日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2006/12/29 923 924 920 920 4,200
2006/12/28 919 923 918 922 7,300
2006/12/27 922 922 917 917 17,500
2006/12/26 917 921 917 921 4,200
2006/12/25 919 920 915 916 4,900
2006/12/22 918 918 913 914 8,800
2006/12/21 919 921 915 918 11,300
2006/12/20 922 922 915 922 8,500
2006/12/19 922 922 915 917 9,300
2006/12/18 922 926 919 922 20,500
2006/12/15 917 923 917 920 27,800
2006/12/14 918 919 914 917 14,000
2006/12/13 917 920 912 919 8,900
2006/12/12 915 915 911 915 8,700
2006/12/11 911 915 911 915 9,700
2006/12/08 911 917 911 911 18,500
2006/12/07 917 919 913 914 8,900
2006/12/06 914 918 911 917 9,300
2006/12/05 910 916 909 912 11,000
2006/12/04 914 916 912 916 4,300
2006/12/01 915 918 912 914 6,500
2006/11/30 914 914 908 912 3,100
2006/11/29 910 913 907 913 9,200
2006/11/28 907 910 902 908 14,100
2006/11/27 910 913 906 907 7,300
2006/11/24 909 912 902 904 8,700
2006/11/22 905 912 904 909 5,600
2006/11/21 913 913 904 907 7,800
2006/11/20 911 914 909 909 12,400
2006/11/17 910 912 909 909 4,000
2006/11/16 910 912 908 908 4,800
2006/11/15 908 910 908 908 3,400
2006/11/14 902 908 902 907 4,600
2006/11/13 908 908 901 905 8,900
2006/11/10 907 912 907 908 7,600
2006/11/09 910 914 909 909 4,600
2006/11/08 916 916 910 910 5,700
2006/11/07 913 917 913 917 3,000
2006/11/06 918 918 913 915 4,700
2006/11/02 914 920 914 920 2,700
2006/11/01 920 920 913 918 6,600
2006/10/31 920 920 912 913 6,500
2006/10/30 920 924 910 910 7,600
2006/10/27 921 925 920 920 8,300
2006/10/26 921 925 920 921 4,500
2006/10/25 916 922 914 917 8,900
2006/10/24 917 920 912 914 5,800
2006/10/23 919 922 912 918 7,200
2006/10/20 917 919 915 915 3,100
2006/10/19 919 919 913 919 4,200
2006/10/18 915 918 908 917 15,400
2006/10/17 915 918 914 914 4,600
2006/10/16 908 915 908 914 3,500
2006/10/13 904 911 900 907 11,700
2006/10/12 902 912 902 903 7,300
2006/10/11 912 915 905 906 10,100
2006/10/10 911 918 910 915 3,900
2006/10/06 920 920 909 916 5,500
2006/10/05 910 922 910 922 6,800
2006/10/04 913 928 908 908 11,100
2006/10/03 921 924 917 920 3,400
2006/10/02 917 921 916 921 4,800
2006/09/29 920 920 914 916 4,500
2006/09/28 920 928 916 916 4,600
2006/09/27 916 930 916 930 5,300
2006/09/26 919 924 916 916 6,800
2006/09/25 910 920 910 919 5,400
2006/09/22 920 920 910 910 4,900
2006/09/21 920 924 917 924 2,400
2006/09/20 925 925 918 920 2,500
2006/09/19 924 929 920 922 8,600
2006/09/15 925 925 921 922 12,000
2006/09/14 909 925 904 924 8,300
2006/09/13 901 913 901 904 12,000
2006/09/12 915 920 911 911 4,600
2006/09/11 925 926 917 917 7,200
2006/09/08 921 929 921 927 15,800
2006/09/07 935 935 921 922 11,700
2006/09/06 936 938 933 935 5,900
2006/09/05 936 938 930 938 3,700
2006/09/04 939 942 936 937 7,100
2006/09/01 939 940 933 937 3,300
2006/08/31 934 940 930 939 8,200
2006/08/30 933 936 928 932 7,000
