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 |
---|---|---|---|---|---|
2011/12/30 | 828 | 832 | 828 | 832 | 3,300 |
2011/12/29 | 828 | 828 | 824 | 827 | 1,600 |
2011/12/28 | 825 | 826 | 824 | 824 | 1,100 |
2011/12/27 | 824 | 825 | 824 | 824 | 2,200 |
2011/12/26 | 825 | 825 | 821 | 824 | 2,300 |
2011/12/22 | 820 | 823 | 820 | 821 | 7,600 |
2011/12/21 | 820 | 821 | 817 | 820 | 2,500 |
2011/12/20 | 820 | 820 | 815 | 820 | 4,000 |
2011/12/19 | 825 | 825 | 815 | 815 | 4,500 |
2011/12/16 | 822 | 824 | 816 | 816 | 4,100 |
2011/12/15 | 834 | 835 | 822 | 822 | 21,600 |
2011/12/14 | 830 | 835 | 830 | 834 | 6,200 |
2011/12/13 | 825 | 832 | 825 | 830 | 6,000 |
2011/12/12 | 821 | 829 | 819 | 826 | 4,400 |
2011/12/09 | 814 | 821 | 814 | 818 | 13,100 |
2011/12/08 | 821 | 823 | 816 | 819 | 3,200 |
2011/12/07 | 823 | 823 | 813 | 821 | 3,900 |
2011/12/06 | 825 | 825 | 811 | 811 | 5,700 |
2011/12/05 | 816 | 820 | 816 | 818 | 3,500 |
2011/12/02 | 829 | 829 | 820 | 820 | 2,000 |
2011/12/01 | 815 | 823 | 815 | 823 | 3,500 |
2011/11/30 | 815 | 825 | 814 | 814 | 3,600 |
2011/11/29 | 812 | 820 | 812 | 820 | 2,900 |
2011/11/28 | 810 | 819 | 810 | 810 | 3,300 |
2011/11/25 | 815 | 818 | 810 | 810 | 8,800 |
2011/11/24 | 818 | 818 | 813 | 815 | 3,500 |
2011/11/22 | 809 | 819 | 809 | 818 | 4,600 |
2011/11/21 | 811 | 813 | 810 | 811 | 1,600 |
2011/11/18 | 816 | 816 | 809 | 810 | 4,500 |
2011/11/17 | 822 | 822 | 812 | 816 | 8,000 |
2011/11/16 | 835 | 838 | 817 | 820 | 3,300 |
2011/11/15 | 836 | 837 | 826 | 835 | 9,200 |
2011/11/14 | 833 | 836 | 827 | 836 | 6,100 |
2011/11/11 | 823 | 832 | 821 | 830 | 3,000 |
2011/11/10 | 822 | 826 | 819 | 825 | 3,100 |
2011/11/09 | 823 | 828 | 820 | 828 | 4,100 |
2011/11/08 | 821 | 829 | 821 | 823 | 1,700 |
2011/11/07 | 820 | 829 | 820 | 829 | 2,100 |
2011/11/04 | 825 | 828 | 822 | 826 | 3,300 |
2011/11/02 | 821 | 821 | 817 | 821 | 4,900 |
2011/11/01 | 829 | 829 | 822 | 827 | 2,800 |
2011/10/31 | 837 | 840 | 823 | 824 | 6,000 |
2011/10/28 | 842 | 845 | 823 | 823 | 10,800 |
2011/10/27 | 841 | 841 | 830 | 839 | 3,500 |
2011/10/26 | 842 | 843 | 833 | 840 | 2,800 |
2011/10/25 | 842 | 844 | 842 | 842 | 5,400 |
2011/10/24 | 834 | 842 | 832 | 842 | 4,000 |
2011/10/21 | 830 | 834 | 830 | 831 | 1,800 |
2011/10/20 | 837 | 840 | 830 | 830 | 2,800 |
2011/10/19 | 841 | 843 | 839 | 839 | 2,800 |
2011/10/18 | 844 | 844 | 841 | 841 | 5,600 |
2011/10/17 | 837 | 844 | 837 | 844 | 7,100 |
2011/10/14 | 840 | 842 | 837 | 837 | 4,200 |
2011/10/13 | 844 | 844 | 840 | 840 | 2,800 |
2011/10/12 | 838 | 843 | 831 | 842 | 3,900 |
2011/10/11 | 838 | 843 | 834 | 834 | 4,000 |
2011/10/07 | 840 | 844 | 838 | 838 | 4,300 |
2011/10/06 | 836 | 843 | 836 | 841 | 3,400 |
2011/10/05 | 844 | 844 | 835 | 835 | 5,100 |
2011/10/04 | 844 | 844 | 835 | 840 | 2,500 |
