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 |
---|---|---|---|---|---|
2003/12/30 | 759 | 765 | 754 | 761 | 3,600 |
2003/12/29 | 748 | 753 | 747 | 749 | 9,500 |
2003/12/26 | 747 | 748 | 745 | 748 | 2,200 |
2003/12/25 | 748 | 755 | 742 | 748 | 11,100 |
2003/12/24 | 748 | 750 | 743 | 747 | 9,700 |
2003/12/22 | 748 | 749 | 746 | 747 | 11,000 |
2003/12/19 | 748 | 748 | 741 | 744 | 7,000 |
2003/12/18 | 743 | 750 | 743 | 748 | 4,100 |
2003/12/17 | 745 | 749 | 743 | 743 | 2,800 |
2003/12/16 | 750 | 750 | 742 | 743 | 23,400 |
2003/12/15 | 752 | 760 | 749 | 751 | 11,300 |
2003/12/12 | 741 | 749 | 741 | 748 | 17,200 |
2003/12/11 | 743 | 743 | 735 | 741 | 2,400 |
2003/12/10 | 745 | 749 | 738 | 738 | 6,200 |
2003/12/09 | 738 | 746 | 738 | 744 | 2,300 |
2003/12/08 | 736 | 742 | 734 | 742 | 2,100 |
2003/12/05 | 732 | 742 | 730 | 742 | 5,100 |
2003/12/04 | 740 | 740 | 737 | 739 | 3,500 |
2003/12/03 | 740 | 740 | 730 | 732 | 5,300 |
2003/12/02 | 743 | 745 | 735 | 744 | 4,800 |
2003/12/01 | 739 | 743 | 730 | 743 | 4,300 |
2003/11/28 | 740 | 745 | 738 | 738 | 2,800 |
2003/11/27 | 746 | 756 | 741 | 742 | 3,200 |
2003/11/26 | 750 | 755 | 741 | 743 | 6,600 |
2003/11/25 | 739 | 752 | 739 | 750 | 2,900 |
2003/11/21 | 731 | 749 | 731 | 738 | 7,400 |
2003/11/20 | 730 | 735 | 721 | 727 | 4,800 |
2003/11/19 | 733 | 741 | 730 | 734 | 5,300 |
2003/11/18 | 738 | 740 | 730 | 730 | 9,100 |
2003/11/17 | 738 | 742 | 738 | 738 | 13,900 |
2003/11/14 | 742 | 742 | 736 | 738 | 3,500 |
2003/11/13 | 746 | 746 | 729 | 741 | 5,300 |
2003/11/12 | 739 | 740 | 735 | 736 | 2,900 |
2003/11/11 | 742 | 742 | 727 | 733 | 5,600 |
2003/11/10 | 732 | 745 | 732 | 741 | 3,000 |
2003/11/07 | 745 | 745 | 735 | 738 | 8,500 |
2003/11/06 | 750 | 750 | 738 | 741 | 3,200 |
2003/11/05 | 741 | 744 | 739 | 743 | 4,400 |
2003/11/04 | 738 | 747 | 738 | 744 | 3,000 |
2003/10/31 | 738 | 744 | 737 | 737 | 2,900 |
2003/10/30 | 744 | 748 | 739 | 739 | 9,100 |
2003/10/29 | 740 | 745 | 739 | 743 | 4,700 |
2003/10/28 | 738 | 752 | 737 | 739 | 14,600 |
2003/10/27 | 748 | 754 | 737 | 737 | 6,200 |
2003/10/24 | 736 | 744 | 736 | 736 | 6,600 |
2003/10/23 | 758 | 759 | 731 | 731 | 24,500 |
2003/10/22 | 758 | 763 | 757 | 758 | 7,200 |
2003/10/21 | 765 | 765 | 757 | 757 | 10,000 |
2003/10/20 | 757 | 762 | 755 | 757 | 7,100 |
2003/10/17 | 751 | 757 | 751 | 753 | 9,400 |
2003/10/16 | 750 | 755 | 746 | 750 | 21,100 |
2003/10/15 | 746 | 750 | 746 | 746 | 12,500 |
2003/10/14 | 745 | 748 | 744 | 746 | 21,000 |
2003/10/10 | 760 | 761 | 742 | 747 | 36,300 |
2003/10/09 | 779 | 779 | 767 | 769 | 8,400 |
2003/10/08 | 779 | 779 | 770 | 773 | 5,400 |
2003/10/07 | 782 | 782 | 770 | 772 | 9,700 |
2003/10/06 | 780 | 780 | 767 | 767 | 9,800 |
2003/10/03 | 770 | 777 | 768 | 768 | 6,900 |
2003/10/02 | 786 | 786 | 768 | 769 | 8,800 |
