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
2014/12/30 1,291 1,314 1,290 1,310 14,800
2014/12/29 1,295 1,314 1,293 1,299 12,900
2014/12/26 1,290 1,300 1,290 1,295 13,600
2014/12/25 1,295 1,298 1,285 1,295 23,800
2014/12/24 1,255 1,300 1,255 1,292 18,800
2014/12/22 1,235 1,250 1,232 1,250 14,800
2014/12/19 1,227 1,230 1,225 1,230 15,400
2014/12/18 1,225 1,226 1,224 1,224 10,900
2014/12/17 1,224 1,227 1,224 1,224 10,700
2014/12/16 1,223 1,230 1,223 1,224 13,100
2014/12/15 1,215 1,229 1,215 1,222 19,700
2014/12/12 1,209 1,220 1,205 1,215 23,800
2014/12/11 1,196 1,208 1,195 1,204 8,000
2014/12/10 1,205 1,211 1,200 1,201 12,900
2014/12/09 1,204 1,210 1,201 1,205 9,300
2014/12/08 1,200 1,210 1,198 1,204 20,600
2014/12/05 1,189 1,198 1,186 1,198 8,800
2014/12/04 1,194 1,194 1,185 1,190 8,300
2014/12/03 1,195 1,195 1,188 1,192 7,100
2014/12/02 1,175 1,195 1,174 1,193 7,700
2014/12/01 1,170 1,185 1,170 1,172 10,000
2014/11/28 1,175 1,185 1,173 1,177 6,700
2014/11/27 1,189 1,189 1,175 1,176 7,400
2014/11/26 1,190 1,190 1,180 1,183 10,800
2014/11/25 1,180 1,194 1,177 1,190 7,600
2014/11/21 1,195 1,195 1,170 1,175 13,300
2014/11/20 1,195 1,196 1,156 1,187 11,000
2014/11/19 1,186 1,197 1,179 1,193 11,600
2014/11/18 1,150 1,189 1,150 1,186 30,100
2014/11/17 1,150 1,152 1,146 1,150 21,100
2014/11/14 1,148 1,150 1,143 1,150 12,800
2014/11/13 1,131 1,144 1,131 1,144 8,700
2014/11/12 1,139 1,140 1,130 1,134 12,400
2014/11/11 1,131 1,140 1,130 1,138 8,600
2014/11/10 1,137 1,140 1,134 1,135 14,200
2014/11/07 1,135 1,138 1,133 1,136 4,600
2014/11/06 1,140 1,143 1,134 1,134 8,100
2014/11/05 1,129 1,144 1,129 1,144 12,100
2014/11/04 1,145 1,145 1,131 1,131 23,500
2014/10/31 1,140 1,144 1,137 1,144 25,800
2014/10/30 1,140 1,140 1,135 1,137 9,600
2014/10/29 1,139 1,140 1,135 1,140 6,400
2014/10/28 1,126 1,137 1,126 1,134 5,800
2014/10/27 1,120 1,125 1,119 1,124 4,100
2014/10/24 1,120 1,120 1,114 1,118 9,900
2014/10/23 1,140 1,149 1,116 1,118 25,100
2014/10/22 1,091 1,110 1,091 1,110 6,500
2014/10/21 1,108 1,108 1,088 1,089 6,900
2014/10/20 1,077 1,099 1,077 1,097 5,700
2014/10/17 1,100 1,100 1,066 1,066 14,900
2014/10/16 1,104 1,105 1,100 1,101 10,500
2014/10/15 1,106 1,113 1,106 1,108 8,900
2014/10/14 1,102 1,119 1,102 1,106 12,300
2014/10/10 1,104 1,111 1,104 1,107 9,000
2014/10/09 1,125 1,128 1,112 1,115 9,300
2014/10/08 1,130 1,138 1,121 1,128 7,100
2014/10/07 1,140 1,140 1,135 1,135 9,200
2014/10/06 1,140 1,140 1,135 1,136 3,500
2014/10/03 1,128 1,134 1,128 1,129 4,300
2014/10/02 1,143 1,143 1,123 1,123 10,900
