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
2013/12/30 1,000 1,010 1,000 1,009 21,400
2013/12/27 994 999 994 997 12,900
2013/12/26 990 996 989 993 14,300
2013/12/25 989 991 985 988 16,500
2013/12/24 991 995 986 989 13,800
2013/12/20 997 999 991 992 16,600
2013/12/19 997 999 993 997 22,100
2013/12/18 994 995 992 995 14,500
2013/12/17 988 992 988 992 19,100
2013/12/16 988 989 984 988 18,600
2013/12/13 984 988 982 988 34,300
2013/12/12 984 988 980 986 12,600
2013/12/11 983 985 980 982 8,200
2013/12/10 983 985 980 983 10,700
2013/12/09 979 985 978 983 11,100
2013/12/06 979 983 975 978 7,100
2013/12/05 980 982 975 977 9,700
2013/12/04 979 984 975 975 10,700
2013/12/03 983 985 978 983 11,200
2013/12/02 988 990 980 987 9,100
2013/11/29 991 992 968 987 12,300
2013/11/28 992 994 988 991 7,800
2013/11/27 990 993 986 992 4,000
2013/11/26 992 994 988 989 8,100
2013/11/25 985 991 985 991 11,300
2013/11/22 982 986 978 985 9,200
2013/11/21 970 982 970 982 17,700
2013/11/20 975 977 967 976 11,800
2013/11/19 975 978 973 976 6,700
2013/11/18 972 978 969 978 12,900
2013/11/15 968 972 966 972 17,400
2013/11/14 963 968 960 968 8,300
2013/11/13 960 964 960 961 6,400
2013/11/12 955 966 955 958 9,800
2013/11/11 969 969 955 955 11,200
2013/11/08 963 970 963 965 5,700
2013/11/07 962 970 962 970 7,400
2013/11/06 966 968 963 968 6,000
2013/11/05 964 971 962 964 9,800
2013/11/01 970 970 961 962 6,200
2013/10/31 968 972 963 966 8,000
2013/10/30 968 972 961 968 10,400
2013/10/29 970 972 963 968 6,500
2013/10/28 964 972 961 968 7,800
2013/10/25 967 972 963 963 17,700
2013/10/24 962 967 950 967 11,300
2013/10/23 964 967 960 962 12,400
2013/10/22 950 986 945 958 52,700
2013/10/21 948 952 948 950 5,400
2013/10/18 947 950 947 947 3,900
2013/10/17 948 950 946 949 12,000
2013/10/16 948 949 944 948 8,100
2013/10/15 940 948 940 948 18,000
2013/10/11 937 940 934 940 11,000
2013/10/10 933 935 929 935 4,900
2013/10/09 924 935 921 933 8,700
2013/10/08 920 926 917 925 9,000
2013/10/07 925 927 920 923 8,100
2013/10/04 926 930 920 925 8,000
2013/10/03 932 933 926 926 5,800
2013/10/02 938 938 926 926 8,600
2013/10/01 938 938 929 932 7,100
2013/09/30 936 938 926 938 7,600
2013/09/27 927 945 925 941 12,900
2013/09/26 926 927 924 927 8,000
2013/09/25 924 928 924 927 11,300
2013/09/24 924 925 922 924 10,400
2013/09/20 912 920 912 920 11,500
2013/09/19 905 912 905 912 15,800
2013/09/18 902 905 901 903 40,300
2013/09/17 903 906 902 902 21,100
2013/09/13 901 909 901 903 32,800
2013/09/12 902 911 900 911 13,500
2013/09/11 915 918 909 910 23,900
2013/09/10 920 924 915 916 17,000
2013/09/09 929 929 919 921 19,100
2013/09/06 928 928 920 926 4,100
2013/09/05 930 930 925 928 3,000
2013/09/04 920 932 920 930 2,300
2013/09/03 916 930 916 930 5,000
2013/09/02 926 926 916 916 4,500
