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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,748 | 1,748 | 1,718 | 1,738 | 8,200 |
| 2015/12/29 | 1,719 | 1,730 | 1,695 | 1,730 | 16,500 |
| 2015/12/28 | 1,718 | 1,719 | 1,693 | 1,714 | 14,100 |
| 2015/12/25 | 1,692 | 1,715 | 1,679 | 1,702 | 20,300 |
| 2015/12/24 | 1,760 | 1,760 | 1,683 | 1,692 | 39,100 |
| 2015/12/22 | 1,749 | 1,770 | 1,741 | 1,762 | 28,600 |
| 2015/12/21 | 1,761 | 1,765 | 1,731 | 1,747 | 19,300 |
| 2015/12/18 | 1,785 | 1,786 | 1,754 | 1,763 | 19,400 |
| 2015/12/17 | 1,750 | 1,783 | 1,750 | 1,776 | 53,100 |
| 2015/12/16 | 1,700 | 1,728 | 1,694 | 1,725 | 23,100 |
| 2015/12/15 | 1,698 | 1,709 | 1,694 | 1,696 | 25,900 |
| 2015/12/14 | 1,665 | 1,698 | 1,646 | 1,698 | 31,200 |
| 2015/12/11 | 1,680 | 1,700 | 1,673 | 1,685 | 29,800 |
| 2015/12/10 | 1,699 | 1,714 | 1,687 | 1,694 | 20,200 |
| 2015/12/09 | 1,732 | 1,735 | 1,695 | 1,712 | 31,200 |
| 2015/12/08 | 1,741 | 1,747 | 1,714 | 1,732 | 29,800 |
| 2015/12/07 | 1,724 | 1,743 | 1,715 | 1,741 | 33,100 |
| 2015/12/04 | 1,714 | 1,714 | 1,680 | 1,704 | 21,200 |
| 2015/12/03 | 1,688 | 1,732 | 1,688 | 1,717 | 45,400 |
| 2015/12/02 | 1,660 | 1,692 | 1,656 | 1,691 | 37,200 |
| 2015/12/01 | 1,645 | 1,659 | 1,638 | 1,659 | 17,800 |
| 2015/11/30 | 1,640 | 1,654 | 1,637 | 1,653 | 19,800 |
| 2015/11/27 | 1,700 | 1,711 | 1,611 | 1,658 | 34,000 |
| 2015/11/26 | 1,711 | 1,714 | 1,700 | 1,702 | 23,100 |
| 2015/11/25 | 1,728 | 1,728 | 1,706 | 1,711 | 25,000 |
| 2015/11/24 | 1,777 | 1,777 | 1,720 | 1,730 | 36,500 |
| 2015/11/20 | 1,795 | 1,798 | 1,753 | 1,779 | 22,900 |
| 2015/11/19 | 1,794 | 1,838 | 1,786 | 1,800 | 40,400 |
| 2015/11/18 | 1,750 | 1,771 | 1,744 | 1,765 | 31,100 |
| 2015/11/17 | 1,683 | 1,735 | 1,683 | 1,729 | 30,400 |
| 2015/11/16 | 1,683 | 1,684 | 1,671 | 1,671 | 17,200 |
| 2015/11/13 | 1,670 | 1,690 | 1,654 | 1,687 | 25,100 |
| 2015/11/12 | 1,631 | 1,678 | 1,630 | 1,665 | 35,000 |
| 2015/11/11 | 1,621 | 1,636 | 1,617 | 1,635 | 12,600 |
| 2015/11/10 | 1,634 | 1,634 | 1,622 | 1,622 | 11,300 |
| 2015/11/09 | 1,637 | 1,639 | 1,620 | 1,636 | 26,300 |
| 2015/11/06 | 1,605 | 1,618 | 1,604 | 1,610 | 15,000 |
| 2015/11/05 | 1,585 | 1,606 | 1,584 | 1,599 | 23,700 |
| 2015/11/04 | 1,579 | 1,586 | 1,573 | 1,577 | 16,600 |
