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 |
---|---|---|---|---|---|
2004/12/30 | 800 | 800 | 795 | 795 | 5,500 |
2004/12/29 | 797 | 800 | 795 | 799 | 11,900 |
2004/12/28 | 797 | 798 | 789 | 791 | 6,400 |
2004/12/27 | 797 | 799 | 789 | 796 | 10,800 |
2004/12/24 | 796 | 798 | 789 | 797 | 11,200 |
2004/12/22 | 792 | 795 | 789 | 792 | 10,400 |
2004/12/21 | 798 | 798 | 789 | 793 | 8,600 |
2004/12/20 | 798 | 798 | 791 | 791 | 5,000 |
2004/12/17 | 791 | 796 | 788 | 793 | 7,300 |
2004/12/16 | 794 | 794 | 788 | 790 | 18,400 |
2004/12/15 | 784 | 795 | 784 | 794 | 10,800 |
2004/12/14 | 782 | 784 | 778 | 783 | 7,500 |
2004/12/13 | 789 | 789 | 781 | 781 | 3,500 |
2004/12/10 | 781 | 783 | 781 | 783 | 19,500 |
2004/12/09 | 785 | 787 | 780 | 782 | 4,000 |
2004/12/08 | 785 | 787 | 785 | 787 | 6,900 |
2004/12/07 | 788 | 789 | 784 | 784 | 4,600 |
2004/12/06 | 792 | 792 | 782 | 789 | 7,400 |
2004/12/03 | 779 | 780 | 777 | 780 | 5,100 |
2004/12/02 | 772 | 776 | 772 | 776 | 4,800 |
2004/12/01 | 772 | 774 | 770 | 770 | 4,800 |
2004/11/30 | 772 | 776 | 767 | 774 | 15,100 |
2004/11/29 | 765 | 773 | 764 | 771 | 4,800 |
2004/11/26 | 771 | 771 | 762 | 763 | 3,800 |
2004/11/25 | 765 | 770 | 761 | 764 | 16,000 |
2004/11/24 | 770 | 770 | 765 | 765 | 3,400 |
2004/11/22 | 771 | 771 | 764 | 764 | 5,600 |
2004/11/19 | 763 | 769 | 762 | 765 | 3,500 |
2004/11/18 | 770 | 770 | 762 | 762 | 5,800 |
2004/11/17 | 770 | 770 | 763 | 763 | 4,500 |
2004/11/16 | 770 | 772 | 766 | 766 | 10,000 |
2004/11/15 | 771 | 771 | 766 | 770 | 8,400 |
2004/11/12 | 761 | 770 | 761 | 766 | 3,400 |
2004/11/11 | 771 | 771 | 761 | 761 | 3,800 |
2004/11/10 | 760 | 770 | 760 | 769 | 9,500 |
2004/11/09 | 765 | 768 | 760 | 760 | 8,100 |
2004/11/08 | 772 | 772 | 765 | 767 | 4,900 |
2004/11/05 | 763 | 768 | 760 | 763 | 18,500 |
2004/11/04 | 764 | 764 | 761 | 762 | 3,200 |
2004/11/02 | 762 | 763 | 760 | 763 | 11,300 |
2004/11/01 | 762 | 767 | 756 | 762 | 19,800 |
2004/10/29 | 759 | 771 | 759 | 761 | 3,500 |
2004/10/28 | 761 | 761 | 758 | 761 | 4,900 |
2004/10/27 | 762 | 766 | 760 | 760 | 7,500 |
2004/10/26 | 762 | 765 | 760 | 761 | 5,900 |
2004/10/25 | 769 | 770 | 761 | 761 | 10,300 |
2004/10/22 | 767 | 769 | 766 | 769 | 4,600 |
2004/10/21 | 768 | 770 | 764 | 766 | 8,400 |
2004/10/20 | 771 | 772 | 767 | 767 | 13,200 |
2004/10/19 | 777 | 778 | 772 | 772 | 1,900 |
2004/10/18 | 778 | 778 | 772 | 774 | 3,100 |
2004/10/15 | 774 | 778 | 770 | 772 | 15,500 |
2004/10/14 | 774 | 775 | 772 | 774 | 4,400 |
2004/10/13 | 777 | 779 | 774 | 776 | 8,200 |
2004/10/12 | 779 | 779 | 777 | 777 | 6,500 |
2004/10/08 | 779 | 779 | 777 | 779 | 9,400 |
2004/10/07 | 782 | 782 | 778 | 779 | 5,300 |
2004/10/06 | 780 | 780 | 778 | 780 | 9,500 |
2004/10/05 | 784 | 788 | 778 | 780 | 5,900 |
2004/10/04 | 777 | 785 | 777 | 783 | 4,700 |