2011/10/03 | 834 | 845 | 831 | 844 | 4,200 |
2011/09/30 | 850 | 850 | 835 | 849 | 5,400 |
2011/09/29 | 842 | 849 | 842 | 849 | 7,900 |
2011/09/28 | 840 | 845 | 815 | 845 | 14,400 |
2011/09/27 | 834 | 840 | 834 | 840 | 7,800 |
2011/09/26 | 834 | 840 | 834 | 834 | 4,400 |
2011/09/22 | 832 | 834 | 832 | 834 | 3,900 |
2011/09/21 | 839 | 840 | 832 | 832 | 3,000 |
2011/09/20 | 836 | 839 | 836 | 838 | 2,500 |
2011/09/16 | 840 | 841 | 835 | 840 | 7,800 |
2011/09/15 | 838 | 840 | 838 | 840 | 11,900 |
2011/09/14 | 837 | 838 | 834 | 838 | 5,700 |
2011/09/13 | 826 | 837 | 825 | 837 | 3,600 |
2011/09/12 | 828 | 830 | 823 | 829 | 4,600 |
2011/09/09 | 837 | 837 | 836 | 836 | 13,000 |
2011/09/08 | 837 | 837 | 827 | 837 | 4,400 |
2011/09/07 | 834 | 836 | 823 | 836 | 5,800 |
2011/09/06 | 825 | 834 | 825 | 834 | 5,900 |
2011/09/05 | 834 | 834 | 823 | 825 | 1,700 |
2011/09/02 | 821 | 834 | 817 | 834 | 3,900 |
2011/09/01 | 835 | 835 | 826 | 829 | 3,000 |
2011/08/31 | 830 | 833 | 830 | 833 | 5,900 |
2011/08/30 | 825 | 830 | 823 | 830 | 5,600 |
2011/08/29 | 817 | 820 | 817 | 820 | 4,900 |
2011/08/26 | 817 | 817 | 815 | 817 | 3,000 |
2011/08/25 | 819 | 819 | 812 | 812 | 5,200 |
2011/08/24 | 810 | 813 | 810 | 812 | 3,000 |
2011/08/23 | 812 | 815 | 799 | 813 | 5,900 |
2011/08/22 | 806 | 813 | 801 | 811 | 5,200 |
2011/08/19 | 801 | 811 | 801 | 806 | 4,200 |
2011/08/18 | 816 | 819 | 814 | 814 | 2,300 |
2011/08/17 | 816 | 817 | 812 | 816 | 2,500 |
2011/08/16 | 818 | 820 | 815 | 816 | 7,600 |
2011/08/15 | 809 | 818 | 809 | 818 | 9,300 |
2011/08/12 | 806 | 809 | 801 | 809 | 4,400 |
2011/08/11 | 790 | 805 | 790 | 805 | 4,700 |
2011/08/10 | 799 | 801 | 794 | 794 | 4,800 |
2011/08/09 | 782 | 784 | 771 | 784 | 11,900 |
2011/08/08 | 794 | 794 | 790 | 793 | 6,200 |
2011/08/05 | 793 | 798 | 790 | 794 | 8,100 |
2011/08/04 | 801 | 804 | 801 | 803 | 4,300 |
2011/08/03 | 810 | 811 | 800 | 800 | 6,100 |
2011/08/02 | 815 | 815 | 811 | 812 | 3,700 |
2011/08/01 | 814 | 827 | 813 | 823 | 3,100 |
2011/07/29 | 820 | 825 | 817 | 821 | 4,300 |
2011/07/28 | 830 | 831 | 815 | 831 | 5,500 |
2011/07/27 | 832 | 832 | 830 | 830 | 4,300 |
2011/07/26 | 832 | 836 | 832 | 832 | 3,000 |
2011/07/25 | 832 | 835 | 832 | 832 | 2,700 |
2011/07/22 | 828 | 833 | 828 | 832 | 3,000 |
2011/07/21 | 830 | 831 | 827 | 827 | 2,100 |
2011/07/20 | 830 | 840 | 830 | 831 | 2,600 |
2011/07/19 | 830 | 838 | 830 | 833 | 3,600 |
2011/07/15 | 841 | 842 | 831 | 840 | 14,500 |
2011/07/14 | 827 | 841 | 827 | 841 | 12,200 |
2011/07/13 | 826 | 832 | 826 | 827 | 4,900 |
2011/07/12 | 821 | 831 | 820 | 831 | 7,400 |
2011/07/11 | 823 | 825 | 823 | 825 | 5,300 |
2011/07/08 | 824 | 825 | 823 | 823 | 4,600 |
2011/07/07 | 821 | 823 | 821 | 823 | 4,800 |
2011/07/06 | 819 | 821 | 819 | 821 | 4,900 |
2011/07/05 | 818 | 824 | 818 | 819 | 4,600 |
