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
2007/12/28 880 883 874 883 6,600
2007/12/27 880 880 877 880 9,900
2007/12/26 874 880 874 880 5,900
2007/12/25 875 878 874 874 6,300
2007/12/21 880 881 867 873 10,400
2007/12/20 881 882 871 875 13,700
2007/12/19 881 884 880 883 6,100
2007/12/18 889 889 880 884 16,100
2007/12/17 894 895 888 888 21,400
2007/12/14 888 894 888 894 19,000
2007/12/13 894 895 890 892 10,400
2007/12/12 899 899 893 894 8,400
2007/12/11 897 900 894 895 4,200
2007/12/10 894 896 892 896 5,500
2007/12/07 891 900 890 893 7,400
2007/12/06 892 899 890 898 4,600
2007/12/05 891 898 890 895 5,800
2007/12/04 889 898 888 891 4,800
2007/12/03 899 900 893 893 7,500
2007/11/30 896 901 896 900 6,800
2007/11/29 896 902 896 901 8,700
2007/11/28 894 900 894 900 3,000
2007/11/27 895 900 891 900 5,800
2007/11/26 898 900 894 895 8,800
2007/11/22 893 899 885 898 6,900
2007/11/21 888 899 885 899 13,900
2007/11/20 878 890 870 882 9,000
2007/11/19 884 888 875 879 6,300
2007/11/16 892 892 885 885 11,800
2007/11/15 884 892 884 892 5,600
2007/11/14 876 884 875 883 5,400
2007/11/13 876 879 868 871 5,400
2007/11/12 885 888 878 878 10,100
2007/11/09 894 894 885 888 5,400
2007/11/08 890 893 885 885 6,400
2007/11/07 891 896 890 892 5,100
2007/11/06 891 895 890 895 3,900
2007/11/05 895 895 890 892 4,300
2007/11/02 890 895 890 892 6,000
2007/11/01 891 895 890 892 4,100
2007/10/31 885 893 885 888 5,600
2007/10/30 886 891 885 885 10,600
2007/10/29 888 893 885 886 17,900
2007/10/26 899 900 898 899 3,700
2007/10/25 898 899 898 898 6,000
2007/10/24 899 902 896 898 4,900
2007/10/23 898 904 897 899 3,200
2007/10/22 895 899 892 897 6,700
2007/10/19 903 905 899 899 8,500
2007/10/18 902 905 901 901 4,900
2007/10/17 904 906 902 902 5,900
2007/10/16 904 907 904 904 7,500
2007/10/15 904 907 903 904 7,700
2007/10/12 903 907 903 903 5,400
2007/10/11 904 906 901 906 5,100
2007/10/10 903 906 901 901 3,600
2007/10/09 905 908 901 904 5,000
2007/10/05 903 905 902 904 3,500
2007/10/04 902 907 902 907 3,100
2007/10/03 905 909 903 908 8,100
2007/10/02 905 906 900 905 5,000
2007/10/01 900 904 900 903 3,000
2007/09/28 905 905 895 898 6,000
2007/09/27 903 906 903 905 8,100
2007/09/26 903 904 898 903 5,900
2007/09/25 903 905 900 905 7,800
2007/09/21 901 903 895 903 4,600
2007/09/20 903 903 897 903 7,400
2007/09/19 899 905 893 902 10,100
2007/09/18 893 898 893 893 6,300
2007/09/14 881 898 878 893 24,500
2007/09/13 897 900 894 900 4,300
2007/09/12 902 904 897 900 9,600
2007/09/11 901 907 900 903 8,700
2007/09/10 903 906 901 902 7,200
2007/09/07 901 905 901 903 4,000
2007/09/06 901 906 900 901 6,000
2007/09/05 906 906 902 903 4,300
2007/09/04 907 907 902 905 3,600
2007/09/03 906 907 902 903 6,900
2007/08/31 906 910 904 910 9,800
