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 |
---|---|---|---|---|---|
2010/12/30 | 827 | 828 | 825 | 825 | 5,200 |
2010/12/29 | 821 | 825 | 820 | 825 | 4,300 |
2010/12/28 | 820 | 821 | 819 | 820 | 2,200 |
2010/12/27 | 820 | 820 | 817 | 819 | 4,100 |
2010/12/24 | 818 | 819 | 816 | 817 | 1,900 |
2010/12/22 | 820 | 823 | 815 | 815 | 5,400 |
2010/12/21 | 818 | 820 | 816 | 820 | 5,300 |
2010/12/20 | 823 | 823 | 818 | 818 | 3,900 |
2010/12/17 | 823 | 824 | 822 | 822 | 5,000 |
2010/12/16 | 821 | 823 | 821 | 823 | 5,000 |
2010/12/15 | 820 | 821 | 820 | 821 | 17,600 |
2010/12/14 | 808 | 820 | 808 | 820 | 13,000 |
2010/12/13 | 803 | 808 | 802 | 808 | 8,600 |
2010/12/10 | 801 | 801 | 797 | 801 | 20,900 |
2010/12/09 | 800 | 801 | 799 | 799 | 3,100 |
2010/12/08 | 799 | 800 | 797 | 800 | 5,100 |
2010/12/07 | 798 | 799 | 795 | 799 | 5,400 |
2010/12/06 | 795 | 798 | 795 | 796 | 3,500 |
2010/12/03 | 799 | 799 | 792 | 794 | 2,500 |
2010/12/02 | 791 | 796 | 791 | 793 | 3,300 |
2010/12/01 | 793 | 794 | 790 | 793 | 2,900 |
2010/11/30 | 800 | 801 | 797 | 797 | 8,800 |
2010/11/29 | 796 | 800 | 796 | 797 | 4,600 |
2010/11/26 | 794 | 798 | 794 | 794 | 2,800 |
2010/11/25 | 791 | 796 | 791 | 794 | 3,900 |
2010/11/24 | 790 | 794 | 789 | 789 | 3,500 |
2010/11/22 | 794 | 794 | 791 | 791 | 3,000 |
2010/11/19 | 802 | 802 | 790 | 791 | 20,600 |
2010/11/18 | 799 | 804 | 799 | 804 | 4,400 |
2010/11/17 | 803 | 805 | 800 | 800 | 8,300 |
2010/11/16 | 802 | 803 | 801 | 803 | 5,700 |
2010/11/15 | 798 | 803 | 798 | 801 | 6,800 |
2010/11/12 | 799 | 801 | 797 | 797 | 9,500 |
2010/11/11 | 798 | 799 | 797 | 798 | 5,700 |
2010/11/10 | 790 | 798 | 790 | 794 | 5,500 |
2010/11/09 | 789 | 794 | 786 | 792 | 5,700 |
2010/11/08 | 793 | 793 | 787 | 793 | 4,700 |
2010/11/05 | 785 | 794 | 785 | 793 | 6,700 |
2010/11/04 | 775 | 792 | 775 | 785 | 7,400 |
2010/11/02 | 782 | 782 | 774 | 774 | 2,900 |
2010/11/01 | 778 | 783 | 774 | 776 | 7,700 |
2010/10/29 | 781 | 784 | 773 | 778 | 8,600 |
2010/10/28 | 783 | 799 | 776 | 790 | 22,100 |
2010/10/27 | 784 | 786 | 781 | 783 | 4,300 |
2010/10/26 | 779 | 784 | 779 | 781 | 3,800 |
2010/10/25 | 779 | 783 | 779 | 779 | 6,700 |
2010/10/22 | 779 | 779 | 775 | 779 | 3,900 |
2010/10/21 | 777 | 780 | 772 | 773 | 5,500 |
2010/10/20 | 777 | 783 | 776 | 776 | 3,700 |
2010/10/19 | 778 | 788 | 778 | 782 | 2,700 |
2010/10/18 | 776 | 786 | 776 | 784 | 6,500 |
2010/10/15 | 785 | 789 | 776 | 776 | 11,800 |
2010/10/14 | 776 | 786 | 776 | 785 | 5,300 |
2010/10/13 | 775 | 781 | 775 | 775 | 9,300 |
2010/10/12 | 790 | 790 | 775 | 775 | 9,800 |
2010/10/08 | 781 | 788 | 781 | 786 | 10,600 |
2010/10/07 | 780 | 782 | 775 | 778 | 9,800 |
2010/10/06 | 779 | 780 | 778 | 780 | 6,400 |
2010/10/05 | 779 | 780 | 776 | 780 | 10,300 |
2010/10/04 | 782 | 785 | 781 | 781 | 5,300 |