| 2015/11/02 | 1,575 | 1,575 | 1,540 | 1,562 | 11,000 |
| 2015/10/30 | 1,578 | 1,580 | 1,561 | 1,574 | 19,400 |
| 2015/10/29 | 1,560 | 1,575 | 1,532 | 1,548 | 62,600 |
| 2015/10/28 | 1,549 | 1,550 | 1,535 | 1,550 | 8,300 |
| 2015/10/27 | 1,545 | 1,549 | 1,539 | 1,545 | 16,600 |
| 2015/10/26 | 1,545 | 1,546 | 1,534 | 1,543 | 11,900 |
| 2015/10/23 | 1,545 | 1,545 | 1,534 | 1,541 | 9,000 |
| 2015/10/22 | 1,540 | 1,542 | 1,526 | 1,534 | 5,800 |
| 2015/10/21 | 1,520 | 1,549 | 1,519 | 1,549 | 18,100 |
| 2015/10/20 | 1,510 | 1,520 | 1,510 | 1,517 | 4,400 |
| 2015/10/19 | 1,525 | 1,525 | 1,512 | 1,516 | 8,000 |
| 2015/10/16 | 1,521 | 1,524 | 1,516 | 1,522 | 9,100 |
| 2015/10/15 | 1,515 | 1,522 | 1,515 | 1,521 | 7,400 |
| 2015/10/14 | 1,507 | 1,519 | 1,502 | 1,515 | 6,300 |
| 2015/10/13 | 1,522 | 1,522 | 1,501 | 1,521 | 7,900 |
| 2015/10/09 | 1,488 | 1,520 | 1,485 | 1,520 | 10,300 |
| 2015/10/08 | 1,521 | 1,521 | 1,467 | 1,472 | 13,000 |
| 2015/10/07 | 1,518 | 1,522 | 1,504 | 1,521 | 6,100 |
| 2015/10/06 | 1,500 | 1,518 | 1,500 | 1,518 | 12,200 |
| 2015/10/05 | 1,500 | 1,500 | 1,490 | 1,495 | 5,700 |
| 2015/10/02 | 1,479 | 1,498 | 1,470 | 1,497 | 6,500 |
| 2015/10/01 | 1,471 | 1,480 | 1,445 | 1,479 | 9,900 |
| 2015/09/30 | 1,440 | 1,465 | 1,440 | 1,455 | 5,900 |
| 2015/09/29 | 1,461 | 1,461 | 1,436 | 1,437 | 9,100 |
| 2015/09/28 | 1,480 | 1,482 | 1,465 | 1,476 | 8,200 |
| 2015/09/25 | 1,439 | 1,480 | 1,439 | 1,480 | 9,600 |
| 2015/09/24 | 1,431 | 1,463 | 1,431 | 1,439 | 11,100 |
| 2015/09/18 | 1,440 | 1,450 | 1,416 | 1,450 | 10,800 |
| 2015/09/17 | 1,414 | 1,453 | 1,412 | 1,445 | 7,900 |
| 2015/09/16 | 1,425 | 1,425 | 1,407 | 1,414 | 6,900 |
| 2015/09/15 | 1,417 | 1,427 | 1,408 | 1,419 | 12,900 |
| 2015/09/14 | 1,411 | 1,424 | 1,411 | 1,416 | 5,200 |
| 2015/09/11 | 1,400 | 1,440 | 1,400 | 1,404 | 26,800 |
| 2015/09/10 | 1,433 | 1,452 | 1,420 | 1,424 | 8,200 |
| 2015/09/09 | 1,412 | 1,464 | 1,412 | 1,462 | 14,100 |
| 2015/09/08 | 1,448 | 1,448 | 1,411 | 1,412 | 7,600 |
| 2015/09/07 | 1,446 | 1,454 | 1,432 | 1,448 | 5,500 |
| 2015/09/04 | 1,456 | 1,464 | 1,446 | 1,460 | 11,200 |
| 2015/09/03 | 1,462 | 1,477 | 1,455 | 1,456 | 7,000 |
| 2015/09/02 | 1,440 | 1,490 | 1,440 | 1,462 | 12,700 |
| 2015/09/01 | 1,470 | 1,498 | 1,442 | 1,470 | 24,300 |