2007/08/30 905 908 903 906 6,300
2007/08/29 909 909 902 906 6,900
2007/08/28 907 909 906 909 3,000
2007/08/27 905 909 905 906 5,700
2007/08/24 904 905 900 905 4,000
2007/08/23 900 904 900 903 5,600
2007/08/22 900 903 900 901 2,100
2007/08/21 900 902 897 900 8,000
2007/08/20 903 903 899 899 9,000
2007/08/17 905 905 900 900 13,100
2007/08/16 906 906 901 905 10,500
2007/08/15 905 907 905 906 8,400
2007/08/14 902 906 902 905 4,500
2007/08/13 901 906 901 906 5,500
2007/08/10 908 908 902 903 6,900
2007/08/09 906 910 905 908 5,700
2007/08/08 905 907 904 907 8,200
2007/08/07 910 910 905 907 6,800
2007/08/06 909 911 907 910 6,700
2007/08/03 909 910 905 907 5,400
2007/08/02 905 909 904 909 7,000
2007/08/01 905 908 903 906 5,100
2007/07/31 904 911 904 908 8,400
2007/07/30 905 906 902 904 7,500
2007/07/27 907 907 904 905 9,000
2007/07/26 910 913 908 908 8,900
2007/07/25 915 915 910 911 12,300
2007/07/24 911 914 911 913 4,600
2007/07/23 913 914 910 910 9,700
2007/07/20 913 914 912 913 3,700
2007/07/19 914 916 911 913 8,000
2007/07/18 914 914 910 914 13,800
2007/07/17 912 915 912 914 8,300
2007/07/13 912 915 910 912 13,800
2007/07/12 911 913 911 912 6,900
2007/07/11 914 914 912 912 6,400
2007/07/10 918 918 914 914 6,800
2007/07/09 916 917 914 915 5,800
2007/07/06 919 919 913 915 7,300
2007/07/05 918 920 916 919 4,200
2007/07/04 919 920 917 918 6,700
2007/07/03 918 919 917 919 8,500
2007/07/02 917 917 913 917 4,800
2007/06/29 913 917 912 917 6,300
2007/06/28 911 914 911 913 4,200
2007/06/27 912 915 911 911 6,500
2007/06/26 915 915 912 914 5,100
2007/06/25 914 917 912 915 11,600
2007/06/22 913 917 913 914 3,300
2007/06/21 916 917 914 917 3,600
2007/06/20 918 918 913 913 4,000
2007/06/19 916 918 913 916 4,500
2007/06/18 915 917 911 917 9,000
2007/06/15 913 915 910 915 20,700
2007/06/14 910 913 907 913 6,800
2007/06/13 906 910 906 908 6,800
2007/06/12 910 910 907 907 5,400
2007/06/11 910 912 908 911 9,800
2007/06/08 910 910 907 910 24,700
2007/06/07 910 913 909 913 8,100
2007/06/06 911 911 908 909 5,000
2007/06/05 911 913 909 913 8,400
2007/06/04 909 912 906 912 10,400
2007/06/01 910 913 907 909 11,500
2007/05/31 908 911 906 909 9,700
2007/05/30 910 912 907 908 6,500
2007/05/29 907 911 907 909 2,900
2007/05/28 910 910 908 908 3,000
2007/05/25 912 913 908 909 11,700
2007/05/24 913 913 908 912 5,300
2007/05/23 908 913 908 913 6,400
2007/05/22 910 912 907 910 6,500
2007/05/21 913 915 910 913 7,400
2007/05/18 916 918 910 911 11,900
2007/05/17 917 919 912 915 8,600
2007/05/16 919 919 913 919 8,300
2007/05/15 916 919 916 918 19,600
2007/05/14 910 916 910 916 9,700
2007/05/11 911 915 908 908 7,300
2007/05/10 907 915 907 910 10,100
2007/05/09 905 911 905 910 5,100
2007/05/08 916 916 906 910 12,200
2007/05/07 913 915 911 915 9,300