2010/10/01 | 788 | 788 | 783 | 783 | 3,800 |
2010/09/30 | 797 | 797 | 786 | 786 | 5,100 |
2010/09/29 | 789 | 798 | 789 | 797 | 6,500 |
2010/09/28 | 791 | 794 | 786 | 790 | 6,600 |
2010/09/27 | 786 | 799 | 783 | 799 | 14,100 |
2010/09/24 | 787 | 793 | 786 | 786 | 5,700 |
2010/09/22 | 788 | 789 | 787 | 787 | 4,300 |
2010/09/21 | 793 | 793 | 788 | 788 | 4,600 |
2010/09/17 | 785 | 792 | 785 | 788 | 5,800 |
2010/09/16 | 790 | 794 | 786 | 788 | 5,000 |
2010/09/15 | 786 | 800 | 783 | 795 | 17,300 |
2010/09/14 | 784 | 789 | 782 | 786 | 10,400 |
2010/09/13 | 786 | 791 | 784 | 784 | 12,400 |
2010/09/10 | 790 | 796 | 787 | 791 | 17,600 |
2010/09/09 | 789 | 789 | 785 | 787 | 5,000 |
2010/09/08 | 785 | 789 | 783 | 785 | 5,500 |
2010/09/07 | 787 | 788 | 785 | 785 | 4,700 |
2010/09/06 | 783 | 788 | 783 | 787 | 6,900 |
2010/09/03 | 782 | 787 | 782 | 783 | 6,700 |
2010/09/02 | 789 | 792 | 780 | 784 | 14,100 |
2010/09/01 | 797 | 797 | 788 | 788 | 11,800 |
2010/08/31 | 801 | 803 | 798 | 798 | 6,700 |
2010/08/30 | 801 | 810 | 801 | 806 | 5,400 |
2010/08/27 | 801 | 802 | 798 | 799 | 8,200 |
2010/08/26 | 800 | 802 | 800 | 801 | 8,500 |
2010/08/25 | 805 | 806 | 801 | 802 | 7,800 |
2010/08/24 | 805 | 805 | 801 | 805 | 4,000 |
2010/08/23 | 805 | 811 | 805 | 806 | 2,000 |
2010/08/20 | 818 | 818 | 807 | 810 | 3,300 |
2010/08/19 | 816 | 819 | 815 | 818 | 3,100 |
2010/08/18 | 820 | 820 | 812 | 818 | 4,000 |
2010/08/17 | 819 | 822 | 818 | 821 | 8,300 |
2010/08/16 | 817 | 820 | 817 | 819 | 6,000 |
2010/08/13 | 811 | 819 | 807 | 817 | 4,600 |
2010/08/12 | 800 | 808 | 800 | 805 | 3,700 |
2010/08/11 | 806 | 807 | 801 | 802 | 3,900 |
2010/08/10 | 812 | 814 | 806 | 812 | 2,900 |
2010/08/09 | 809 | 816 | 809 | 815 | 4,300 |
2010/08/06 | 805 | 808 | 805 | 807 | 1,900 |
2010/08/05 | 800 | 808 | 800 | 807 | 3,300 |
2010/08/04 | 803 | 805 | 801 | 801 | 5,200 |
2010/08/03 | 809 | 809 | 806 | 808 | 2,300 |
2010/08/02 | 802 | 805 | 801 | 802 | 3,200 |
2010/07/30 | 814 | 814 | 802 | 803 | 5,400 |
2010/07/29 | 820 | 820 | 815 | 817 | 4,400 |
2010/07/28 | 819 | 820 | 817 | 820 | 4,400 |
2010/07/27 | 815 | 818 | 815 | 817 | 4,400 |
2010/07/26 | 814 | 817 | 814 | 815 | 3,300 |
2010/07/23 | 807 | 814 | 807 | 814 | 5,500 |
2010/07/22 | 800 | 814 | 800 | 807 | 3,800 |
2010/07/21 | 807 | 812 | 806 | 806 | 3,200 |
2010/07/20 | 798 | 807 | 798 | 807 | 2,700 |
2010/07/16 | 810 | 810 | 799 | 801 | 3,100 |
2010/07/15 | 815 | 816 | 807 | 807 | 18,900 |
2010/07/14 | 804 | 815 | 803 | 815 | 8,600 |
2010/07/13 | 800 | 800 | 798 | 798 | 4,400 |
2010/07/12 | 800 | 801 | 799 | 800 | 2,700 |
2010/07/09 | 802 | 806 | 796 | 805 | 6,900 |
2010/07/08 | 800 | 803 | 798 | 802 | 6,200 |
2010/07/07 | 798 | 800 | 797 | 798 | 3,000 |
2010/07/06 | 801 | 801 | 797 | 800 | 4,900 |
2010/07/05 | 807 | 808 | 801 | 801 | 8,200 |