2003/10/01 | 771 | 779 | 766 | 768 | 11,200 |
2003/09/30 | 766 | 775 | 765 | 775 | 6,700 |
2003/09/29 | 780 | 780 | 771 | 771 | 5,700 |
2003/09/26 | 783 | 790 | 777 | 777 | 6,400 |
2003/09/25 | 790 | 790 | 785 | 786 | 8,900 |
2003/09/24 | 795 | 798 | 790 | 790 | 4,700 |
2003/09/22 | 790 | 792 | 786 | 791 | 9,700 |
2003/09/19 | 787 | 793 | 787 | 790 | 12,900 |
2003/09/18 | 781 | 789 | 780 | 782 | 9,700 |
2003/09/17 | 783 | 789 | 781 | 781 | 12,100 |
2003/09/16 | 789 | 799 | 781 | 783 | 29,700 |
2003/09/12 | 800 | 800 | 789 | 789 | 20,900 |
2003/09/11 | 794 | 794 | 788 | 790 | 7,400 |
2003/09/10 | 790 | 798 | 790 | 794 | 6,800 |
2003/09/09 | 791 | 797 | 791 | 792 | 9,300 |
2003/09/08 | 800 | 800 | 790 | 791 | 7,300 |
2003/09/05 | 800 | 800 | 790 | 790 | 5,300 |
2003/09/04 | 796 | 799 | 795 | 795 | 5,000 |
2003/09/03 | 800 | 800 | 791 | 795 | 7,300 |
2003/09/02 | 795 | 795 | 786 | 790 | 8,200 |
2003/09/01 | 791 | 804 | 791 | 798 | 4,300 |
2003/08/29 | 779 | 810 | 779 | 791 | 3,000 |
2003/08/28 | 796 | 796 | 778 | 778 | 4,600 |
2003/08/27 | 792 | 801 | 790 | 790 | 3,300 |
2003/08/26 | 800 | 805 | 791 | 791 | 5,900 |
2003/08/25 | 803 | 803 | 800 | 800 | 5,300 |
2003/08/22 | 814 | 814 | 800 | 800 | 4,800 |
2003/08/21 | 810 | 814 | 810 | 810 | 6,200 |
2003/08/20 | 810 | 810 | 802 | 810 | 2,500 |
2003/08/19 | 802 | 802 | 795 | 802 | 1,900 |
2003/08/18 | 793 | 805 | 793 | 794 | 5,400 |
2003/08/15 | 792 | 840 | 792 | 793 | 7,800 |
2003/08/14 | 777 | 790 | 775 | 785 | 8,400 |
2003/08/13 | 777 | 786 | 776 | 780 | 15,100 |
2003/08/12 | 773 | 780 | 772 | 775 | 7,400 |
2003/08/11 | 778 | 778 | 771 | 771 | 8,800 |
2003/08/08 | 780 | 785 | 780 | 780 | 5,200 |
2003/08/07 | 785 | 790 | 785 | 786 | 3,100 |
2003/08/06 | 794 | 795 | 785 | 786 | 2,400 |
2003/08/05 | 794 | 799 | 790 | 793 | 5,000 |
2003/08/04 | 792 | 800 | 790 | 792 | 5,200 |
2003/08/01 | 799 | 799 | 795 | 796 | 6,200 |
2003/07/31 | 799 | 799 | 797 | 797 | 4,500 |
2003/07/30 | 791 | 799 | 790 | 792 | 4,800 |
2003/07/29 | 790 | 799 | 786 | 790 | 11,300 |
2003/07/28 | 806 | 806 | 800 | 800 | 20,500 |
2003/07/25 | 805 | 805 | 801 | 801 | 8,200 |
2003/07/24 | 803 | 805 | 800 | 800 | 4,600 |
2003/07/23 | 805 | 805 | 790 | 803 | 8,200 |
2003/07/22 | 803 | 810 | 790 | 790 | 11,600 |
2003/07/18 | 805 | 809 | 803 | 804 | 6,200 |
2003/07/17 | 800 | 810 | 800 | 804 | 8,500 |
2003/07/16 | 807 | 814 | 800 | 800 | 14,600 |
2003/07/15 | 808 | 814 | 806 | 807 | 6,500 |
2003/07/14 | 817 | 817 | 801 | 801 | 6,200 |
2003/07/11 | 797 | 815 | 791 | 815 | 6,900 |
2003/07/10 | 807 | 819 | 802 | 802 | 8,600 |
2003/07/09 | 815 | 815 | 800 | 807 | 10,400 |
2003/07/08 | 827 | 830 | 779 | 805 | 16,400 |
2003/07/07 | 820 | 834 | 820 | 827 | 10,500 |
2003/07/04 | 806 | 820 | 806 | 814 | 14,000 |
2003/07/03 | 805 | 811 | 801 | 803 | 9,200 |
