |
2002/03/04 | 660 | 710 | 660 | 700 | 16,800 |
2002/03/01 | 670 | 671 | 660 | 660 | 19,600 |
2002/02/28 | 675 | 675 | 670 | 670 | 12,000 |
2002/02/27 | 690 | 690 | 680 | 680 | 8,600 |
2002/02/26 | 700 | 700 | 681 | 690 | 9,100 |
2002/02/25 | 700 | 721 | 695 | 695 | 12,100 |
2002/02/22 | 700 | 700 | 695 | 700 | 3,600 |
2002/02/21 | 695 | 698 | 695 | 695 | 1,900 |
2002/02/20 | 700 | 705 | 700 | 700 | 9,600 |
2002/02/19 | 715 | 715 | 700 | 714 | 3,200 |
2002/02/18 | 712 | 715 | 712 | 715 | 300 |
2002/02/15 | 711 | 712 | 700 | 700 | 9,200 |
2002/02/14 | 719 | 719 | 700 | 711 | 4,000 |
2002/02/13 | 710 | 710 | 701 | 710 | 5,300 |
2002/02/12 | 701 | 701 | 700 | 700 | 4,100 |
2002/02/08 | 700 | 711 | 700 | 701 | 2,800 |
2002/02/07 | 700 | 701 | 700 | 701 | 3,000 |
2002/02/06 | 713 | 713 | 700 | 700 | 1,200 |
2002/02/05 | 710 | 710 | 710 | 710 | 2,400 |
2002/02/04 | 690 | 691 | 690 | 690 | 4,500 |
2002/02/01 | 702 | 750 | 690 | 750 | 7,100 |
2002/01/31 | 710 | 760 | 709 | 760 | 5,300 |
2002/01/30 | 710 | 711 | 709 | 709 | 1,600 |
2002/01/29 | 722 | 740 | 722 | 740 | 1,900 |
2002/01/28 | 730 | 745 | 722 | 722 | 1,900 |
2002/01/25 | 742 | 760 | 742 | 750 | 6,300 |
2002/01/24 | 725 | 742 | 722 | 742 | 1,200 |
2002/01/23 | 731 | 740 | 725 | 740 | 3,900 |
2002/01/22 | 725 | 735 | 725 | 730 | 6,400 |
2002/01/21 | 727 | 727 | 725 | 725 | 2,300 |
2002/01/18 | 740 | 740 | 730 | 740 | 1,800 |
2002/01/17 | 750 | 750 | 740 | 740 | 2,000 |
2002/01/16 | 759 | 760 | 759 | 759 | 8,300 |
2002/01/15 | 759 | 759 | 759 | 759 | 100 |
2002/01/11 | 750 | 750 | 725 | 725 | 2,200 |
2002/01/10 | 760 | 760 | 735 | 735 | 2,700 |
2002/01/09 | 745 | 745 | 730 | 745 | 5,900 |
2002/01/08 | 770 | 770 | 740 | 745 | 4,000 |
2002/01/07 | 780 | 780 | 770 | 770 | 4,800 |
2002/01/04 | 785 | 800 | 785 | 800 | 800 |