| 2015/08/31 | 1,465 | 1,467 | 1,453 | 1,466 | 5,800 |
| 2015/08/28 | 1,467 | 1,489 | 1,438 | 1,461 | 8,900 |
| 2015/08/27 | 1,455 | 1,477 | 1,428 | 1,428 | 12,600 |
| 2015/08/26 | 1,355 | 1,457 | 1,355 | 1,421 | 17,000 |
| 2015/08/25 | 1,370 | 1,430 | 1,330 | 1,352 | 23,700 |
| 2015/08/24 | 1,450 | 1,470 | 1,413 | 1,415 | 18,500 |
| 2015/08/21 | 1,497 | 1,499 | 1,480 | 1,480 | 12,100 |
| 2015/08/20 | 1,520 | 1,529 | 1,500 | 1,502 | 5,700 |
| 2015/08/19 | 1,538 | 1,538 | 1,510 | 1,520 | 7,500 |
| 2015/08/18 | 1,509 | 1,538 | 1,509 | 1,535 | 9,000 |
| 2015/08/17 | 1,517 | 1,520 | 1,500 | 1,518 | 14,800 |
| 2015/08/14 | 1,518 | 1,518 | 1,507 | 1,517 | 7,800 |
| 2015/08/13 | 1,510 | 1,519 | 1,500 | 1,514 | 10,500 |
| 2015/08/12 | 1,530 | 1,540 | 1,516 | 1,519 | 8,400 |
| 2015/08/11 | 1,555 | 1,555 | 1,530 | 1,542 | 12,300 |
| 2015/08/10 | 1,534 | 1,556 | 1,534 | 1,556 | 21,800 |
| 2015/08/07 | 1,522 | 1,530 | 1,515 | 1,526 | 10,600 |
| 2015/08/06 | 1,510 | 1,527 | 1,510 | 1,522 | 11,400 |
| 2015/08/05 | 1,504 | 1,510 | 1,501 | 1,510 | 14,500 |
| 2015/08/04 | 1,494 | 1,505 | 1,494 | 1,501 | 7,100 |
| 2015/08/03 | 1,498 | 1,505 | 1,494 | 1,502 | 9,600 |
| 2015/07/31 | 1,483 | 1,498 | 1,483 | 1,498 | 12,100 |
| 2015/07/30 | 1,484 | 1,494 | 1,480 | 1,483 | 5,600 |
| 2015/07/29 | 1,476 | 1,486 | 1,476 | 1,484 | 5,500 |
| 2015/07/28 | 1,470 | 1,489 | 1,465 | 1,476 | 9,000 |
| 2015/07/27 | 1,491 | 1,495 | 1,478 | 1,479 | 8,300 |
| 2015/07/24 | 1,498 | 1,498 | 1,491 | 1,493 | 6,900 |
| 2015/07/23 | 1,489 | 1,495 | 1,489 | 1,495 | 3,700 |
| 2015/07/22 | 1,495 | 1,495 | 1,490 | 1,491 | 4,300 |
| 2015/07/21 | 1,493 | 1,497 | 1,488 | 1,495 | 6,600 |
| 2015/07/17 | 1,494 | 1,496 | 1,489 | 1,494 | 6,300 |
| 2015/07/16 | 1,490 | 1,498 | 1,486 | 1,494 | 7,900 |
| 2015/07/15 | 1,493 | 1,495 | 1,484 | 1,492 | 16,800 |
| 2015/07/14 | 1,480 | 1,495 | 1,476 | 1,493 | 9,200 |
| 2015/07/13 | 1,455 | 1,475 | 1,455 | 1,473 | 4,500 |
| 2015/07/10 | 1,438 | 1,470 | 1,437 | 1,449 | 13,900 |
| 2015/07/09 | 1,390 | 1,450 | 1,358 | 1,437 | 28,100 |
| 2015/07/08 | 1,485 | 1,490 | 1,463 | 1,463 | 12,700 |
| 2015/07/07 | 1,476 | 1,498 | 1,476 | 1,486 | 6,400 |
| 2015/07/06 | 1,462 | 1,489 | 1,462 | 1,477 | 13,800 |
| 2015/07/03 | 1,500 | 1,502 | 1,490 | 1,492 | 7,400 |
