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 |
---|---|---|---|---|---|
2009/12/30 | 805 | 806 | 801 | 805 | 5,400 |
2009/12/29 | 808 | 808 | 802 | 806 | 3,300 |
2009/12/28 | 807 | 807 | 798 | 802 | 5,400 |
2009/12/25 | 799 | 800 | 797 | 797 | 8,000 |
2009/12/24 | 800 | 800 | 799 | 799 | 4,100 |
2009/12/22 | 800 | 802 | 797 | 797 | 5,600 |
2009/12/21 | 800 | 801 | 797 | 797 | 2,200 |
2009/12/18 | 801 | 802 | 799 | 801 | 3,700 |
2009/12/17 | 805 | 807 | 799 | 803 | 3,100 |
2009/12/16 | 800 | 805 | 800 | 805 | 6,300 |
2009/12/15 | 802 | 802 | 798 | 799 | 21,400 |
2009/12/14 | 799 | 803 | 795 | 802 | 8,500 |
2009/12/11 | 795 | 800 | 795 | 799 | 12,000 |
2009/12/10 | 800 | 800 | 796 | 796 | 7,600 |
2009/12/09 | 797 | 800 | 797 | 798 | 2,400 |
2009/12/08 | 798 | 802 | 795 | 795 | 6,700 |
2009/12/07 | 801 | 801 | 795 | 795 | 2,900 |
2009/12/04 | 802 | 802 | 791 | 791 | 2,600 |
2009/12/03 | 795 | 805 | 794 | 803 | 9,800 |
2009/12/02 | 799 | 800 | 791 | 800 | 6,400 |
2009/12/01 | 800 | 803 | 793 | 799 | 8,300 |
2009/11/30 | 785 | 800 | 784 | 800 | 10,200 |
2009/11/27 | 784 | 794 | 784 | 784 | 5,700 |
2009/11/26 | 787 | 787 | 784 | 784 | 3,000 |
2009/11/25 | 787 | 787 | 777 | 784 | 5,000 |
2009/11/24 | 788 | 790 | 777 | 777 | 6,100 |
2009/11/20 | 790 | 799 | 788 | 788 | 3,700 |
2009/11/19 | 800 | 800 | 790 | 796 | 3,500 |
2009/11/18 | 797 | 802 | 797 | 800 | 4,700 |
2009/11/17 | 800 | 800 | 790 | 797 | 4,000 |
2009/11/16 | 799 | 799 | 793 | 796 | 9,500 |
2009/11/13 | 785 | 799 | 785 | 799 | 3,500 |
2009/11/12 | 798 | 798 | 786 | 786 | 6,200 |
2009/11/11 | 808 | 808 | 798 | 798 | 2,500 |
2009/11/10 | 805 | 805 | 799 | 805 | 5,200 |
2009/11/09 | 796 | 797 | 786 | 797 | 4,400 |
2009/11/06 | 805 | 805 | 792 | 795 | 5,600 |
2009/11/05 | 809 | 809 | 803 | 805 | 2,500 |
2009/11/04 | 805 | 808 | 802 | 808 | 5,400 |
2009/11/02 | 808 | 813 | 805 | 810 | 4,700 |
2009/10/30 | 818 | 818 | 808 | 808 | 5,800 |
2009/10/29 | 816 | 816 | 809 | 814 | 6,300 |
2009/10/28 | 830 | 830 | 817 | 817 | 7,300 |
2009/10/27 | 819 | 828 | 819 | 826 | 15,400 |
2009/10/26 | 813 | 819 | 813 | 819 | 10,300 |
2009/10/23 | 810 | 818 | 805 | 811 | 22,100 |
2009/10/22 | 815 | 818 | 806 | 818 | 5,800 |
2009/10/21 | 813 | 820 | 811 | 816 | 6,600 |
2009/10/20 | 805 | 815 | 805 | 815 | 6,500 |
2009/10/19 | 805 | 815 | 805 | 815 | 10,300 |
2009/10/16 | 803 | 805 | 803 | 804 | 7,800 |
2009/10/15 | 801 | 803 | 800 | 803 | 10,700 |
2009/10/14 | 790 | 800 | 783 | 800 | 10,100 |
2009/10/13 | 789 | 790 | 788 | 790 | 2,400 |
2009/10/09 | 783 | 786 | 775 | 785 | 4,600 |
2009/10/08 | 787 | 788 | 779 | 788 | 4,500 |
2009/10/07 | 780 | 785 | 775 | 784 | 4,200 |
2009/10/06 | 782 | 789 | 776 | 788 | 3,400 |
2009/10/05 | 784 | 792 | 776 | 792 | 8,000 |