2004/10/01 | 772 | 782 | 772 | 775 | 4,600 |
2004/09/30 | 767 | 775 | 761 | 770 | 14,100 |
2004/09/29 | 790 | 794 | 786 | 789 | 2,000 |
2004/09/28 | 796 | 797 | 780 | 789 | 4,400 |
2004/09/27 | 796 | 798 | 777 | 793 | 11,800 |
2004/09/24 | 797 | 801 | 796 | 796 | 5,000 |
2004/09/22 | 803 | 803 | 798 | 799 | 5,500 |
2004/09/21 | 800 | 804 | 800 | 800 | 3,900 |
2004/09/17 | 801 | 803 | 800 | 800 | 4,100 |
2004/09/16 | 799 | 804 | 798 | 801 | 5,000 |
2004/09/15 | 805 | 806 | 798 | 800 | 17,300 |
2004/09/14 | 803 | 804 | 800 | 804 | 6,200 |
2004/09/13 | 803 | 806 | 801 | 803 | 5,200 |
2004/09/10 | 801 | 803 | 797 | 801 | 19,100 |
2004/09/09 | 802 | 803 | 798 | 798 | 3,900 |
2004/09/08 | 807 | 807 | 797 | 799 | 10,100 |
2004/09/07 | 807 | 807 | 802 | 805 | 8,100 |
2004/09/06 | 806 | 809 | 803 | 808 | 20,000 |
2004/09/03 | 805 | 808 | 804 | 807 | 10,000 |
2004/09/02 | 803 | 806 | 801 | 804 | 5,800 |
2004/09/01 | 804 | 805 | 801 | 804 | 10,200 |
2004/08/31 | 807 | 807 | 802 | 803 | 6,700 |
2004/08/30 | 804 | 807 | 803 | 803 | 4,500 |
2004/08/27 | 805 | 805 | 802 | 802 | 2,900 |
2004/08/26 | 803 | 804 | 802 | 802 | 3,700 |
2004/08/25 | 800 | 804 | 798 | 802 | 8,800 |
2004/08/24 | 800 | 800 | 793 | 798 | 13,300 |
2004/08/23 | 800 | 803 | 799 | 800 | 5,100 |
2004/08/20 | 798 | 803 | 798 | 802 | 4,500 |
2004/08/19 | 804 | 806 | 798 | 802 | 14,400 |
2004/08/18 | 803 | 804 | 798 | 804 | 6,200 |
2004/08/17 | 794 | 801 | 794 | 797 | 14,300 |
2004/08/16 | 794 | 795 | 790 | 794 | 7,900 |
2004/08/13 | 794 | 796 | 789 | 790 | 5,300 |
2004/08/12 | 794 | 797 | 791 | 797 | 2,700 |
2004/08/11 | 790 | 795 | 790 | 795 | 6,800 |
2004/08/10 | 788 | 791 | 787 | 790 | 9,900 |
2004/08/09 | 793 | 795 | 786 | 793 | 4,500 |
2004/08/06 | 789 | 794 | 787 | 789 | 3,300 |
2004/08/05 | 789 | 795 | 785 | 790 | 9,100 |
2004/08/04 | 790 | 793 | 785 | 791 | 7,200 |
2004/08/03 | 800 | 800 | 791 | 795 | 5,100 |
2004/08/02 | 800 | 802 | 793 | 799 | 9,600 |
2004/07/30 | 790 | 799 | 788 | 798 | 10,300 |
2004/07/29 | 800 | 800 | 790 | 790 | 8,600 |
2004/07/28 | 793 | 795 | 792 | 792 | 2,500 |
2004/07/27 | 795 | 800 | 792 | 792 | 9,000 |
2004/07/26 | 791 | 791 | 788 | 788 | 16,600 |
2004/07/23 | 795 | 795 | 789 | 790 | 15,100 |
2004/07/22 | 796 | 796 | 791 | 791 | 5,800 |
2004/07/21 | 799 | 799 | 794 | 795 | 6,800 |
2004/07/20 | 793 | 794 | 790 | 791 | 3,900 |
2004/07/16 | 788 | 794 | 788 | 793 | 4,600 |
2004/07/15 | 793 | 798 | 788 | 788 | 12,000 |
2004/07/14 | 800 | 800 | 792 | 793 | 10,000 |
2004/07/13 | 800 | 801 | 796 | 797 | 5,800 |
2004/07/12 | 800 | 802 | 797 | 800 | 5,500 |
2004/07/09 | 784 | 792 | 784 | 792 | 6,300 |
2004/07/08 | 790 | 790 | 784 | 787 | 6,800 |
2004/07/07 | 787 | 790 | 777 | 789 | 17,500 |
2004/07/06 | 796 | 796 | 787 | 788 | 8,300 |
2004/07/05 | 803 | 809 | 797 | 798 | 12,000 |
