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 |
---|---|---|---|---|---|
2005/12/30 | 864 | 866 | 862 | 862 | 14,200 |
2005/12/29 | 865 | 868 | 863 | 863 | 23,400 |
2005/12/28 | 867 | 869 | 863 | 865 | 22,000 |
2005/12/27 | 865 | 869 | 864 | 867 | 15,600 |
2005/12/26 | 865 | 869 | 863 | 864 | 17,300 |
2005/12/22 | 859 | 862 | 857 | 860 | 15,600 |
2005/12/21 | 857 | 859 | 855 | 857 | 17,200 |
2005/12/20 | 856 | 858 | 855 | 858 | 13,100 |
2005/12/19 | 860 | 860 | 852 | 854 | 17,600 |
2005/12/16 | 855 | 855 | 849 | 854 | 24,700 |
2005/12/15 | 857 | 859 | 851 | 852 | 34,200 |
2005/12/14 | 860 | 860 | 855 | 856 | 26,800 |
2005/12/13 | 867 | 868 | 860 | 860 | 16,700 |
2005/12/12 | 860 | 870 | 859 | 863 | 24,500 |
2005/12/09 | 859 | 861 | 857 | 858 | 27,600 |
2005/12/08 | 858 | 859 | 855 | 859 | 17,600 |
2005/12/07 | 860 | 861 | 857 | 858 | 20,300 |
2005/12/06 | 863 | 865 | 858 | 860 | 14,200 |
2005/12/05 | 850 | 858 | 850 | 858 | 33,300 |
2005/12/02 | 848 | 849 | 845 | 848 | 13,900 |
2005/12/01 | 845 | 850 | 842 | 848 | 15,300 |
2005/11/30 | 845 | 845 | 842 | 842 | 10,000 |
2005/11/29 | 846 | 848 | 842 | 844 | 11,900 |
2005/11/28 | 839 | 846 | 835 | 846 | 23,000 |
2005/11/25 | 839 | 840 | 828 | 835 | 21,700 |
2005/11/24 | 846 | 846 | 835 | 839 | 17,200 |
2005/11/22 | 850 | 850 | 840 | 844 | 22,700 |
2005/11/21 | 846 | 849 | 829 | 848 | 43,100 |
2005/11/18 | 843 | 848 | 840 | 843 | 12,200 |
2005/11/17 | 845 | 845 | 839 | 845 | 12,900 |
2005/11/16 | 837 | 845 | 836 | 845 | 21,800 |
2005/11/15 | 830 | 843 | 830 | 836 | 17,600 |
2005/11/14 | 829 | 830 | 825 | 829 | 14,200 |
2005/11/11 | 825 | 829 | 823 | 823 | 20,200 |
2005/11/10 | 827 | 827 | 822 | 826 | 12,000 |
2005/11/09 | 824 | 828 | 821 | 821 | 10,400 |
2005/11/08 | 828 | 829 | 821 | 821 | 14,100 |
2005/11/07 | 824 | 828 | 820 | 828 | 24,600 |
2005/11/04 | 821 | 824 | 821 | 821 | 10,300 |
2005/11/02 | 825 | 825 | 820 | 820 | 9,800 |
2005/11/01 | 824 | 825 | 824 | 825 | 3,400 |
2005/10/31 | 825 | 825 | 820 | 822 | 11,300 |
2005/10/28 | 822 | 824 | 818 | 822 | 13,900 |
2005/10/27 | 823 | 823 | 819 | 821 | 7,300 |
2005/10/26 | 822 | 823 | 819 | 819 | 16,900 |
2005/10/25 | 816 | 822 | 815 | 822 | 15,300 |
2005/10/24 | 817 | 817 | 813 | 815 | 8,200 |
2005/10/21 | 811 | 819 | 811 | 816 | 11,400 |
2005/10/20 | 813 | 819 | 810 | 819 | 12,500 |
2005/10/19 | 812 | 812 | 807 | 811 | 15,700 |
2005/10/18 | 812 | 815 | 809 | 809 | 13,000 |
2005/10/17 | 810 | 814 | 809 | 809 | 16,500 |
2005/10/14 | 815 | 815 | 808 | 809 | 14,900 |
2005/10/13 | 816 | 817 | 810 | 810 | 11,500 |
2005/10/12 | 817 | 817 | 812 | 812 | 15,800 |
2005/10/11 | 815 | 815 | 811 | 814 | 8,400 |
2005/10/07 | 809 | 814 | 809 | 809 | 7,900 |
2005/10/06 | 815 | 815 | 808 | 808 | 14,700 |
2005/10/05 | 818 | 818 | 812 | 814 | 10,500 |