2003/07/02 | 799 | 801 | 796 | 798 | 15,400 |
2003/07/01 | 799 | 810 | 798 | 798 | 15,200 |
2003/06/30 | 800 | 805 | 798 | 798 | 11,600 |
2003/06/27 | 797 | 799 | 795 | 795 | 9,000 |
2003/06/26 | 799 | 799 | 794 | 795 | 3,000 |
2003/06/25 | 795 | 798 | 791 | 791 | 4,900 |
2003/06/24 | 795 | 795 | 790 | 790 | 5,300 |
2003/06/23 | 772 | 798 | 772 | 796 | 5,100 |
2003/06/20 | 790 | 794 | 790 | 792 | 2,900 |
2003/06/19 | 799 | 800 | 795 | 795 | 2,700 |
2003/06/18 | 800 | 802 | 794 | 794 | 2,900 |
2003/06/17 | 800 | 800 | 797 | 797 | 8,000 |
2003/06/16 | 797 | 800 | 797 | 800 | 10,300 |
2003/06/13 | 799 | 799 | 796 | 797 | 19,200 |
2003/06/12 | 798 | 798 | 796 | 797 | 3,100 |
2003/06/11 | 796 | 797 | 795 | 796 | 3,600 |
2003/06/10 | 794 | 798 | 794 | 796 | 4,100 |
2003/06/09 | 795 | 795 | 790 | 794 | 3,200 |
2003/06/06 | 798 | 798 | 782 | 798 | 2,700 |
2003/06/05 | 798 | 799 | 794 | 798 | 8,600 |
2003/06/04 | 791 | 798 | 791 | 793 | 1,300 |
2003/06/03 | 796 | 798 | 785 | 798 | 2,400 |
2003/06/02 | 792 | 799 | 790 | 798 | 2,300 |
2003/05/30 | 799 | 799 | 786 | 799 | 4,700 |
2003/05/29 | 800 | 800 | 790 | 799 | 3,700 |
2003/05/28 | 798 | 799 | 791 | 797 | 7,300 |
2003/05/27 | 797 | 798 | 797 | 798 | 2,100 |
2003/05/26 | 794 | 799 | 794 | 796 | 1,700 |
2003/05/23 | 780 | 795 | 780 | 794 | 1,300 |
2003/05/22 | 787 | 790 | 779 | 780 | 7,000 |
2003/05/21 | 788 | 796 | 784 | 785 | 7,300 |
2003/05/20 | 783 | 795 | 783 | 788 | 1,300 |
2003/05/19 | 798 | 800 | 781 | 791 | 3,800 |
2003/05/16 | 800 | 800 | 795 | 798 | 2,500 |
2003/05/15 | 798 | 800 | 790 | 800 | 16,900 |
2003/05/14 | 797 | 812 | 796 | 798 | 15,700 |
2003/05/13 | 793 | 795 | 788 | 795 | 3,400 |
2003/05/12 | 793 | 793 | 782 | 790 | 2,800 |
2003/05/09 | 779 | 794 | 779 | 794 | 8,400 |
2003/05/08 | 785 | 793 | 782 | 782 | 3,900 |
2003/05/07 | 777 | 780 | 775 | 776 | 3,400 |
2003/05/06 | 779 | 785 | 769 | 778 | 7,600 |
2003/05/02 | 760 | 762 | 749 | 759 | 3,100 |
2003/05/01 | 752 | 762 | 749 | 750 | 4,900 |
2003/04/30 | 765 | 765 | 751 | 751 | 2,100 |
2003/04/28 | 752 | 768 | 751 | 752 | 1,400 |
2003/04/25 | 770 | 778 | 750 | 750 | 10,000 |
2003/04/24 | 778 | 778 | 755 | 770 | 5,900 |
2003/04/23 | 788 | 788 | 771 | 778 | 1,700 |
2003/04/22 | 789 | 798 | 786 | 788 | 5,200 |
2003/04/21 | 764 | 799 | 764 | 786 | 13,300 |
2003/04/18 | 778 | 784 | 770 | 784 | 3,700 |
2003/04/17 | 796 | 796 | 788 | 788 | 2,400 |
2003/04/16 | 797 | 797 | 793 | 796 | 7,100 |
2003/04/15 | 788 | 810 | 788 | 793 | 11,300 |
2003/04/14 | 781 | 788 | 770 | 788 | 5,500 |
2003/04/11 | 783 | 783 | 773 | 781 | 4,300 |
2003/04/10 | 787 | 787 | 777 | 777 | 5,600 |
2003/04/09 | 782 | 788 | 779 | 788 | 4,600 |
2003/04/08 | 781 | 782 | 775 | 779 | 2,300 |
2003/04/07 | 785 | 786 | 767 | 782 | 4,400 |