2004/07/02 | 804 | 807 | 802 | 803 | 9,900 |
2004/07/01 | 799 | 803 | 799 | 802 | 5,600 |
2004/06/30 | 808 | 808 | 802 | 803 | 10,200 |
2004/06/29 | 801 | 808 | 801 | 808 | 13,700 |
2004/06/28 | 798 | 801 | 795 | 801 | 8,200 |
2004/06/25 | 799 | 800 | 791 | 791 | 5,700 |
2004/06/24 | 791 | 800 | 791 | 791 | 7,900 |
2004/06/23 | 800 | 800 | 793 | 793 | 8,800 |
2004/06/22 | 797 | 797 | 791 | 795 | 3,600 |
2004/06/21 | 795 | 809 | 790 | 790 | 22,800 |
2004/06/18 | 798 | 800 | 793 | 795 | 12,300 |
2004/06/17 | 794 | 797 | 785 | 795 | 14,600 |
2004/06/16 | 793 | 795 | 788 | 793 | 5,900 |
2004/06/15 | 788 | 793 | 786 | 788 | 17,400 |
2004/06/14 | 790 | 791 | 786 | 788 | 9,500 |
2004/06/11 | 782 | 788 | 782 | 784 | 24,000 |
2004/06/10 | 778 | 784 | 776 | 784 | 17,100 |
2004/06/09 | 776 | 778 | 775 | 778 | 7,300 |
2004/06/08 | 776 | 777 | 773 | 775 | 7,400 |
2004/06/07 | 772 | 775 | 772 | 772 | 9,100 |
2004/06/04 | 768 | 770 | 768 | 770 | 2,900 |
2004/06/03 | 767 | 769 | 762 | 762 | 7,800 |
2004/06/02 | 770 | 771 | 766 | 766 | 6,800 |
2004/06/01 | 769 | 770 | 765 | 770 | 6,400 |
2004/05/31 | 773 | 773 | 768 | 769 | 5,200 |
2004/05/28 | 769 | 774 | 768 | 773 | 4,700 |
2004/05/27 | 771 | 771 | 766 | 770 | 4,400 |
2004/05/26 | 775 | 775 | 768 | 769 | 5,900 |
2004/05/25 | 776 | 776 | 765 | 769 | 10,300 |
2004/05/24 | 783 | 783 | 769 | 776 | 9,100 |
2004/05/21 | 771 | 782 | 771 | 779 | 7,200 |
2004/05/20 | 776 | 780 | 772 | 780 | 3,000 |
2004/05/19 | 769 | 776 | 765 | 776 | 3,300 |
2004/05/18 | 755 | 768 | 753 | 761 | 8,800 |
2004/05/17 | 770 | 774 | 767 | 769 | 20,000 |
2004/05/14 | 765 | 770 | 762 | 769 | 9,400 |
2004/05/13 | 772 | 780 | 762 | 770 | 11,100 |
2004/05/12 | 770 | 777 | 757 | 777 | 26,800 |
2004/05/11 | 775 | 777 | 768 | 770 | 19,900 |
2004/05/10 | 788 | 788 | 777 | 777 | 35,300 |
2004/05/07 | 778 | 783 | 778 | 780 | 6,000 |
2004/05/06 | 786 | 786 | 780 | 780 | 12,400 |
2004/04/30 | 790 | 790 | 781 | 781 | 8,900 |
2004/04/28 | 781 | 790 | 781 | 790 | 8,700 |
2004/04/27 | 786 | 791 | 780 | 789 | 9,100 |
2004/04/26 | 790 | 794 | 787 | 790 | 19,100 |
2004/04/23 | 793 | 793 | 790 | 790 | 5,300 |
2004/04/22 | 792 | 796 | 790 | 794 | 5,600 |
2004/04/21 | 788 | 795 | 788 | 792 | 5,700 |
2004/04/20 | 788 | 795 | 788 | 795 | 8,900 |
2004/04/19 | 799 | 799 | 789 | 789 | 25,800 |
2004/04/16 | 788 | 792 | 786 | 789 | 3,300 |
2004/04/15 | 795 | 798 | 780 | 788 | 22,200 |
2004/04/14 | 792 | 795 | 790 | 795 | 6,200 |
2004/04/13 | 798 | 799 | 792 | 793 | 10,900 |
2004/04/12 | 799 | 799 | 795 | 798 | 8,500 |
2004/04/09 | 796 | 797 | 793 | 796 | 5,700 |
2004/04/08 | 804 | 804 | 795 | 797 | 5,300 |
2004/04/07 | 798 | 804 | 795 | 804 | 11,800 |
2004/04/06 | 793 | 799 | 791 | 799 | 7,900 |
2004/04/05 | 795 | 801 | 790 | 792 | 12,800 |
2004/04/02 | 788 | 793 | 788 | 788 | 5,100 |