2005/10/04 | 810 | 814 | 810 | 813 | 4,700 |
2005/10/03 | 805 | 814 | 805 | 810 | 15,000 |
2005/09/30 | 814 | 816 | 810 | 810 | 18,000 |
2005/09/29 | 815 | 822 | 810 | 812 | 20,000 |
2005/09/28 | 819 | 820 | 815 | 820 | 6,100 |
2005/09/27 | 821 | 822 | 816 | 816 | 12,700 |
2005/09/26 | 816 | 822 | 816 | 821 | 15,500 |
2005/09/22 | 813 | 813 | 810 | 812 | 17,100 |
2005/09/21 | 813 | 814 | 812 | 812 | 13,000 |
2005/09/20 | 813 | 814 | 811 | 813 | 13,700 |
2005/09/16 | 809 | 811 | 808 | 811 | 15,200 |
2005/09/15 | 811 | 812 | 810 | 811 | 14,700 |
2005/09/14 | 812 | 813 | 810 | 811 | 9,500 |
2005/09/13 | 810 | 814 | 810 | 813 | 10,000 |
2005/09/12 | 816 | 816 | 813 | 814 | 10,400 |
2005/09/09 | 810 | 813 | 808 | 813 | 35,100 |
2005/09/08 | 810 | 811 | 808 | 809 | 7,200 |
2005/09/07 | 813 | 814 | 808 | 810 | 7,300 |
2005/09/06 | 813 | 816 | 810 | 810 | 9,900 |
2005/09/05 | 812 | 815 | 811 | 813 | 5,900 |
2005/09/02 | 815 | 815 | 813 | 813 | 4,900 |
2005/09/01 | 810 | 816 | 810 | 812 | 5,200 |
2005/08/31 | 817 | 817 | 811 | 812 | 3,800 |
2005/08/30 | 815 | 817 | 812 | 814 | 8,300 |
2005/08/29 | 819 | 819 | 814 | 814 | 7,400 |
2005/08/26 | 817 | 819 | 815 | 819 | 8,100 |
2005/08/25 | 819 | 821 | 814 | 819 | 12,900 |
2005/08/24 | 818 | 822 | 818 | 819 | 8,900 |
2005/08/23 | 819 | 822 | 816 | 818 | 4,000 |
2005/08/22 | 813 | 821 | 813 | 819 | 6,400 |
2005/08/19 | 817 | 818 | 815 | 818 | 6,500 |
2005/08/18 | 820 | 820 | 817 | 818 | 4,100 |
2005/08/17 | 823 | 824 | 818 | 818 | 13,800 |
2005/08/16 | 820 | 822 | 818 | 821 | 7,300 |
2005/08/15 | 817 | 820 | 817 | 818 | 12,200 |
2005/08/12 | 815 | 819 | 814 | 817 | 4,500 |
2005/08/11 | 818 | 820 | 812 | 814 | 8,100 |
2005/08/10 | 815 | 819 | 814 | 818 | 7,100 |
2005/08/09 | 811 | 814 | 808 | 814 | 5,200 |
2005/08/08 | 808 | 809 | 800 | 809 | 10,100 |
2005/08/05 | 812 | 813 | 810 | 810 | 8,000 |
2005/08/04 | 815 | 818 | 811 | 812 | 5,100 |
2005/08/03 | 817 | 819 | 812 | 812 | 5,500 |
2005/08/02 | 816 | 817 | 812 | 813 | 8,100 |
2005/08/01 | 813 | 819 | 813 | 818 | 4,000 |
2005/07/29 | 814 | 819 | 812 | 812 | 6,100 |
2005/07/28 | 813 | 815 | 813 | 813 | 4,600 |
2005/07/27 | 815 | 820 | 813 | 813 | 8,900 |
2005/07/26 | 814 | 817 | 814 | 815 | 4,700 |
2005/07/25 | 811 | 817 | 811 | 814 | 7,600 |
2005/07/22 | 818 | 818 | 810 | 811 | 5,300 |
2005/07/21 | 821 | 821 | 810 | 813 | 8,200 |
2005/07/20 | 826 | 826 | 818 | 822 | 8,300 |
2005/07/19 | 825 | 827 | 825 | 826 | 12,900 |
2005/07/15 | 821 | 826 | 821 | 825 | 15,100 |
2005/07/14 | 820 | 822 | 819 | 820 | 7,200 |
2005/07/13 | 816 | 822 | 816 | 822 | 14,400 |
2005/07/12 | 821 | 821 | 817 | 819 | 5,700 |
2005/07/11 | 822 | 822 | 816 | 820 | 10,700 |
2005/07/08 | 815 | 822 | 815 | 822 | 18,400 |
2005/07/07 | 817 | 817 | 815 | 816 | 7,200 |
2005/07/06 | 820 | 820 | 815 | 817 | 9,100 |