2014/10/01 1,134 1,147 1,134 1,144 5,200
2014/09/30 1,144 1,144 1,135 1,137 6,200
2014/09/29 1,145 1,147 1,138 1,141 7,900
2014/09/26 1,150 1,150 1,143 1,143 9,300
2014/09/25 1,149 1,150 1,147 1,150 10,700
2014/09/24 1,145 1,147 1,141 1,146 3,700
2014/09/22 1,148 1,148 1,141 1,145 3,500
2014/09/19 1,145 1,150 1,144 1,150 8,700
2014/09/18 1,137 1,144 1,137 1,144 8,800
2014/09/17 1,138 1,141 1,138 1,138 5,100
2014/09/16 1,140 1,142 1,136 1,141 9,400
2014/09/12 1,137 1,142 1,133 1,140 21,100
2014/09/11 1,140 1,140 1,129 1,130 5,200
2014/09/10 1,128 1,142 1,128 1,138 6,900
2014/09/09 1,136 1,140 1,125 1,126 2,900
2014/09/08 1,133 1,135 1,126 1,134 6,000
2014/09/05 1,125 1,129 1,123 1,126 2,000
2014/09/04 1,123 1,130 1,123 1,125 2,600
2014/09/03 1,128 1,130 1,122 1,130 4,900
2014/09/02 1,119 1,131 1,119 1,128 7,000
2014/09/01 1,129 1,129 1,120 1,122 2,900
2014/08/29 1,125 1,125 1,122 1,125 3,700
2014/08/28 1,125 1,129 1,124 1,129 4,100
2014/08/27 1,127 1,130 1,125 1,127 4,200
2014/08/26 1,130 1,132 1,126 1,127 7,300
2014/08/25 1,127 1,131 1,127 1,130 5,000
2014/08/22 1,124 1,130 1,122 1,127 3,000
2014/08/21 1,121 1,129 1,117 1,129 5,400
2014/08/20 1,120 1,125 1,120 1,122 5,700
2014/08/19 1,118 1,121 1,116 1,120 4,100
2014/08/18 1,120 1,124 1,115 1,124 3,600
2014/08/15 1,126 1,127 1,103 1,125 12,100
2014/08/14 1,118 1,126 1,116 1,126 5,900
2014/08/13 1,115 1,119 1,115 1,118 5,200
2014/08/12 1,099 1,115 1,099 1,110 5,400
2014/08/11 1,094 1,101 1,088 1,099 9,300
2014/08/08 1,095 1,096 1,088 1,088 7,300
2014/08/07 1,093 1,096 1,092 1,095 5,700
2014/08/06 1,101 1,106 1,093 1,095 7,900
2014/08/05 1,111 1,113 1,106 1,106 7,300
2014/08/04 1,111 1,114 1,110 1,112 6,000
2014/08/01 1,116 1,119 1,113 1,117 6,700
2014/07/31 1,126 1,126 1,120 1,122 4,800
2014/07/30 1,122 1,128 1,121 1,125 3,700
2014/07/29 1,125 1,126 1,121 1,126 3,000
2014/07/28 1,124 1,126 1,121 1,126 4,500
2014/07/25 1,123 1,126 1,121 1,126 5,700
2014/07/24 1,116 1,127 1,116 1,123 5,500
2014/07/23 1,121 1,125 1,115 1,121 5,700
2014/07/22 1,120 1,130 1,120 1,127 7,800
2014/07/18 1,123 1,126 1,120 1,126 6,000
2014/07/17 1,120 1,129 1,120 1,123 3,300
2014/07/16 1,123 1,127 1,123 1,125 3,900
2014/07/15 1,125 1,127 1,119 1,126 16,500
2014/07/14 1,119 1,126 1,117 1,125 7,000
2014/07/11 1,113 1,120 1,113 1,119 2,900
2014/07/10 1,115 1,123 1,115 1,119 4,500
2014/07/09 1,115 1,122 1,115 1,119 4,000
2014/07/08 1,113 1,129 1,113 1,125 4,600
2014/07/07 1,124 1,127 1,113 1,121 7,600
2014/07/04 1,130 1,131 1,128 1,128 10,500
2014/07/03 1,128 1,131 1,128 1,130 7,600