2004/04/01 | 793 | 794 | 785 | 786 | 8,700 |
2004/03/31 | 792 | 793 | 786 | 793 | 10,300 |
2004/03/30 | 783 | 791 | 781 | 791 | 11,400 |
2004/03/29 | 797 | 797 | 783 | 792 | 14,400 |
2004/03/26 | 790 | 799 | 773 | 797 | 38,900 |
2004/03/25 | 815 | 819 | 812 | 813 | 59,200 |
2004/03/24 | 816 | 816 | 809 | 813 | 20,900 |
2004/03/23 | 815 | 816 | 807 | 807 | 24,600 |
2004/03/22 | 816 | 816 | 810 | 811 | 14,800 |
2004/03/19 | 809 | 814 | 806 | 806 | 23,900 |
2004/03/18 | 806 | 810 | 803 | 806 | 33,200 |
2004/03/17 | 806 | 806 | 800 | 803 | 24,500 |
2004/03/16 | 805 | 807 | 802 | 805 | 17,500 |
2004/03/15 | 806 | 806 | 800 | 804 | 8,100 |
2004/03/12 | 795 | 801 | 795 | 796 | 24,700 |
2004/03/11 | 802 | 802 | 797 | 801 | 11,700 |
2004/03/10 | 803 | 803 | 797 | 798 | 12,000 |
2004/03/09 | 801 | 803 | 797 | 798 | 13,400 |
2004/03/08 | 800 | 808 | 798 | 800 | 23,200 |
2004/03/05 | 800 | 800 | 795 | 797 | 15,900 |
2004/03/04 | 799 | 800 | 796 | 799 | 12,300 |
2004/03/03 | 802 | 802 | 796 | 797 | 7,000 |
2004/03/02 | 805 | 805 | 795 | 798 | 13,400 |
2004/03/01 | 801 | 805 | 799 | 805 | 30,000 |
2004/02/27 | 788 | 798 | 788 | 795 | 21,000 |
2004/02/26 | 784 | 788 | 784 | 787 | 11,400 |
2004/02/25 | 783 | 783 | 780 | 780 | 3,400 |
2004/02/24 | 785 | 788 | 773 | 773 | 10,200 |
2004/02/23 | 776 | 785 | 773 | 780 | 11,300 |
2004/02/20 | 766 | 774 | 766 | 773 | 4,100 |
2004/02/19 | 771 | 773 | 768 | 769 | 9,400 |
2004/02/18 | 774 | 774 | 770 | 773 | 4,900 |
2004/02/17 | 771 | 775 | 768 | 773 | 3,500 |
2004/02/16 | 773 | 780 | 763 | 769 | 20,400 |
2004/02/13 | 771 | 775 | 767 | 773 | 7,000 |
2004/02/12 | 776 | 776 | 767 | 767 | 6,300 |
2004/02/10 | 762 | 775 | 762 | 766 | 4,800 |
2004/02/09 | 764 | 776 | 763 | 763 | 4,100 |
2004/02/06 | 762 | 768 | 761 | 762 | 6,400 |
2004/02/05 | 761 | 762 | 759 | 762 | 12,500 |
2004/02/04 | 776 | 776 | 760 | 760 | 12,100 |
2004/02/03 | 777 | 777 | 764 | 766 | 14,900 |
2004/02/02 | 780 | 781 | 770 | 770 | 4,100 |
2004/01/30 | 763 | 775 | 761 | 761 | 5,200 |
2004/01/29 | 775 | 784 | 750 | 763 | 28,900 |
2004/01/28 | 777 | 785 | 775 | 775 | 8,200 |
2004/01/27 | 788 | 788 | 778 | 778 | 12,000 |
2004/01/26 | 787 | 788 | 782 | 782 | 3,400 |
2004/01/23 | 788 | 788 | 780 | 780 | 3,500 |
2004/01/22 | 788 | 788 | 777 | 778 | 3,900 |
2004/01/21 | 785 | 785 | 778 | 778 | 7,500 |
2004/01/20 | 793 | 794 | 783 | 783 | 16,500 |
2004/01/19 | 786 | 791 | 786 | 789 | 6,300 |
2004/01/16 | 784 | 787 | 782 | 782 | 8,200 |
2004/01/15 | 785 | 789 | 781 | 781 | 5,200 |
2004/01/14 | 775 | 785 | 775 | 780 | 5,900 |
2004/01/13 | 775 | 779 | 774 | 776 | 8,300 |
2004/01/09 | 780 | 783 | 775 | 777 | 5,200 |
2004/01/08 | 785 | 785 | 775 | 776 | 6,800 |
2004/01/07 | 770 | 780 | 770 | 773 | 5,600 |
2004/01/06 | 773 | 777 | 762 | 767 | 7,700 |
2004/01/05 | 761 | 773 | 761 | 770 | 3,800 |