2003/04/04 | 765 | 778 | 765 | 778 | 1,900 |
2003/04/03 | 770 | 775 | 762 | 765 | 2,300 |
2003/04/02 | 778 | 778 | 753 | 770 | 2,900 |
2003/04/01 | 753 | 765 | 753 | 753 | 3,400 |
2003/03/31 | 771 | 779 | 763 | 773 | 4,200 |
2003/03/28 | 789 | 799 | 787 | 788 | 6,400 |
2003/03/27 | 778 | 794 | 778 | 794 | 11,300 |
2003/03/26 | 759 | 789 | 754 | 789 | 10,600 |
2003/03/25 | 790 | 825 | 790 | 818 | 29,600 |
2003/03/24 | 762 | 790 | 762 | 790 | 21,500 |
2003/03/20 | 750 | 759 | 749 | 759 | 8,300 |
2003/03/19 | 743 | 750 | 743 | 745 | 7,200 |
2003/03/18 | 750 | 750 | 741 | 741 | 9,500 |
2003/03/17 | 757 | 758 | 745 | 745 | 14,600 |
2003/03/14 | 740 | 750 | 740 | 749 | 20,700 |
2003/03/13 | 736 | 743 | 736 | 743 | 4,400 |
2003/03/12 | 741 | 748 | 736 | 736 | 5,500 |
2003/03/11 | 745 | 752 | 743 | 743 | 5,600 |
2003/03/10 | 745 | 749 | 743 | 746 | 3,900 |
2003/03/07 | 741 | 749 | 741 | 743 | 6,500 |
2003/03/06 | 750 | 752 | 740 | 750 | 11,400 |
2003/03/05 | 739 | 750 | 738 | 742 | 7,200 |
2003/03/04 | 740 | 742 | 734 | 740 | 8,400 |
2003/03/03 | 734 | 739 | 730 | 735 | 12,400 |
2003/02/28 | 730 | 732 | 725 | 730 | 9,100 |
2003/02/27 | 733 | 734 | 727 | 730 | 6,800 |
2003/02/26 | 736 | 739 | 726 | 726 | 9,700 |
2003/02/25 | 740 | 740 | 735 | 735 | 9,300 |
2003/02/24 | 740 | 747 | 735 | 735 | 10,600 |
2003/02/21 | 757 | 757 | 742 | 744 | 6,200 |
2003/02/20 | 756 | 756 | 745 | 747 | 7,800 |
2003/02/19 | 760 | 760 | 751 | 752 | 1,700 |
2003/02/18 | 760 | 760 | 747 | 747 | 15,500 |
2003/02/17 | 760 | 760 | 753 | 758 | 6,600 |
2003/02/14 | 754 | 754 | 740 | 753 | 11,800 |
2003/02/13 | 750 | 755 | 743 | 744 | 4,400 |
2003/02/12 | 740 | 743 | 733 | 740 | 23,500 |
2003/02/10 | 740 | 740 | 729 | 733 | 10,700 |
2003/02/07 | 737 | 740 | 735 | 740 | 3,900 |
2003/02/06 | 741 | 741 | 735 | 737 | 9,700 |
2003/02/05 | 760 | 763 | 745 | 745 | 8,000 |
2003/02/04 | 745 | 770 | 745 | 757 | 8,200 |
2003/02/03 | 736 | 739 | 735 | 738 | 2,900 |
2003/01/31 | 743 | 743 | 735 | 735 | 2,400 |
2003/01/30 | 741 | 743 | 731 | 733 | 4,100 |
2003/01/29 | 746 | 748 | 740 | 740 | 8,800 |
2003/01/28 | 748 | 752 | 737 | 744 | 7,900 |
2003/01/27 | 755 | 764 | 745 | 747 | 10,900 |
2003/01/24 | 765 | 768 | 752 | 755 | 4,700 |
2003/01/23 | 775 | 775 | 764 | 764 | 3,300 |
2003/01/22 | 758 | 780 | 758 | 780 | 3,600 |
2003/01/21 | 750 | 790 | 750 | 788 | 10,300 |
2003/01/20 | 738 | 750 | 735 | 750 | 6,900 |
2003/01/17 | 735 | 751 | 735 | 735 | 8,300 |
2003/01/16 | 726 | 740 | 726 | 730 | 3,400 |
2003/01/15 | 749 | 749 | 723 | 746 | 13,700 |
2003/01/14 | 750 | 750 | 719 | 749 | 6,600 |
2003/01/10 | 701 | 750 | 700 | 749 | 22,100 |
2003/01/09 | 708 | 713 | 700 | 711 | 8,500 |
2003/01/08 | 755 | 755 | 704 | 707 | 4,000 |
2003/01/07 | 750 | 750 | 725 | 725 | 5,700 |
2003/01/06 | 730 | 730 | 720 | 723 | 3,900 |