2010/07/02 | 807 | 811 | 807 | 807 | 7,200 |
2010/07/01 | 808 | 809 | 801 | 807 | 7,300 |
2010/06/30 | 811 | 815 | 810 | 815 | 5,800 |
2010/06/29 | 812 | 817 | 811 | 813 | 2,600 |
2010/06/28 | 806 | 810 | 805 | 809 | 2,300 |
2010/06/25 | 810 | 812 | 810 | 811 | 4,700 |
2010/06/24 | 809 | 812 | 809 | 810 | 2,400 |
2010/06/23 | 807 | 807 | 800 | 804 | 5,000 |
2010/06/22 | 818 | 818 | 813 | 815 | 3,000 |
2010/06/21 | 820 | 821 | 812 | 818 | 4,400 |
2010/06/18 | 819 | 821 | 813 | 821 | 6,200 |
2010/06/17 | 811 | 819 | 811 | 819 | 7,800 |
2010/06/16 | 805 | 813 | 804 | 811 | 14,800 |
2010/06/15 | 797 | 805 | 797 | 803 | 4,700 |
2010/06/14 | 790 | 798 | 790 | 797 | 3,900 |
2010/06/11 | 787 | 796 | 783 | 788 | 15,100 |
2010/06/10 | 783 | 785 | 782 | 783 | 6,100 |
2010/06/09 | 784 | 787 | 782 | 785 | 2,300 |
2010/06/08 | 783 | 789 | 780 | 782 | 7,700 |
2010/06/07 | 793 | 794 | 789 | 789 | 10,000 |
2010/06/04 | 792 | 795 | 792 | 795 | 4,400 |
2010/06/03 | 792 | 796 | 792 | 792 | 5,300 |
2010/06/02 | 792 | 795 | 791 | 792 | 4,700 |
2010/06/01 | 790 | 794 | 790 | 793 | 3,900 |
2010/05/31 | 791 | 794 | 790 | 792 | 3,800 |
2010/05/28 | 794 | 794 | 790 | 790 | 8,200 |
2010/05/27 | 796 | 799 | 790 | 791 | 9,600 |
2010/05/26 | 804 | 805 | 798 | 798 | 9,100 |
2010/05/25 | 799 | 807 | 799 | 804 | 9,600 |
2010/05/24 | 800 | 802 | 794 | 799 | 9,800 |
2010/05/21 | 800 | 805 | 799 | 799 | 10,100 |
2010/05/20 | 806 | 812 | 806 | 810 | 4,400 |
2010/05/19 | 811 | 814 | 808 | 812 | 6,900 |
2010/05/18 | 823 | 824 | 813 | 820 | 10,600 |
2010/05/17 | 824 | 826 | 824 | 824 | 19,600 |
2010/05/14 | 822 | 829 | 820 | 824 | 6,700 |
2010/05/13 | 818 | 824 | 818 | 822 | 4,100 |
2010/05/12 | 824 | 824 | 815 | 820 | 3,100 |
2010/05/11 | 816 | 825 | 814 | 816 | 8,400 |
2010/05/10 | 810 | 814 | 807 | 814 | 5,900 |
2010/05/07 | 814 | 814 | 807 | 807 | 10,000 |
2010/05/06 | 833 | 833 | 820 | 823 | 6,500 |
2010/04/30 | 835 | 836 | 832 | 835 | 3,500 |
2010/04/28 | 846 | 846 | 833 | 835 | 6,800 |
2010/04/27 | 840 | 850 | 838 | 850 | 6,000 |
2010/04/26 | 834 | 854 | 833 | 854 | 22,000 |
2010/04/23 | 830 | 839 | 821 | 833 | 29,600 |
2010/04/22 | 825 | 825 | 821 | 824 | 8,100 |
2010/04/21 | 825 | 826 | 822 | 826 | 7,400 |
2010/04/20 | 821 | 825 | 821 | 822 | 3,300 |
2010/04/19 | 825 | 827 | 821 | 821 | 9,100 |
2010/04/16 | 826 | 827 | 825 | 825 | 7,000 |
2010/04/15 | 824 | 826 | 824 | 825 | 9,600 |
2010/04/14 | 825 | 825 | 823 | 824 | 10,300 |
2010/04/13 | 824 | 825 | 821 | 824 | 6,300 |
2010/04/12 | 825 | 825 | 821 | 822 | 9,300 |
2010/04/09 | 820 | 823 | 815 | 819 | 8,900 |
2010/04/08 | 816 | 823 | 816 | 816 | 10,700 |
2010/04/07 | 820 | 823 | 820 | 821 | 6,900 |
2010/04/06 | 822 | 824 | 820 | 821 | 13,500 |
2010/04/05 | 818 | 822 | 815 | 821 | 12,700 |