2009/10/02 | 773 | 787 | 772 | 784 | 4,300 |
2009/10/01 | 793 | 793 | 780 | 785 | 4,300 |
2009/09/30 | 780 | 793 | 780 | 793 | 4,000 |
2009/09/29 | 792 | 792 | 775 | 790 | 7,800 |
2009/09/28 | 784 | 793 | 770 | 787 | 10,300 |
2009/09/25 | 793 | 794 | 778 | 784 | 8,900 |
2009/09/24 | 776 | 793 | 773 | 793 | 8,900 |
2009/09/18 | 775 | 775 | 766 | 773 | 6,500 |
2009/09/17 | 772 | 776 | 771 | 775 | 3,100 |
2009/09/16 | 770 | 776 | 770 | 771 | 4,500 |
2009/09/15 | 783 | 783 | 769 | 774 | 12,000 |
2009/09/14 | 785 | 787 | 760 | 783 | 11,900 |
2009/09/11 | 795 | 795 | 777 | 778 | 15,200 |
2009/09/10 | 785 | 788 | 781 | 785 | 3,800 |
2009/09/09 | 781 | 784 | 780 | 780 | 2,500 |
2009/09/08 | 778 | 782 | 778 | 782 | 3,900 |
2009/09/07 | 780 | 783 | 777 | 778 | 5,800 |
2009/09/04 | 780 | 782 | 780 | 781 | 4,400 |
2009/09/03 | 781 | 789 | 781 | 781 | 5,200 |
2009/09/02 | 786 | 789 | 780 | 782 | 6,900 |
2009/09/01 | 786 | 794 | 785 | 789 | 2,700 |
2009/08/31 | 786 | 797 | 786 | 788 | 5,800 |
2009/08/28 | 782 | 790 | 782 | 785 | 4,300 |
2009/08/27 | 786 | 787 | 780 | 783 | 3,800 |
2009/08/26 | 794 | 794 | 780 | 786 | 10,000 |
2009/08/25 | 795 | 796 | 789 | 789 | 7,900 |
2009/08/24 | 790 | 798 | 790 | 795 | 5,300 |
2009/08/21 | 792 | 792 | 785 | 791 | 4,500 |
2009/08/20 | 786 | 792 | 786 | 790 | 2,800 |
2009/08/19 | 786 | 790 | 783 | 785 | 3,900 |
2009/08/18 | 785 | 788 | 785 | 785 | 2,100 |
2009/08/17 | 792 | 792 | 785 | 790 | 13,400 |
2009/08/14 | 788 | 792 | 788 | 792 | 8,300 |
2009/08/13 | 786 | 790 | 786 | 786 | 2,800 |
2009/08/12 | 790 | 790 | 785 | 786 | 5,600 |
2009/08/11 | 792 | 792 | 789 | 789 | 4,000 |
2009/08/10 | 792 | 792 | 789 | 792 | 5,500 |
2009/08/07 | 794 | 795 | 782 | 791 | 7,100 |
2009/08/06 | 799 | 800 | 790 | 793 | 5,300 |
2009/08/05 | 800 | 801 | 799 | 799 | 3,800 |
2009/08/04 | 798 | 800 | 795 | 800 | 2,500 |
2009/08/03 | 799 | 800 | 790 | 795 | 4,300 |
2009/07/31 | 803 | 803 | 796 | 796 | 3,300 |
2009/07/30 | 799 | 803 | 797 | 802 | 2,800 |
2009/07/29 | 800 | 803 | 796 | 801 | 1,900 |
2009/07/28 | 803 | 803 | 798 | 801 | 3,900 |
2009/07/27 | 800 | 809 | 800 | 802 | 6,600 |
2009/07/24 | 796 | 800 | 794 | 800 | 4,200 |
2009/07/23 | 800 | 800 | 795 | 796 | 5,300 |
2009/07/22 | 800 | 804 | 800 | 803 | 9,700 |
2009/07/21 | 795 | 800 | 795 | 800 | 4,400 |
2009/07/17 | 792 | 795 | 792 | 793 | 11,000 |
2009/07/16 | 790 | 794 | 786 | 792 | 6,700 |
2009/07/15 | 781 | 789 | 781 | 784 | 10,500 |
2009/07/14 | 777 | 783 | 776 | 781 | 5,900 |
2009/07/13 | 778 | 780 | 776 | 776 | 3,100 |
2009/07/10 | 765 | 778 | 765 | 776 | 6,600 |
2009/07/09 | 770 | 771 | 765 | 765 | 7,400 |
2009/07/08 | 777 | 778 | 771 | 771 | 4,300 |
2009/07/07 | 776 | 779 | 774 | 777 | 4,400 |
2009/07/06 | 777 | 777 | 771 | 774 | 3,300 |
2009/07/03 | 777 | 777 | 770 | 771 | 5,000 |