2013/08/30 927 930 920 921 5,000
2013/08/29 930 930 924 927 3,100
2013/08/28 937 937 922 931 6,400
2013/08/27 931 938 931 937 6,300
2013/08/26 930 935 930 931 1,500
2013/08/23 917 930 917 930 8,300
2013/08/22 912 919 912 917 2,900
2013/08/21 919 925 912 913 6,000
2013/08/20 921 929 918 918 4,100
2013/08/19 926 933 925 925 3,100
2013/08/16 933 933 926 926 4,500
2013/08/15 938 939 934 935 10,800
2013/08/14 927 938 926 938 6,100
2013/08/13 921 930 921 927 2,500
2013/08/12 921 931 919 920 5,600
2013/08/09 914 927 913 914 5,900
2013/08/08 917 937 913 913 5,600
2013/08/07 921 925 917 920 6,000
2013/08/06 921 925 920 925 2,600
2013/08/05 924 933 920 921 6,300
2013/08/02 924 939 920 939 5,800
2013/08/01 915 923 912 923 6,700
2013/07/31 934 934 913 917 8,700
2013/07/30 939 940 924 928 6,600
2013/07/29 946 946 932 932 6,700
2013/07/26 952 952 946 946 4,100
2013/07/25 957 957 952 952 6,700
2013/07/24 954 957 951 957 6,700
2013/07/23 950 954 949 952 3,400
2013/07/22 950 957 950 950 3,700
2013/07/19 955 956 950 950 8,700
2013/07/18 957 957 951 955 11,900
2013/07/17 955 958 952 957 17,400
2013/07/16 951 958 951 955 13,400
2013/07/12 948 951 947 951 11,600
2013/07/11 943 947 941 947 3,800
2013/07/10 938 943 938 941 5,500
2013/07/09 940 948 937 937 4,900
2013/07/08 946 950 940 940 9,700
2013/07/05 940 945 932 945 8,200
2013/07/04 939 943 935 935 9,700
2013/07/03 935 939 935 938 6,900
2013/07/02 929 934 926 934 9,100
2013/07/01 919 926 910 926 6,800
2013/06/28 910 917 903 914 11,100
2013/06/27 900 909 896 909 14,200
2013/06/26 906 910 905 906 4,300
2013/06/25 904 910 903 905 6,500
2013/06/24 901 909 901 903 4,300
2013/06/21 900 900 886 896 6,500
2013/06/20 904 905 899 900 4,500
2013/06/19 895 905 889 899 6,400
2013/06/18 889 895 888 888 12,400
2013/06/17 874 895 874 888 9,900
2013/06/14 875 888 872 872 29,400
2013/06/13 891 895 881 882 9,900
2013/06/12 892 901 890 896 6,200
2013/06/11 905 906 894 894 6,300
2013/06/10 890 900 888 897 7,900
2013/06/07 890 892 860 877 17,500
2013/06/06 898 908 894 895 10,500
2013/06/05 915 918 900 900 8,000
2013/06/04 902 918 900 918 13,600
2013/06/03 918 924 903 903 8,300
2013/05/31 924 926 905 918 5,600
2013/05/30 920 925 902 902 15,900
2013/05/29 929 936 920 920 12,100
2013/05/28 918 930 914 930 13,000
2013/05/27 922 925 919 919 17,500
2013/05/24 921 942 921 921 24,500
2013/05/23 955 955 921 921 17,400
2013/05/22 952 957 950 950 12,800
2013/05/21 951 953 947 949 6,600
2013/05/20 949 955 948 952 9,400
2013/05/17 940 952 940 949 7,700
2013/05/16 951 954 940 940 13,500
2013/05/15 947 953 947 951 21,800
2013/05/14 951 957 945 947 16,600
2013/05/13 955 960 950 950 15,000
2013/05/10 953 955 950 955 17,000
2013/05/09 952 953 948 951 12,200
2013/05/08 950 952 945 947 11,500
2013/05/07 948 950 945 946 9,400