2011/07/04 | 814 | 819 | 814 | 818 | 4,500 |
2011/07/01 | 808 | 810 | 807 | 808 | 3,800 |
2011/06/30 | 805 | 808 | 805 | 807 | 5,700 |
2011/06/29 | 806 | 807 | 803 | 805 | 1,700 |
2011/06/28 | 804 | 806 | 803 | 803 | 2,800 |
2011/06/27 | 802 | 805 | 802 | 803 | 4,200 |
2011/06/24 | 800 | 805 | 799 | 802 | 3,700 |
2011/06/23 | 799 | 800 | 796 | 799 | 2,800 |
2011/06/22 | 793 | 804 | 790 | 800 | 5,100 |
2011/06/21 | 781 | 790 | 780 | 790 | 2,500 |
2011/06/20 | 782 | 787 | 780 | 783 | 5,500 |
2011/06/17 | 789 | 789 | 781 | 781 | 5,700 |
2011/06/16 | 810 | 810 | 789 | 789 | 12,800 |
2011/06/15 | 809 | 812 | 809 | 810 | 8,600 |
2011/06/14 | 796 | 809 | 796 | 809 | 6,300 |
2011/06/13 | 789 | 798 | 789 | 798 | 3,600 |
2011/06/10 | 788 | 799 | 788 | 789 | 14,200 |
2011/06/09 | 785 | 787 | 783 | 787 | 3,300 |
2011/06/08 | 787 | 788 | 787 | 788 | 2,100 |
2011/06/07 | 789 | 790 | 788 | 789 | 2,000 |
2011/06/06 | 790 | 792 | 789 | 789 | 2,700 |
2011/06/03 | 791 | 793 | 790 | 790 | 5,300 |
2011/06/02 | 790 | 793 | 790 | 792 | 3,100 |
2011/06/01 | 795 | 797 | 792 | 797 | 2,700 |
2011/05/31 | 793 | 795 | 793 | 795 | 2,300 |
2011/05/30 | 792 | 793 | 790 | 790 | 2,300 |
2011/05/27 | 792 | 794 | 792 | 792 | 3,900 |
2011/05/26 | 791 | 794 | 791 | 792 | 2,500 |
2011/05/25 | 790 | 791 | 790 | 791 | 4,000 |
2011/05/24 | 791 | 794 | 789 | 790 | 2,900 |
2011/05/23 | 794 | 794 | 790 | 791 | 3,700 |
2011/05/20 | 790 | 796 | 790 | 790 | 4,700 |
2011/05/19 | 790 | 797 | 790 | 790 | 3,000 |
2011/05/18 | 790 | 791 | 790 | 790 | 3,800 |
2011/05/17 | 790 | 794 | 789 | 789 | 3,100 |
2011/05/16 | 789 | 793 | 789 | 789 | 6,400 |
2011/05/13 | 794 | 810 | 782 | 789 | 11,400 |
2011/05/12 | 795 | 798 | 793 | 793 | 2,500 |
2011/05/11 | 804 | 804 | 797 | 797 | 3,800 |
2011/05/10 | 793 | 801 | 793 | 801 | 3,400 |
2011/05/09 | 797 | 797 | 793 | 794 | 3,300 |
2011/05/06 | 796 | 798 | 795 | 797 | 3,000 |
2011/05/02 | 789 | 800 | 789 | 795 | 3,600 |
2011/04/28 | 786 | 790 | 786 | 788 | 4,300 |
2011/04/27 | 791 | 794 | 789 | 790 | 5,300 |
2011/04/26 | 798 | 800 | 793 | 793 | 6,800 |
2011/04/25 | 796 | 799 | 796 | 798 | 2,600 |
2011/04/22 | 805 | 805 | 796 | 796 | 3,100 |
2011/04/21 | 802 | 808 | 796 | 799 | 4,600 |
2011/04/20 | 791 | 805 | 791 | 802 | 3,600 |
2011/04/19 | 786 | 794 | 786 | 794 | 4,800 |
2011/04/18 | 797 | 800 | 796 | 796 | 6,000 |
2011/04/15 | 796 | 798 | 796 | 796 | 7,900 |
2011/04/14 | 795 | 796 | 789 | 796 | 7,900 |
2011/04/13 | 786 | 797 | 785 | 791 | 5,600 |
2011/04/12 | 785 | 790 | 785 | 786 | 3,400 |
2011/04/11 | 786 | 799 | 785 | 797 | 4,700 |
2011/04/08 | 780 | 799 | 780 | 797 | 7,300 |
2011/04/07 | 790 | 795 | 784 | 785 | 4,000 |
2011/04/06 | 801 | 810 | 780 | 791 | 10,400 |
2011/04/05 | 805 | 807 | 803 | 803 | 6,000 |
2011/04/04 | 814 | 817 | 805 | 805 | 6,500 |