2007/05/02 909 911 906 910 6,300
2007/05/01 909 910 907 907 6,700
2007/04/27 909 910 902 909 10,200
2007/04/26 905 909 902 909 7,000
2007/04/25 906 907 903 905 9,200
2007/04/24 904 906 900 906 10,500
2007/04/23 909 910 903 903 9,200
2007/04/20 908 909 902 909 13,000
2007/04/19 915 916 905 908 13,900
2007/04/18 915 918 913 915 14,600
2007/04/17 913 916 912 913 12,100
2007/04/16 910 916 910 912 9,500
2007/04/13 912 916 909 910 7,600
2007/04/12 914 915 910 911 8,400
2007/04/11 919 920 913 914 8,900
2007/04/10 924 924 920 920 6,500
2007/04/09 919 925 918 925 13,100
2007/04/06 917 922 917 918 6,600
2007/04/05 920 922 915 916 10,300
2007/04/04 911 918 911 918 14,000
2007/04/03 916 916 910 912 11,000
2007/04/02 911 917 909 913 12,900
2007/03/30 914 916 908 910 13,500
2007/03/29 920 921 905 912 17,300
2007/03/28 925 929 922 924 18,100
2007/03/27 923 934 923 929 58,700
2007/03/26 958 961 955 956 84,000
2007/03/23 954 958 954 958 49,800
2007/03/22 955 958 953 954 35,800
2007/03/20 957 958 953 956 15,900
2007/03/19 957 957 950 956 19,200
2007/03/16 957 959 950 952 24,200
2007/03/15 954 957 950 957 25,500
2007/03/14 955 959 945 950 44,100
2007/03/13 954 960 954 956 19,200
2007/03/12 952 965 952 956 18,900
2007/03/09 959 964 950 950 45,700
2007/03/08 959 959 950 955 15,300
2007/03/07 958 959 952 952 17,700
2007/03/06 946 954 945 954 16,800
2007/03/05 953 955 945 946 21,900
2007/03/02 956 960 955 955 11,100
2007/03/01 966 966 954 959 23,200
2007/02/28 956 962 940 958 29,700
2007/02/27 965 967 960 965 19,100
2007/02/26 966 968 958 960 32,800
2007/02/23 964 966 960 963 12,100
2007/02/22 966 967 956 964 17,200
2007/02/21 960 965 959 964 11,300
2007/02/20 962 965 960 960 12,400
2007/02/19 966 967 964 965 11,400
2007/02/16 967 969 965 965 26,100
2007/02/15 960 966 958 966 13,800
2007/02/14 958 960 955 957 10,200
2007/02/13 955 959 951 952 11,200
2007/02/09 947 955 944 950 17,600
2007/02/08 946 954 943 943 32,600
2007/02/07 942 942 938 940 9,400
2007/02/06 941 942 936 939 7,700
2007/02/05 941 941 935 939 11,900
2007/02/02 940 941 936 939 8,800
2007/02/01 940 940 934 940 12,900
2007/01/31 940 940 934 935 15,800
2007/01/30 937 940 937 939 8,900
2007/01/29 936 938 933 935 7,400
2007/01/26 933 933 930 933 12,800
2007/01/25 930 931 929 929 9,700
2007/01/24 928 930 926 929 10,300
2007/01/23 928 930 925 926 9,700
2007/01/22 925 929 923 926 13,700
2007/01/19 923 925 922 924 7,300
2007/01/18 927 928 923 923 10,200
2007/01/17 925 926 920 926 10,500
2007/01/16 924 926 922 924 9,800
2007/01/15 924 928 922 924 22,500
2007/01/12 918 924 918 924 9,900
2007/01/11 920 923 917 918 7,700
2007/01/10 924 926 917 917 26,100
2007/01/09 926 927 922 923 14,800
2007/01/05 925 927 922 925 10,400
2007/01/04 925 929 923 929 7,800

このページの先頭へ