2010/04/02 | 810 | 815 | 806 | 810 | 15,400 |
2010/04/01 | 817 | 819 | 806 | 809 | 21,500 |
2010/03/31 | 821 | 824 | 817 | 817 | 14,400 |
2010/03/30 | 822 | 827 | 815 | 821 | 21,300 |
2010/03/29 | 826 | 832 | 819 | 822 | 41,200 |
2010/03/26 | 857 | 858 | 855 | 855 | 101,900 |
2010/03/25 | 859 | 859 | 857 | 858 | 24,900 |
2010/03/24 | 860 | 860 | 854 | 859 | 21,300 |
2010/03/23 | 856 | 859 | 856 | 858 | 9,200 |
2010/03/19 | 859 | 859 | 855 | 856 | 14,600 |
2010/03/18 | 855 | 860 | 854 | 857 | 10,100 |
2010/03/17 | 854 | 855 | 853 | 855 | 9,500 |
2010/03/16 | 853 | 854 | 851 | 854 | 8,700 |
2010/03/15 | 853 | 855 | 852 | 853 | 15,600 |
2010/03/12 | 854 | 854 | 850 | 853 | 17,200 |
2010/03/11 | 853 | 853 | 851 | 853 | 3,800 |
2010/03/10 | 853 | 853 | 847 | 847 | 6,100 |
2010/03/09 | 854 | 855 | 849 | 852 | 7,000 |
2010/03/08 | 853 | 855 | 849 | 854 | 5,400 |
2010/03/05 | 847 | 849 | 845 | 847 | 6,800 |
2010/03/04 | 848 | 849 | 840 | 840 | 9,100 |
2010/03/03 | 853 | 853 | 844 | 848 | 5,500 |
2010/03/02 | 851 | 854 | 843 | 852 | 10,800 |
2010/03/01 | 850 | 855 | 850 | 851 | 8,600 |
2010/02/26 | 845 | 850 | 845 | 850 | 9,800 |
2010/02/25 | 832 | 847 | 832 | 845 | 10,300 |
2010/02/24 | 840 | 842 | 830 | 831 | 7,600 |
2010/02/23 | 845 | 845 | 838 | 840 | 5,500 |
2010/02/22 | 835 | 847 | 835 | 845 | 10,900 |
2010/02/19 | 833 | 840 | 831 | 833 | 12,700 |
2010/02/18 | 829 | 833 | 829 | 833 | 5,800 |
2010/02/17 | 823 | 831 | 823 | 829 | 5,700 |
2010/02/16 | 820 | 822 | 819 | 822 | 2,900 |
2010/02/15 | 818 | 821 | 818 | 819 | 5,200 |
2010/02/12 | 816 | 820 | 812 | 818 | 7,000 |
2010/02/10 | 811 | 817 | 811 | 811 | 6,200 |
2010/02/09 | 813 | 820 | 812 | 813 | 6,300 |
2010/02/08 | 816 | 820 | 813 | 813 | 3,600 |
2010/02/05 | 815 | 819 | 810 | 816 | 5,800 |
2010/02/04 | 810 | 824 | 810 | 822 | 5,400 |
2010/02/03 | 805 | 815 | 805 | 807 | 3,300 |
2010/02/02 | 808 | 811 | 803 | 804 | 6,800 |
2010/02/01 | 815 | 815 | 808 | 811 | 5,800 |
2010/01/29 | 815 | 817 | 811 | 813 | 6,000 |
2010/01/28 | 813 | 819 | 810 | 815 | 4,400 |
2010/01/27 | 828 | 828 | 810 | 810 | 5,500 |
2010/01/26 | 827 | 832 | 820 | 820 | 5,700 |
2010/01/25 | 827 | 830 | 827 | 827 | 6,300 |
2010/01/22 | 823 | 827 | 821 | 827 | 7,200 |
2010/01/21 | 830 | 833 | 823 | 832 | 9,000 |
2010/01/20 | 833 | 835 | 831 | 835 | 5,200 |
2010/01/19 | 832 | 835 | 832 | 833 | 8,300 |
2010/01/18 | 829 | 835 | 829 | 832 | 7,200 |
2010/01/15 | 828 | 830 | 828 | 829 | 9,300 |
2010/01/14 | 818 | 828 | 815 | 828 | 5,500 |
2010/01/13 | 819 | 825 | 817 | 817 | 6,000 |
2010/01/12 | 820 | 820 | 810 | 819 | 4,200 |
2010/01/08 | 805 | 818 | 805 | 818 | 4,400 |
2010/01/07 | 806 | 808 | 804 | 808 | 3,200 |
2010/01/06 | 804 | 807 | 803 | 806 | 3,400 |
2010/01/05 | 806 | 810 | 804 | 804 | 3,500 |
2010/01/04 | 800 | 809 | 799 | 803 | 3,500 |