| 2015/07/02 | 1,497 | 1,506 | 1,497 | 1,500 | 8,900 |
| 2015/07/01 | 1,491 | 1,500 | 1,489 | 1,497 | 8,000 |
| 2015/06/30 | 1,480 | 1,495 | 1,475 | 1,495 | 8,500 |
| 2015/06/29 | 1,487 | 1,489 | 1,475 | 1,480 | 9,900 |
| 2015/06/26 | 1,508 | 1,508 | 1,492 | 1,495 | 8,500 |
| 2015/06/25 | 1,507 | 1,507 | 1,497 | 1,497 | 11,400 |
| 2015/06/24 | 1,500 | 1,507 | 1,495 | 1,507 | 15,500 |
| 2015/06/23 | 1,498 | 1,508 | 1,492 | 1,500 | 10,800 |
| 2015/06/22 | 1,492 | 1,498 | 1,490 | 1,498 | 7,900 |
| 2015/06/19 | 1,480 | 1,498 | 1,480 | 1,492 | 9,600 |
| 2015/06/18 | 1,486 | 1,489 | 1,481 | 1,481 | 8,300 |
| 2015/06/17 | 1,493 | 1,493 | 1,487 | 1,487 | 2,200 |
| 2015/06/16 | 1,494 | 1,494 | 1,487 | 1,487 | 5,700 |
| 2015/06/15 | 1,495 | 1,495 | 1,489 | 1,495 | 8,700 |
| 2015/06/12 | 1,496 | 1,496 | 1,488 | 1,495 | 20,900 |
| 2015/06/11 | 1,495 | 1,498 | 1,490 | 1,493 | 7,200 |
| 2015/06/10 | 1,490 | 1,495 | 1,485 | 1,491 | 8,900 |
| 2015/06/09 | 1,500 | 1,501 | 1,489 | 1,490 | 8,400 |
| 2015/06/08 | 1,500 | 1,504 | 1,492 | 1,498 | 6,200 |
| 2015/06/05 | 1,495 | 1,507 | 1,495 | 1,496 | 5,800 |
| 2015/06/04 | 1,501 | 1,510 | 1,495 | 1,497 | 6,400 |
| 2015/06/03 | 1,506 | 1,510 | 1,495 | 1,501 | 5,200 |
| 2015/06/02 | 1,514 | 1,514 | 1,494 | 1,506 | 8,900 |
| 2015/06/01 | 1,512 | 1,519 | 1,504 | 1,515 | 8,300 |
| 2015/05/29 | 1,511 | 1,515 | 1,501 | 1,504 | 11,300 |
| 2015/05/28 | 1,504 | 1,514 | 1,503 | 1,507 | 7,100 |
| 2015/05/27 | 1,511 | 1,518 | 1,502 | 1,515 | 8,200 |
| 2015/05/26 | 1,515 | 1,520 | 1,509 | 1,510 | 8,900 |
| 2015/05/25 | 1,512 | 1,517 | 1,510 | 1,514 | 6,600 |
| 2015/05/22 | 1,515 | 1,516 | 1,505 | 1,512 | 4,100 |
| 2015/05/21 | 1,523 | 1,530 | 1,516 | 1,519 | 10,800 |
| 2015/05/20 | 1,519 | 1,535 | 1,501 | 1,520 | 18,100 |
| 2015/05/19 | 1,495 | 1,530 | 1,492 | 1,517 | 34,100 |
| 2015/05/18 | 1,480 | 1,491 | 1,480 | 1,490 | 9,200 |
| 2015/05/15 | 1,472 | 1,483 | 1,472 | 1,477 | 12,600 |
| 2015/05/14 | 1,480 | 1,490 | 1,470 | 1,470 | 14,300 |
| 2015/05/13 | 1,487 | 1,489 | 1,472 | 1,479 | 11,000 |
| 2015/05/12 | 1,470 | 1,489 | 1,467 | 1,487 | 14,900 |
| 2015/05/11 | 1,469 | 1,490 | 1,464 | 1,482 | 24,000 |
| 2015/05/08 | 1,469 | 1,471 | 1,451 | 1,469 | 18,900 |
| 2015/05/07 | 1,477 | 1,486 | 1,465 | 1,469 | 18,100 |
| 2015/05/01 | 1,482 | 1,492 | 1,476 | 1,481 | 15,300 |