2014/07/02 1,130 1,130 1,126 1,128 9,400
2014/07/01 1,123 1,130 1,118 1,125 9,800
2014/06/30 1,115 1,124 1,110 1,123 8,100
2014/06/27 1,123 1,123 1,111 1,116 6,500
2014/06/26 1,120 1,123 1,116 1,118 8,300
2014/06/25 1,120 1,123 1,116 1,118 11,700
2014/06/24 1,117 1,120 1,114 1,120 8,600
2014/06/23 1,120 1,120 1,113 1,114 3,300
2014/06/20 1,117 1,120 1,113 1,119 4,400
2014/06/19 1,120 1,124 1,117 1,123 7,300
2014/06/18 1,119 1,124 1,114 1,120 11,000
2014/06/17 1,082 1,119 1,081 1,116 10,200
2014/06/16 1,102 1,108 1,088 1,089 15,500
2014/06/13 1,103 1,106 1,087 1,102 22,200
2014/06/12 1,080 1,090 1,080 1,085 7,700
2014/06/11 1,077 1,137 1,077 1,090 28,700
2014/06/10 1,121 1,121 1,104 1,107 11,600
2014/06/09 1,101 1,130 1,092 1,115 41,200
2014/06/06 1,090 1,090 1,062 1,088 4,700
2014/06/05 1,087 1,090 1,050 1,081 9,600
2014/06/04 1,094 1,094 1,086 1,087 6,200
2014/06/03 1,096 1,096 1,091 1,094 5,700
2014/06/02 1,093 1,099 1,093 1,099 8,100
2014/05/30 1,093 1,096 1,089 1,093 5,000
2014/05/29 1,088 1,096 1,082 1,093 6,000
2014/05/28 1,091 1,094 1,088 1,093 4,700
2014/05/27 1,092 1,092 1,080 1,091 6,600
2014/05/26 1,065 1,096 1,063 1,092 13,700
2014/05/23 1,058 1,066 1,058 1,065 7,400
2014/05/22 1,049 1,059 1,040 1,058 5,000
2014/05/21 1,050 1,050 1,040 1,049 7,400
2014/05/20 1,048 1,053 1,042 1,045 7,000
2014/05/19 1,044 1,050 1,042 1,043 4,400
2014/05/16 1,059 1,063 1,044 1,044 19,700
2014/05/15 1,041 1,060 1,041 1,059 12,500
2014/05/14 1,033 1,047 1,030 1,041 7,800
2014/05/13 1,034 1,050 1,031 1,034 10,100
2014/05/12 1,000 1,050 1,000 1,027 36,100
2014/05/09 1,080 1,089 1,080 1,082 4,700
2014/05/08 1,083 1,088 1,080 1,082 5,100
2014/05/07 1,107 1,108 1,082 1,086 13,500
2014/05/02 1,107 1,108 1,101 1,107 3,700
2014/05/01 1,105 1,107 1,098 1,107 6,100
2014/04/30 1,101 1,105 1,100 1,105 4,300
2014/04/28 1,104 1,105 1,098 1,104 6,200
2014/04/25 1,098 1,106 1,098 1,104 7,600
2014/04/24 1,094 1,108 1,094 1,098 6,900
2014/04/23 1,107 1,107 1,094 1,096 6,900
2014/04/22 1,109 1,109 1,092 1,103 4,800
2014/04/21 1,110 1,112 1,091 1,105 3,900
2014/04/18 1,111 1,111 1,105 1,108 4,900
2014/04/17 1,110 1,112 1,108 1,111 8,500
2014/04/16 1,095 1,104 1,095 1,102 7,400
2014/04/15 1,095 1,097 1,095 1,095 9,300
2014/04/14 1,088 1,099 1,088 1,095 6,400
2014/04/11 1,080 1,099 1,079 1,089 14,300
2014/04/10 1,078 1,088 1,078 1,083 8,700
2014/04/09 1,088 1,088 1,077 1,077 18,800
2014/04/08 1,101 1,101 1,088 1,088 9,600
2014/04/07 1,104 1,107 1,096 1,101 12,400
2014/04/04 1,116 1,116 1,106 1,111 8,100
2014/04/03 1,116 1,118 1,107 1,116 15,400