2005/07/05 | 815 | 820 | 815 | 815 | 16,700 |
2005/07/04 | 810 | 819 | 810 | 815 | 12,900 |
2005/07/01 | 809 | 810 | 806 | 810 | 6,100 |
2005/06/30 | 811 | 811 | 806 | 807 | 4,800 |
2005/06/29 | 810 | 812 | 807 | 811 | 7,800 |
2005/06/28 | 805 | 810 | 804 | 810 | 18,000 |
2005/06/27 | 807 | 807 | 804 | 805 | 10,800 |
2005/06/24 | 803 | 806 | 800 | 805 | 4,100 |
2005/06/23 | 805 | 806 | 802 | 803 | 4,900 |
2005/06/22 | 800 | 804 | 800 | 803 | 6,300 |
2005/06/21 | 802 | 803 | 799 | 799 | 6,600 |
2005/06/20 | 799 | 799 | 791 | 797 | 4,100 |
2005/06/17 | 802 | 806 | 791 | 791 | 17,700 |
2005/06/16 | 798 | 804 | 798 | 799 | 18,100 |
2005/06/15 | 796 | 798 | 795 | 798 | 3,400 |
2005/06/14 | 791 | 797 | 791 | 795 | 4,900 |
2005/06/13 | 797 | 797 | 793 | 796 | 4,700 |
2005/06/10 | 793 | 798 | 793 | 797 | 16,000 |
2005/06/09 | 797 | 797 | 790 | 792 | 6,800 |
2005/06/08 | 790 | 795 | 789 | 794 | 9,400 |
2005/06/07 | 791 | 794 | 788 | 793 | 9,400 |
2005/06/06 | 790 | 795 | 790 | 791 | 7,700 |
2005/06/03 | 796 | 797 | 795 | 796 | 4,700 |
2005/06/02 | 797 | 798 | 795 | 797 | 6,600 |
2005/06/01 | 797 | 798 | 794 | 798 | 7,200 |
2005/05/31 | 796 | 798 | 794 | 798 | 10,200 |
2005/05/30 | 789 | 796 | 786 | 796 | 17,300 |
2005/05/27 | 785 | 788 | 785 | 786 | 4,600 |
2005/05/26 | 782 | 785 | 781 | 785 | 4,300 |
2005/05/25 | 782 | 786 | 781 | 781 | 3,400 |
2005/05/24 | 780 | 783 | 780 | 781 | 2,300 |
2005/05/23 | 782 | 783 | 780 | 781 | 8,500 |
2005/05/20 | 780 | 783 | 774 | 778 | 15,100 |
2005/05/19 | 784 | 785 | 780 | 784 | 3,900 |
2005/05/18 | 782 | 784 | 780 | 780 | 6,400 |
2005/05/17 | 790 | 790 | 782 | 782 | 14,100 |
2005/05/16 | 787 | 790 | 787 | 788 | 4,700 |
2005/05/13 | 789 | 790 | 784 | 787 | 6,900 |
2005/05/12 | 786 | 787 | 784 | 786 | 8,200 |
2005/05/11 | 780 | 790 | 780 | 783 | 7,600 |
2005/05/10 | 788 | 788 | 780 | 784 | 7,400 |
2005/05/09 | 790 | 790 | 782 | 785 | 4,400 |
2005/05/06 | 780 | 793 | 779 | 793 | 15,200 |
2005/05/02 | 780 | 781 | 778 | 779 | 5,000 |
2005/04/28 | 787 | 787 | 776 | 778 | 11,900 |
2005/04/27 | 782 | 782 | 779 | 781 | 3,700 |
2005/04/26 | 783 | 785 | 777 | 782 | 10,500 |
2005/04/25 | 782 | 785 | 781 | 782 | 5,900 |
2005/04/22 | 782 | 782 | 777 | 781 | 5,900 |
2005/04/21 | 780 | 782 | 775 | 775 | 14,400 |
2005/04/20 | 782 | 785 | 777 | 777 | 8,000 |
2005/04/19 | 770 | 781 | 767 | 776 | 12,300 |
2005/04/18 | 790 | 790 | 765 | 765 | 27,600 |
2005/04/15 | 794 | 794 | 781 | 781 | 18,800 |
2005/04/14 | 791 | 795 | 790 | 794 | 7,400 |
2005/04/13 | 798 | 798 | 790 | 795 | 6,500 |
2005/04/12 | 795 | 798 | 794 | 796 | 7,500 |
2005/04/11 | 797 | 799 | 796 | 798 | 5,000 |
2005/04/08 | 797 | 800 | 796 | 798 | 5,600 |
2005/04/07 | 798 | 799 | 796 | 799 | 6,400 |
2005/04/06 | 800 | 800 | 796 | 799 | 8,400 |
2005/04/05 | 797 | 803 | 796 | 801 | 7,800 |