| 2015/04/30 | 1,485 | 1,506 | 1,479 | 1,493 | 29,500 |
| 2015/04/28 | 1,480 | 1,487 | 1,477 | 1,485 | 8,500 |
| 2015/04/27 | 1,478 | 1,493 | 1,478 | 1,482 | 10,600 |
| 2015/04/24 | 1,483 | 1,490 | 1,475 | 1,485 | 17,000 |
| 2015/04/23 | 1,492 | 1,494 | 1,481 | 1,483 | 12,600 |
| 2015/04/22 | 1,495 | 1,497 | 1,478 | 1,491 | 19,900 |
| 2015/04/21 | 1,493 | 1,499 | 1,484 | 1,495 | 14,700 |
| 2015/04/20 | 1,496 | 1,505 | 1,491 | 1,499 | 13,600 |
| 2015/04/17 | 1,512 | 1,525 | 1,498 | 1,505 | 20,900 |
| 2015/04/16 | 1,514 | 1,514 | 1,491 | 1,507 | 18,100 |
| 2015/04/15 | 1,513 | 1,515 | 1,503 | 1,508 | 12,700 |
| 2015/04/14 | 1,502 | 1,514 | 1,500 | 1,513 | 17,000 |
| 2015/04/13 | 1,510 | 1,511 | 1,500 | 1,502 | 13,500 |
| 2015/04/10 | 1,524 | 1,525 | 1,507 | 1,510 | 15,700 |
| 2015/04/09 | 1,528 | 1,533 | 1,522 | 1,525 | 14,400 |
| 2015/04/08 | 1,499 | 1,530 | 1,499 | 1,528 | 19,900 |
| 2015/04/07 | 1,510 | 1,511 | 1,490 | 1,499 | 17,900 |
| 2015/04/06 | 1,524 | 1,525 | 1,505 | 1,511 | 14,200 |
| 2015/04/03 | 1,528 | 1,528 | 1,504 | 1,524 | 17,500 |
| 2015/04/02 | 1,498 | 1,527 | 1,484 | 1,516 | 30,600 |
| 2015/04/01 | 1,502 | 1,507 | 1,473 | 1,475 | 60,600 |
| 2015/03/31 | 1,549 | 1,549 | 1,518 | 1,524 | 25,000 |
| 2015/03/30 | 1,530 | 1,546 | 1,530 | 1,538 | 29,500 |
| 2015/03/27 | 1,530 | 1,550 | 1,521 | 1,538 | 101,200 |
| 2015/03/26 | 1,560 | 1,564 | 1,541 | 1,543 | 146,200 |
| 2015/03/25 | 1,567 | 1,576 | 1,560 | 1,575 | 41,800 |
| 2015/03/24 | 1,568 | 1,572 | 1,556 | 1,567 | 31,300 |
| 2015/03/23 | 1,555 | 1,569 | 1,552 | 1,569 | 28,600 |
| 2015/03/20 | 1,560 | 1,566 | 1,550 | 1,555 | 45,600 |
| 2015/03/19 | 1,580 | 1,580 | 1,562 | 1,572 | 37,400 |
| 2015/03/18 | 1,584 | 1,590 | 1,575 | 1,587 | 39,000 |
| 2015/03/17 | 1,589 | 1,594 | 1,586 | 1,590 | 31,200 |
| 2015/03/16 | 1,592 | 1,599 | 1,590 | 1,590 | 32,500 |
| 2015/03/13 | 1,600 | 1,600 | 1,587 | 1,592 | 38,000 |
| 2015/03/12 | 1,588 | 1,595 | 1,580 | 1,590 | 26,300 |
| 2015/03/11 | 1,581 | 1,588 | 1,575 | 1,584 | 27,900 |
| 2015/03/10 | 1,590 | 1,590 | 1,581 | 1,581 | 19,400 |
| 2015/03/09 | 1,580 | 1,585 | 1,575 | 1,582 | 26,400 |
| 2015/03/06 | 1,569 | 1,588 | 1,564 | 1,581 | 23,800 |
| 2015/03/05 | 1,552 | 1,569 | 1,552 | 1,569 | 15,600 |