2009/07/02 | 787 | 790 | 775 | 775 | 13,100 |
2009/07/01 | 784 | 792 | 783 | 786 | 4,000 |
2009/06/30 | 784 | 785 | 781 | 785 | 3,900 |
2009/06/29 | 781 | 785 | 781 | 784 | 3,300 |
2009/06/26 | 786 | 786 | 781 | 781 | 4,500 |
2009/06/25 | 773 | 783 | 773 | 781 | 7,600 |
2009/06/24 | 773 | 776 | 771 | 773 | 3,100 |
2009/06/23 | 771 | 773 | 770 | 770 | 5,800 |
2009/06/22 | 771 | 780 | 770 | 778 | 6,000 |
2009/06/19 | 780 | 780 | 772 | 772 | 2,800 |
2009/06/18 | 780 | 780 | 771 | 778 | 2,800 |
2009/06/17 | 773 | 780 | 773 | 779 | 2,200 |
2009/06/16 | 786 | 787 | 770 | 770 | 11,800 |
2009/06/15 | 782 | 787 | 782 | 786 | 6,400 |
2009/06/12 | 770 | 782 | 770 | 782 | 17,700 |
2009/06/11 | 773 | 779 | 773 | 778 | 2,900 |
2009/06/10 | 769 | 776 | 769 | 776 | 3,800 |
2009/06/09 | 770 | 770 | 767 | 767 | 1,900 |
2009/06/08 | 768 | 772 | 766 | 766 | 4,000 |
2009/06/05 | 771 | 772 | 769 | 769 | 2,600 |
2009/06/04 | 770 | 777 | 770 | 771 | 3,000 |
2009/06/03 | 770 | 775 | 770 | 770 | 2,500 |
2009/06/02 | 775 | 776 | 764 | 771 | 4,000 |
2009/06/01 | 776 | 776 | 766 | 768 | 4,200 |
2009/05/29 | 774 | 774 | 761 | 770 | 4,800 |
2009/05/28 | 774 | 777 | 774 | 774 | 3,900 |
2009/05/27 | 775 | 778 | 774 | 774 | 3,900 |
2009/05/26 | 772 | 775 | 771 | 774 | 4,200 |
2009/05/25 | 765 | 773 | 765 | 770 | 3,800 |
2009/05/22 | 767 | 768 | 763 | 764 | 2,300 |
2009/05/21 | 772 | 772 | 756 | 767 | 3,400 |
2009/05/20 | 775 | 777 | 761 | 761 | 4,000 |
2009/05/19 | 769 | 772 | 750 | 772 | 5,800 |
2009/05/18 | 768 | 770 | 768 | 768 | 6,100 |
2009/05/15 | 765 | 769 | 765 | 768 | 9,500 |
2009/05/14 | 758 | 765 | 752 | 765 | 5,600 |
2009/05/13 | 765 | 765 | 762 | 764 | 2,800 |
2009/05/12 | 764 | 765 | 763 | 763 | 3,900 |
2009/05/11 | 760 | 762 | 752 | 761 | 1,800 |
2009/05/08 | 759 | 759 | 756 | 759 | 3,000 |
2009/05/07 | 755 | 758 | 752 | 754 | 3,600 |
2009/05/01 | 755 | 758 | 751 | 751 | 4,900 |
2009/04/30 | 749 | 755 | 749 | 752 | 4,300 |
2009/04/28 | 748 | 753 | 748 | 748 | 5,300 |
2009/04/27 | 750 | 754 | 746 | 748 | 3,700 |
2009/04/24 | 758 | 758 | 741 | 741 | 3,800 |
2009/04/23 | 750 | 760 | 737 | 756 | 7,200 |
2009/04/22 | 755 | 760 | 750 | 750 | 6,000 |
2009/04/21 | 766 | 767 | 751 | 760 | 9,800 |
2009/04/20 | 765 | 770 | 765 | 766 | 4,400 |
2009/04/17 | 762 | 766 | 762 | 764 | 9,500 |
2009/04/16 | 755 | 762 | 753 | 762 | 6,000 |
2009/04/15 | 749 | 753 | 749 | 752 | 4,000 |
2009/04/14 | 742 | 757 | 741 | 749 | 6,100 |
2009/04/13 | 754 | 754 | 745 | 749 | 2,300 |
2009/04/10 | 758 | 758 | 750 | 751 | 3,900 |
2009/04/09 | 748 | 758 | 748 | 758 | 7,000 |
2009/04/08 | 763 | 765 | 750 | 752 | 5,400 |
2009/04/07 | 761 | 763 | 721 | 763 | 5,300 |
2009/04/06 | 778 | 778 | 762 | 767 | 6,500 |
2009/04/03 | 776 | 778 | 768 | 778 | 5,100 |