2005/04/04 | 801 | 802 | 798 | 798 | 7,900 |
2005/04/01 | 800 | 802 | 799 | 802 | 5,800 |
2005/03/31 | 797 | 802 | 795 | 802 | 9,100 |
2005/03/30 | 795 | 799 | 794 | 799 | 9,200 |
2005/03/29 | 810 | 810 | 792 | 797 | 20,900 |
2005/03/28 | 820 | 820 | 800 | 817 | 44,300 |
2005/03/25 | 839 | 841 | 837 | 837 | 60,700 |
2005/03/24 | 835 | 840 | 834 | 837 | 33,300 |
2005/03/23 | 830 | 834 | 829 | 834 | 24,400 |
2005/03/22 | 826 | 829 | 825 | 828 | 29,500 |
2005/03/18 | 821 | 825 | 820 | 824 | 11,500 |
2005/03/17 | 825 | 825 | 815 | 819 | 25,800 |
2005/03/16 | 825 | 825 | 819 | 823 | 12,800 |
2005/03/15 | 824 | 824 | 819 | 821 | 35,400 |
2005/03/14 | 820 | 824 | 819 | 821 | 22,900 |
2005/03/11 | 819 | 820 | 818 | 818 | 29,000 |
2005/03/10 | 815 | 818 | 815 | 817 | 17,800 |
2005/03/09 | 815 | 815 | 812 | 813 | 20,100 |
2005/03/08 | 819 | 819 | 812 | 813 | 27,300 |
2005/03/07 | 819 | 819 | 817 | 818 | 16,400 |
2005/03/04 | 818 | 818 | 812 | 817 | 12,100 |
2005/03/03 | 813 | 816 | 810 | 812 | 20,800 |
2005/03/02 | 806 | 814 | 805 | 807 | 30,600 |
2005/03/01 | 802 | 805 | 802 | 805 | 21,700 |
2005/02/28 | 806 | 806 | 798 | 802 | 28,100 |
2005/02/25 | 796 | 797 | 796 | 796 | 29,900 |
2005/02/24 | 798 | 798 | 795 | 796 | 16,900 |
2005/02/23 | 795 | 796 | 794 | 796 | 26,300 |
2005/02/22 | 796 | 796 | 794 | 796 | 12,900 |
2005/02/21 | 796 | 797 | 793 | 796 | 20,400 |
2005/02/18 | 797 | 798 | 795 | 796 | 17,100 |
2005/02/17 | 798 | 798 | 795 | 797 | 6,900 |
2005/02/16 | 797 | 798 | 794 | 794 | 30,200 |
2005/02/15 | 797 | 798 | 795 | 796 | 14,000 |
2005/02/14 | 799 | 799 | 795 | 795 | 11,700 |
2005/02/10 | 795 | 795 | 793 | 795 | 10,400 |
2005/02/09 | 799 | 799 | 794 | 794 | 16,000 |
2005/02/08 | 799 | 799 | 796 | 797 | 15,800 |
2005/02/07 | 796 | 797 | 794 | 794 | 20,100 |
2005/02/04 | 796 | 796 | 792 | 792 | 23,400 |
2005/02/03 | 797 | 797 | 794 | 794 | 13,200 |
2005/02/02 | 794 | 795 | 793 | 794 | 8,300 |
2005/02/01 | 794 | 794 | 793 | 793 | 5,200 |
2005/01/31 | 794 | 794 | 792 | 793 | 9,100 |
2005/01/28 | 794 | 794 | 791 | 792 | 7,800 |
2005/01/27 | 794 | 794 | 790 | 791 | 4,900 |
2005/01/26 | 789 | 793 | 789 | 790 | 5,400 |
2005/01/25 | 791 | 793 | 788 | 790 | 22,000 |
2005/01/24 | 795 | 795 | 790 | 791 | 11,400 |
2005/01/21 | 794 | 794 | 791 | 791 | 7,000 |
2005/01/20 | 792 | 793 | 791 | 793 | 5,200 |
2005/01/19 | 794 | 794 | 791 | 794 | 6,100 |
2005/01/18 | 795 | 795 | 790 | 790 | 9,700 |
2005/01/17 | 794 | 795 | 790 | 794 | 16,200 |
2005/01/14 | 791 | 794 | 789 | 794 | 6,300 |
2005/01/13 | 795 | 795 | 789 | 789 | 7,300 |
2005/01/12 | 791 | 793 | 789 | 790 | 11,000 |
2005/01/11 | 790 | 794 | 786 | 794 | 18,500 |
2005/01/07 | 794 | 794 | 790 | 794 | 4,600 |
2005/01/06 | 791 | 799 | 790 | 795 | 5,300 |
2005/01/05 | 794 | 794 | 789 | 789 | 9,100 |
2005/01/04 | 800 | 800 | 790 | 794 | 2,500 |