2014/04/02 1,115 1,120 1,107 1,109 18,200
2014/04/01 1,105 1,115 1,100 1,115 19,200
2014/03/31 1,103 1,115 1,103 1,114 17,900
2014/03/28 1,098 1,116 1,080 1,113 30,200
2014/03/27 1,087 1,093 1,067 1,087 72,100
2014/03/26 1,135 1,138 1,116 1,124 112,400
2014/03/25 1,135 1,141 1,135 1,139 31,200
2014/03/24 1,117 1,138 1,110 1,135 34,100
2014/03/20 1,119 1,129 1,117 1,119 23,700
2014/03/19 1,128 1,133 1,122 1,124 14,900
2014/03/18 1,115 1,132 1,112 1,129 17,700
2014/03/17 1,131 1,134 1,107 1,114 35,600
2014/03/14 1,140 1,147 1,129 1,131 41,600
2014/03/13 1,141 1,152 1,141 1,145 14,100
2014/03/12 1,143 1,153 1,143 1,145 12,500
2014/03/11 1,146 1,155 1,143 1,153 20,200
2014/03/10 1,141 1,156 1,141 1,154 17,600
2014/03/07 1,142 1,151 1,141 1,146 14,300
2014/03/06 1,151 1,154 1,145 1,145 11,600
2014/03/05 1,139 1,158 1,139 1,147 14,400
2014/03/04 1,122 1,135 1,112 1,134 15,600
2014/03/03 1,119 1,125 1,100 1,125 19,800
2014/02/28 1,142 1,144 1,119 1,123 22,900
2014/02/27 1,158 1,163 1,142 1,142 18,900
2014/02/26 1,160 1,166 1,158 1,158 16,100
2014/02/25 1,160 1,166 1,155 1,160 23,100
2014/02/24 1,145 1,155 1,144 1,155 14,400
2014/02/21 1,143 1,150 1,141 1,143 19,100
2014/02/20 1,128 1,170 1,128 1,148 33,300
2014/02/19 1,126 1,134 1,123 1,127 17,800
2014/02/18 1,095 1,125 1,093 1,119 32,200
2014/02/17 1,095 1,099 1,090 1,094 12,500
2014/02/14 1,097 1,099 1,075 1,095 17,200
2014/02/13 1,100 1,100 1,094 1,094 13,400
2014/02/12 1,095 1,100 1,093 1,100 12,200
2014/02/10 1,089 1,098 1,089 1,091 15,800
2014/02/07 1,087 1,089 1,070 1,089 14,400
2014/02/06 1,070 1,084 1,056 1,075 14,200
2014/02/05 1,060 1,065 1,050 1,056 17,000
2014/02/04 1,070 1,070 1,042 1,052 25,100
2014/02/03 1,080 1,098 1,077 1,080 19,500
2014/01/31 1,080 1,091 1,071 1,087 16,300
2014/01/30 1,091 1,092 1,060 1,084 19,700
2014/01/29 1,082 1,095 1,071 1,093 15,100
2014/01/28 1,057 1,089 1,057 1,060 23,800
2014/01/27 1,056 1,068 1,036 1,053 27,200
2014/01/24 1,090 1,096 1,065 1,069 26,800
2014/01/23 1,090 1,100 1,089 1,089 13,600
2014/01/22 1,090 1,090 1,074 1,087 14,800
2014/01/21 1,077 1,100 1,070 1,070 27,400
2014/01/20 1,065 1,070 1,065 1,068 10,700
2014/01/17 1,054 1,065 1,054 1,062 10,100
2014/01/16 1,038 1,069 1,038 1,052 36,300
2014/01/15 1,031 1,038 1,031 1,038 16,300
2014/01/14 1,030 1,031 1,022 1,027 15,400
2014/01/10 1,037 1,037 1,025 1,030 19,700
2014/01/09 1,035 1,038 1,034 1,038 15,000
2014/01/08 1,034 1,035 1,028 1,035 12,200
2014/01/07 1,029 1,030 1,023 1,027 13,100
2014/01/06 1,010 1,020 1,010 1,020 18,800

このページの先頭へ