| 2015/03/04 | 1,540 | 1,559 | 1,531 | 1,554 | 30,300 |
| 2015/03/03 | 1,556 | 1,556 | 1,540 | 1,545 | 32,300 |
| 2015/03/02 | 1,579 | 1,580 | 1,556 | 1,561 | 40,900 |
| 2015/02/27 | 1,590 | 1,594 | 1,580 | 1,582 | 27,600 |
| 2015/02/26 | 1,593 | 1,608 | 1,581 | 1,598 | 26,900 |
| 2015/02/25 | 1,571 | 1,612 | 1,571 | 1,595 | 25,200 |
| 2015/02/24 | 1,565 | 1,576 | 1,553 | 1,571 | 37,700 |
| 2015/02/23 | 1,626 | 1,626 | 1,562 | 1,583 | 46,200 |
| 2015/02/20 | 1,650 | 1,650 | 1,620 | 1,622 | 53,700 |
| 2015/02/19 | 1,618 | 1,647 | 1,618 | 1,646 | 43,100 |
| 2015/02/18 | 1,562 | 1,613 | 1,557 | 1,613 | 51,900 |
| 2015/02/17 | 1,530 | 1,550 | 1,526 | 1,550 | 45,800 |
| 2015/02/16 | 1,515 | 1,532 | 1,515 | 1,523 | 27,500 |
| 2015/02/13 | 1,524 | 1,526 | 1,513 | 1,514 | 29,800 |
| 2015/02/12 | 1,490 | 1,523 | 1,490 | 1,522 | 33,400 |
| 2015/02/10 | 1,463 | 1,480 | 1,463 | 1,477 | 14,900 |
| 2015/02/09 | 1,475 | 1,480 | 1,460 | 1,469 | 14,400 |
| 2015/02/06 | 1,470 | 1,494 | 1,452 | 1,455 | 25,900 |
| 2015/02/05 | 1,419 | 1,457 | 1,419 | 1,451 | 22,700 |
| 2015/02/04 | 1,403 | 1,425 | 1,403 | 1,416 | 15,500 |
| 2015/02/03 | 1,428 | 1,460 | 1,390 | 1,398 | 36,900 |
| 2015/02/02 | 1,410 | 1,425 | 1,410 | 1,424 | 17,200 |
| 2015/01/30 | 1,400 | 1,419 | 1,400 | 1,403 | 12,900 |
| 2015/01/29 | 1,387 | 1,420 | 1,387 | 1,397 | 21,400 |
| 2015/01/28 | 1,356 | 1,390 | 1,350 | 1,390 | 16,000 |
| 2015/01/27 | 1,330 | 1,362 | 1,326 | 1,356 | 20,900 |
| 2015/01/26 | 1,319 | 1,325 | 1,315 | 1,324 | 9,900 |
| 2015/01/23 | 1,320 | 1,322 | 1,316 | 1,319 | 10,500 |
| 2015/01/22 | 1,319 | 1,320 | 1,300 | 1,316 | 8,300 |
| 2015/01/21 | 1,322 | 1,322 | 1,316 | 1,316 | 9,100 |
| 2015/01/20 | 1,300 | 1,321 | 1,294 | 1,321 | 14,400 |
| 2015/01/19 | 1,309 | 1,309 | 1,291 | 1,300 | 8,500 |
| 2015/01/16 | 1,309 | 1,309 | 1,291 | 1,300 | 16,900 |
| 2015/01/15 | 1,299 | 1,310 | 1,299 | 1,310 | 15,100 |
| 2015/01/14 | 1,302 | 1,305 | 1,291 | 1,299 | 10,600 |
| 2015/01/13 | 1,303 | 1,306 | 1,299 | 1,302 | 10,600 |
| 2015/01/09 | 1,301 | 1,309 | 1,291 | 1,300 | 10,400 |
| 2015/01/08 | 1,295 | 1,297 | 1,283 | 1,297 | 8,000 |
| 2015/01/07 | 1,257 | 1,290 | 1,253 | 1,280 | 11,500 |
| 2015/01/06 | 1,310 | 1,315 | 1,266 | 1,268 | 22,700 |
| 2015/01/05 | 1,311 | 1,333 | 1,301 | 1,310 | 15,700 |