2006/08/29 934 937 930 937 4,000
2006/08/28 941 942 933 933 8,200
2006/08/25 936 942 936 939 5,400
2006/08/24 940 943 935 936 7,700
2006/08/23 943 947 940 942 7,700
2006/08/22 935 943 934 942 11,700
2006/08/21 933 935 931 933 10,300
2006/08/18 928 933 928 931 12,100
2006/08/17 925 929 925 928 8,700
2006/08/16 924 925 921 925 6,800
2006/08/15 920 923 920 921 4,100
2006/08/14 917 926 911 919 6,600
2006/08/11 926 928 921 921 7,200
2006/08/10 914 928 914 923 15,400
2006/08/09 908 914 907 914 7,300
2006/08/08 905 910 905 907 3,900
2006/08/07 910 910 905 905 8,100
2006/08/04 909 909 906 908 5,200
2006/08/03 910 911 906 908 5,800
2006/08/02 908 910 906 910 3,200
2006/08/01 906 910 904 908 6,600
2006/07/31 911 911 902 902 9,400
2006/07/28 900 910 900 909 9,900
2006/07/27 902 906 900 906 3,800
2006/07/26 908 909 901 901 7,700
2006/07/25 906 908 905 908 2,700
2006/07/24 904 907 901 905 4,800
2006/07/21 905 908 904 907 4,000
2006/07/20 905 909 905 907 4,100
2006/07/19 908 912 902 905 14,900
2006/07/18 908 912 908 908 10,000
2006/07/14 909 914 906 908 6,300
2006/07/13 910 913 907 908 7,300
2006/07/12 915 917 910 910 5,600
2006/07/11 911 915 911 915 6,600
2006/07/10 912 913 910 911 6,400
2006/07/07 913 913 909 910 3,600
2006/07/06 912 913 905 909 8,200
2006/07/05 910 913 910 912 11,400
2006/07/04 911 911 904 910 6,500
2006/07/03 907 913 903 904 15,700
2006/06/30 895 909 895 903 8,900
2006/06/29 902 903 895 897 11,500
2006/06/28 908 908 900 902 9,800
2006/06/27 909 909 905 907 4,300
2006/06/26 912 913 909 911 8,800
2006/06/23 915 915 907 912 6,900
2006/06/22 910 914 903 914 10,300
2006/06/21 904 904 901 903 11,100
2006/06/20 899 902 898 901 8,900
2006/06/19 895 900 892 896 7,100
2006/06/16 888 891 884 891 8,700
2006/06/15 879 885 877 882 6,100
2006/06/14 860 885 860 876 10,400
2006/06/13 866 872 865 868 6,700
2006/06/12 864 870 862 866 5,300
2006/06/09 852 865 850 861 16,700
2006/06/08 870 873 850 850 16,000
2006/06/07 871 875 870 871 5,600
2006/06/06 880 885 870 871 8,200
2006/06/05 886 887 879 883 6,500
2006/06/02 885 885 873 885 12,900
2006/06/01 880 885 880 883 6,700
2006/05/31 884 886 880 880 8,500
2006/05/30 889 890 888 889 6,200
2006/05/29 890 890 884 888 6,200
2006/05/26 887 887 877 884 7,200
2006/05/25 867 877 867 877 7,200
2006/05/24 871 875 866 867 10,700
2006/05/23 890 894 875 875 12,800
2006/05/22 890 896 889 890 7,800
2006/05/19 880 890 876 890 10,100
2006/05/18 897 897 881 885 13,500
2006/05/17 905 905 897 901 12,900
2006/05/16 910 914 905 905 13,600
2006/05/15 906 915 906 906 13,700
2006/05/12 917 917 900 906 18,900
2006/05/11 925 926 917 917 7,100
2006/05/10 935 936 920 925 13,100
2006/05/09 940 942 935 935 8,500
2006/05/08 940 945 940 941 10,100
2006/05/02 940 944 936 940 11,100
2006/05/01 944 946 940 940 6,100
2006/04/28 945 945 931 939 16,100
2006/04/27 935 945 935 943 14,200
2006/04/26 931 934 931 934 8,800