2011/04/01 | 825 | 830 | 821 | 821 | 7,300 |
2011/03/31 | 828 | 832 | 825 | 832 | 8,700 |
2011/03/30 | 827 | 829 | 825 | 829 | 15,100 |
2011/03/29 | 815 | 824 | 808 | 824 | 41,800 |
2011/03/28 | 844 | 844 | 823 | 825 | 137,100 |
2011/03/25 | 847 | 851 | 844 | 848 | 24,500 |
2011/03/24 | 850 | 856 | 847 | 847 | 13,000 |
2011/03/23 | 851 | 858 | 849 | 858 | 9,100 |
2011/03/22 | 849 | 860 | 845 | 850 | 14,200 |
2011/03/18 | 800 | 840 | 799 | 840 | 14,900 |
2011/03/17 | 790 | 794 | 779 | 791 | 21,200 |
2011/03/16 | 741 | 800 | 741 | 799 | 19,800 |
2011/03/15 | 811 | 812 | 730 | 739 | 28,800 |
2011/03/14 | 740 | 838 | 726 | 811 | 23,000 |
2011/03/11 | 859 | 864 | 858 | 860 | 27,000 |
2011/03/10 | 866 | 868 | 859 | 859 | 11,800 |
2011/03/09 | 865 | 870 | 865 | 865 | 5,100 |
2011/03/08 | 865 | 870 | 865 | 865 | 7,400 |
2011/03/07 | 869 | 870 | 865 | 865 | 7,900 |
2011/03/04 | 870 | 873 | 869 | 869 | 5,500 |
2011/03/03 | 869 | 870 | 867 | 869 | 5,500 |
2011/03/02 | 869 | 870 | 861 | 861 | 13,000 |
2011/03/01 | 864 | 869 | 863 | 868 | 9,600 |
2011/02/28 | 862 | 862 | 857 | 861 | 8,400 |
2011/02/25 | 853 | 857 | 852 | 857 | 5,400 |
2011/02/24 | 851 | 857 | 851 | 852 | 6,000 |
2011/02/23 | 853 | 857 | 851 | 851 | 5,900 |
2011/02/22 | 856 | 856 | 853 | 853 | 9,000 |
2011/02/21 | 860 | 860 | 855 | 856 | 7,100 |
2011/02/18 | 859 | 860 | 854 | 857 | 5,600 |
2011/02/17 | 856 | 860 | 852 | 860 | 12,800 |
2011/02/16 | 853 | 869 | 851 | 861 | 36,700 |
2011/02/15 | 850 | 853 | 850 | 853 | 11,800 |
2011/02/14 | 849 | 850 | 847 | 850 | 9,100 |
2011/02/10 | 841 | 848 | 841 | 847 | 4,400 |
2011/02/09 | 846 | 848 | 843 | 846 | 5,400 |
2011/02/08 | 846 | 846 | 844 | 844 | 4,600 |
2011/02/07 | 845 | 845 | 844 | 844 | 3,900 |
2011/02/04 | 839 | 844 | 839 | 842 | 5,200 |
2011/02/03 | 840 | 843 | 837 | 839 | 6,000 |
2011/02/02 | 836 | 838 | 829 | 833 | 4,600 |
2011/02/01 | 840 | 840 | 820 | 825 | 9,300 |
2011/01/31 | 845 | 845 | 839 | 840 | 7,100 |
2011/01/28 | 848 | 849 | 848 | 848 | 7,700 |
2011/01/27 | 845 | 850 | 845 | 848 | 4,200 |
2011/01/26 | 846 | 849 | 845 | 845 | 6,000 |
2011/01/25 | 845 | 845 | 842 | 845 | 5,800 |
2011/01/24 | 840 | 840 | 838 | 840 | 4,300 |
2011/01/21 | 837 | 840 | 837 | 837 | 7,300 |
2011/01/20 | 836 | 838 | 836 | 837 | 3,100 |
2011/01/19 | 834 | 836 | 833 | 836 | 4,000 |
2011/01/18 | 833 | 837 | 833 | 833 | 4,600 |
2011/01/17 | 833 | 836 | 833 | 833 | 6,600 |
2011/01/14 | 829 | 833 | 828 | 833 | 7,500 |
2011/01/13 | 822 | 828 | 822 | 827 | 3,500 |
2011/01/12 | 824 | 828 | 824 | 824 | 6,700 |
2011/01/11 | 828 | 829 | 826 | 828 | 5,200 |
2011/01/07 | 829 | 830 | 828 | 828 | 3,600 |
2011/01/06 | 828 | 829 | 827 | 829 | 2,200 |
2011/01/05 | 827 | 830 | 827 | 827 | 3,300 |
2011/01/04 | 826 | 828 | 826 | 827 | 4,500 |