2009/04/02 | 777 | 780 | 768 | 775 | 6,400 |
2009/04/01 | 779 | 780 | 768 | 776 | 5,300 |
2009/03/31 | 790 | 790 | 772 | 780 | 10,300 |
2009/03/30 | 814 | 817 | 799 | 799 | 9,300 |
2009/03/27 | 828 | 828 | 813 | 815 | 12,600 |
2009/03/26 | 828 | 828 | 794 | 809 | 31,200 |
2009/03/25 | 838 | 842 | 833 | 837 | 61,800 |
2009/03/24 | 840 | 840 | 835 | 838 | 21,100 |
2009/03/23 | 829 | 835 | 825 | 835 | 17,200 |
2009/03/19 | 829 | 829 | 822 | 825 | 6,100 |
2009/03/18 | 824 | 830 | 818 | 819 | 12,600 |
2009/03/17 | 815 | 820 | 810 | 818 | 9,900 |
2009/03/16 | 805 | 814 | 805 | 808 | 11,700 |
2009/03/13 | 790 | 800 | 790 | 800 | 17,000 |
2009/03/12 | 798 | 800 | 790 | 796 | 8,100 |
2009/03/11 | 791 | 795 | 781 | 790 | 6,000 |
2009/03/10 | 790 | 790 | 778 | 778 | 7,800 |
2009/03/09 | 782 | 789 | 782 | 788 | 5,200 |
2009/03/06 | 784 | 787 | 780 | 784 | 10,600 |
2009/03/05 | 780 | 785 | 775 | 784 | 12,200 |
2009/03/04 | 770 | 780 | 770 | 780 | 7,300 |
2009/03/03 | 777 | 778 | 770 | 774 | 3,500 |
2009/03/02 | 777 | 780 | 770 | 780 | 4,000 |
2009/02/27 | 775 | 780 | 750 | 780 | 9,500 |
2009/02/26 | 764 | 774 | 764 | 773 | 7,500 |
2009/02/25 | 758 | 764 | 757 | 764 | 7,300 |
2009/02/24 | 750 | 757 | 745 | 757 | 3,200 |
2009/02/23 | 750 | 753 | 745 | 751 | 3,900 |
2009/02/20 | 748 | 760 | 747 | 748 | 5,300 |
2009/02/19 | 761 | 762 | 745 | 748 | 6,800 |
2009/02/18 | 758 | 763 | 758 | 763 | 6,900 |
2009/02/17 | 755 | 758 | 755 | 758 | 6,300 |
2009/02/16 | 744 | 755 | 744 | 755 | 8,200 |
2009/02/13 | 721 | 744 | 721 | 744 | 4,600 |
2009/02/12 | 721 | 730 | 720 | 724 | 5,900 |
2009/02/10 | 740 | 741 | 735 | 735 | 1,600 |
2009/02/09 | 730 | 740 | 730 | 731 | 2,100 |
2009/02/06 | 745 | 745 | 736 | 736 | 1,600 |
2009/02/05 | 720 | 748 | 717 | 736 | 7,600 |
2009/02/04 | 720 | 728 | 720 | 728 | 4,200 |
2009/02/03 | 728 | 728 | 723 | 724 | 4,200 |
2009/02/02 | 727 | 728 | 722 | 727 | 3,500 |
2009/01/30 | 740 | 740 | 730 | 735 | 8,700 |
2009/01/29 | 743 | 750 | 743 | 750 | 10,300 |
2009/01/28 | 741 | 747 | 739 | 743 | 7,900 |
2009/01/27 | 725 | 740 | 725 | 739 | 8,400 |
2009/01/26 | 720 | 725 | 720 | 725 | 5,900 |
2009/01/23 | 712 | 720 | 711 | 720 | 4,300 |
2009/01/22 | 704 | 711 | 703 | 711 | 3,900 |
2009/01/21 | 700 | 713 | 700 | 704 | 5,700 |
2009/01/20 | 715 | 720 | 700 | 700 | 11,900 |
2009/01/19 | 713 | 715 | 713 | 715 | 3,900 |
2009/01/16 | 709 | 714 | 709 | 713 | 4,700 |
2009/01/15 | 709 | 712 | 709 | 709 | 14,500 |
2009/01/14 | 702 | 709 | 700 | 709 | 6,700 |
2009/01/13 | 710 | 712 | 700 | 701 | 6,500 |
2009/01/09 | 718 | 718 | 710 | 710 | 3,200 |
2009/01/08 | 720 | 720 | 710 | 711 | 5,200 |
2009/01/07 | 719 | 720 | 717 | 720 | 6,700 |
2009/01/06 | 719 | 719 | 715 | 719 | 2,900 |
2009/01/05 | 719 | 719 | 712 | 712 | 2,000 |