2006/04/25 928 934 928 931 8,100
2006/04/24 940 941 927 928 19,400
2006/04/21 941 945 940 944 14,000
2006/04/20 946 949 944 944 14,200
2006/04/19 948 950 946 946 9,200
2006/04/18 950 951 947 948 7,800
2006/04/17 951 954 947 947 22,000
2006/04/14 947 954 947 951 13,600
2006/04/13 955 957 947 947 22,500
2006/04/12 964 966 960 960 17,100
2006/04/11 968 968 964 965 16,000
2006/04/10 971 971 965 967 17,600
2006/04/07 970 973 968 971 13,800
2006/04/06 972 974 970 971 21,000
2006/04/05 970 974 968 970 31,300
2006/04/04 964 970 963 968 27,900
2006/04/03 960 963 956 961 34,800
2006/03/31 977 977 961 961 33,300
2006/03/30 982 983 978 978 22,600
2006/03/29 988 989 981 981 33,700
2006/03/28 981 990 970 987 60,300
2006/03/27 1,019 1,024 1,018 1,023 67,700
2006/03/24 1,013 1,016 1,011 1,016 31,400
2006/03/23 1,008 1,013 1,008 1,011 27,300
2006/03/22 1,010 1,010 1,006 1,008 26,300
2006/03/20 1,004 1,009 1,002 1,008 26,300
2006/03/17 1,003 1,007 1,000 1,000 28,700
2006/03/16 1,007 1,008 1,003 1,003 15,800
2006/03/15 1,010 1,011 1,006 1,007 20,100
2006/03/14 1,014 1,015 1,005 1,007 21,200
2006/03/13 1,009 1,010 1,006 1,009 19,800
2006/03/10 1,000 1,009 998 1,001 36,200
2006/03/09 995 1,000 993 999 24,100
2006/03/08 992 997 991 995 20,900
2006/03/07 994 995 991 991 23,200
2006/03/06 993 995 990 994 23,500
2006/03/03 992 995 990 991 25,800
2006/03/02 993 998 992 993 24,300
2006/03/01 998 998 993 993 23,300
2006/02/28 998 999 993 995 44,400
2006/02/27 1,000 1,001 997 998 33,000
2006/02/24 998 998 992 994 21,600
2006/02/23 990 998 989 992 25,200
2006/02/22 970 980 968 974 16,800
2006/02/21 961 970 957 967 21,900
2006/02/20 988 988 951 972 35,600
2006/02/17 1,000 1,001 989 991 33,000
2006/02/16 1,005 1,006 1,000 1,001 22,600
2006/02/15 1,004 1,010 1,004 1,005 22,200
2006/02/14 1,000 1,007 999 1,004 19,800
2006/02/13 1,016 1,017 1,000 1,004 24,700
2006/02/10 1,023 1,024 1,011 1,020 20,100
2006/02/09 1,024 1,027 1,018 1,024 16,800
2006/02/08 1,029 1,035 1,011 1,026 33,600
2006/02/07 1,038 1,038 1,000 1,024 48,900
2006/02/06 1,034 1,042 1,033 1,037 32,400
2006/02/03 1,034 1,045 1,030 1,032 59,100
2006/02/02 1,003 1,025 1,003 1,025 57,100
2006/02/01 990 1,010 990 1,002 53,700
2006/01/31 980 990 975 988 31,500
2006/01/30 950 973 947 969 30,000
2006/01/27 935 940 930 940 16,900
2006/01/26 926 930 923 928 13,300
2006/01/25 920 925 915 920 14,300
2006/01/24 910 918 910 915 8,600
2006/01/23 916 918 908 909 25,200
2006/01/20 915 935 908 908 36,200
2006/01/19 900 915 900 915 26,700
2006/01/18 919 929 900 915 48,100
2006/01/17 921 939 919 919 46,000
2006/01/16 919 920 910 919 28,100
2006/01/13 906 910 902 909 18,400
2006/01/12 905 906 900 904 28,100
2006/01/11 901 910 900 903 35,000
2006/01/10 906 910 895 898 38,500
2006/01/06 875 892 875 889 26,500
2006/01/05 870 879 867 874 20,200
2006/01/04 865 870 863 865 11,800

このページの先頭へ