2013/05/02 942 948 941 943 5,800
2013/05/01 946 947 939 944 9,800
2013/04/30 946 949 940 940 12,000
2013/04/26 950 951 946 946 13,800
2013/04/25 946 950 946 949 19,700
2013/04/24 945 946 941 946 7,500
2013/04/23 943 945 941 941 6,700
2013/04/22 939 944 937 941 8,000
2013/04/19 939 940 932 932 9,400
2013/04/18 940 942 935 937 6,600
2013/04/17 934 941 932 939 7,600
2013/04/16 940 940 926 930 12,600
2013/04/15 943 946 942 942 18,600
2013/04/12 945 947 940 943 13,500
2013/04/11 950 950 942 947 15,600
2013/04/10 938 945 933 945 16,900
2013/04/09 950 950 931 936 13,400
2013/04/08 933 950 933 950 33,400
2013/04/05 930 934 924 931 25,100
2013/04/04 905 924 902 924 13,600
2013/04/03 905 913 901 910 9,300
2013/04/02 894 918 890 905 33,000
2013/04/01 927 927 896 896 29,200
2013/03/29 951 954 936 938 30,300
2013/03/28 965 966 951 954 29,200
2013/03/27 976 976 951 964 87,600
2013/03/26 998 1,000 997 997 118,100
2013/03/25 1,000 1,002 999 999 47,500
2013/03/22 1,000 1,003 1,000 1,000 28,300
2013/03/21 1,002 1,003 1,000 1,001 25,300
2013/03/19 1,000 1,003 999 1,002 20,200
2013/03/18 997 1,000 997 1,000 18,400
2013/03/15 994 999 994 997 21,000
2013/03/14 996 996 992 994 12,300
2013/03/13 993 996 990 994 19,800
2013/03/12 990 997 989 994 21,400
2013/03/11 976 994 976 987 27,000
2013/03/08 968 976 968 973 39,000
2013/03/07 965 975 965 971 21,600
2013/03/06 948 965 947 965 25,400
2013/03/05 943 947 943 945 14,400
2013/03/04 935 940 933 939 17,500
2013/03/01 924 935 924 930 17,400
2013/02/28 922 930 922 924 16,000
2013/02/27 925 926 920 920 16,600
2013/02/26 921 925 920 925 15,800
2013/02/25 920 921 917 921 14,500
2013/02/22 915 920 912 914 17,500
2013/02/21 916 920 915 917 11,900
2013/02/20 910 916 910 916 11,600
2013/02/19 910 911 908 909 7,700
2013/02/18 900 909 900 909 11,100
2013/02/15 905 908 900 900 18,800
2013/02/14 900 910 900 905 15,800
2013/02/13 911 913 900 901 12,400
2013/02/12 912 914 907 907 14,100
2013/02/08 904 908 902 904 11,400
2013/02/07 915 916 906 907 17,900
2013/02/06 904 914 900 910 18,700
2013/02/05 899 908 898 900 18,200
2013/02/04 899 900 896 898 13,800
2013/02/01 893 895 890 893 12,500
2013/01/31 885 890 885 886 11,500
2013/01/30 880 885 879 885 8,600
2013/01/29 873 879 873 879 6,800
2013/01/28 875 876 873 873 11,500
2013/01/25 871 874 871 873 12,100
2013/01/24 873 873 870 871 5,700
2013/01/23 873 874 871 873 6,800
2013/01/22 874 874 870 873 8,400
2013/01/21 872 874 869 870 9,900
2013/01/18 870 871 869 869 9,300
2013/01/17 864 872 864 866 17,700
2013/01/16 865 866 864 864 13,100
2013/01/15 860 865 860 864 18,300
2013/01/11 849 859 845 859 21,300
2013/01/10 845 846 843 845 16,700
2013/01/09 846 846 842 842 18,600
2013/01/08 846 846 841 843 20,700
2013/01/07 839 843 838 843 24,400
2013/01/04 832 838 830 835 22,800

このページの先頭へ