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 |
---|---|---|---|---|---|
2017/12/29 | 2,040 | 2,051 | 2,038 | 2,041 | 9,100 |
2017/12/28 | 2,058 | 2,063 | 2,043 | 2,044 | 10,500 |
2017/12/27 | 2,059 | 2,063 | 2,052 | 2,057 | 9,700 |
2017/12/26 | 2,052 | 2,060 | 2,051 | 2,059 | 9,400 |
2017/12/25 | 2,035 | 2,056 | 2,035 | 2,050 | 10,300 |
2017/12/22 | 2,036 | 2,049 | 2,029 | 2,031 | 13,000 |
2017/12/21 | 2,028 | 2,035 | 2,014 | 2,029 | 12,600 |
2017/12/20 | 2,041 | 2,041 | 2,022 | 2,030 | 11,900 |
2017/12/19 | 2,057 | 2,058 | 2,019 | 2,036 | 20,100 |
2017/12/18 | 2,070 | 2,075 | 2,042 | 2,057 | 22,500 |
2017/12/15 | 2,068 | 2,068 | 2,051 | 2,068 | 30,200 |
2017/12/14 | 2,061 | 2,068 | 2,052 | 2,068 | 15,500 |
2017/12/13 | 2,055 | 2,059 | 2,046 | 2,057 | 14,700 |
2017/12/12 | 2,060 | 2,060 | 2,046 | 2,055 | 10,900 |
2017/12/11 | 2,031 | 2,060 | 2,029 | 2,060 | 13,700 |
2017/12/08 | 2,001 | 2,031 | 2,001 | 2,028 | 18,800 |
2017/12/07 | 2,025 | 2,039 | 2,022 | 2,025 | 11,400 |
2017/12/06 | 2,033 | 2,043 | 2,023 | 2,025 | 13,300 |
2017/12/05 | 2,043 | 2,051 | 2,028 | 2,041 | 13,800 |
2017/12/04 | 2,046 | 2,052 | 2,043 | 2,047 | 10,200 |
2017/12/01 | 2,045 | 2,045 | 2,028 | 2,034 | 11,100 |
2017/11/30 | 2,031 | 2,049 | 2,027 | 2,041 | 14,800 |
2017/11/29 | 2,015 | 2,048 | 2,011 | 2,044 | 14,500 |
2017/11/28 | 1,997 | 2,015 | 1,997 | 2,010 | 6,600 |
2017/11/27 | 2,025 | 2,027 | 1,996 | 1,997 | 17,600 |
2017/11/24 | 2,040 | 2,040 | 2,023 | 2,025 | 13,000 |
2017/11/22 | 2,050 | 2,050 | 2,020 | 2,021 | 41,800 |
2017/11/21 | 2,000 | 2,002 | 1,987 | 1,996 | 9,300 |
2017/11/20 | 1,985 | 1,991 | 1,977 | 1,988 | 10,200 |
2017/11/17 | 2,005 | 2,005 | 1,981 | 1,982 | 20,200 |
2017/11/16 | 2,000 | 2,016 | 1,996 | 2,003 | 15,200 |
2017/11/15 | 2,026 | 2,026 | 1,991 | 1,991 | 16,200 |
2017/11/14 | 2,018 | 2,038 | 2,009 | 2,026 | 15,700 |
2017/11/13 | 2,006 | 2,019 | 2,004 | 2,011 | 10,600 |
2017/11/10 | 1,986 | 2,007 | 1,986 | 2,006 | 15,900 |
2017/11/09 | 1,989 | 2,024 | 1,988 | 2,008 | 23,400 |
2017/11/08 | 2,015 | 2,018 | 1,983 | 1,986 | 44,000 |
2017/11/07 | 2,021 | 2,024 | 2,007 | 2,019 | 34,900 |
2017/11/06 | 2,066 | 2,066 | 2,043 | 2,050 | 19,400 |
2017/11/02 | 2,075 | 2,075 | 2,052 | 2,066 | 14,200 |
2017/11/01 | 2,054 | 2,074 | 2,048 | 2,072 | 17,700 |
2017/10/31 | 2,040 | 2,054 | 2,030 | 2,052 | 13,200 |
2017/10/30 | 2,056 | 2,056 | 2,032 | 2,039 | 27,800 |
2017/10/27 | 2,041 | 2,055 | 2,029 | 2,053 | 11,500 |
2017/10/26 | 2,036 | 2,048 | 2,036 | 2,041 | 7,800 |
2017/10/25 | 2,048 | 2,059 | 2,040 | 2,046 | 22,800 |
2017/10/24 | 2,045 | 2,064 | 2,035 | 2,048 | 28,600 |
2017/10/23 | 2,009 | 2,075 | 2,003 | 2,055 | 52,800 |
2017/10/20 | 1,980 | 1,982 | 1,974 | 1,974 | 16,900 |
2017/10/19 | 1,995 | 1,995 | 1,980 | 1,985 | 24,100 |
2017/10/18 | 1,985 | 1,999 | 1,982 | 1,995 | 17,800 |
2017/10/17 | 2,005 | 2,006 | 1,989 | 1,989 | 25,800 |
2017/10/16 | 2,019 | 2,022 | 2,010 | 2,011 | 19,000 |
2017/10/13 | 2,050 | 2,052 | 2,010 | 2,013 | 29,500 |
2017/10/12 | 2,049 | 2,059 | 2,048 | 2,056 | 13,500 |
2017/10/11 | 2,029 | 2,048 | 2,029 | 2,045 | 10,000 |
2017/10/10 | 2,019 | 2,041 | 2,015 | 2,039 | 15,500 |
2017/10/06 | 2,015 | 2,023 | 2,012 | 2,019 | 10,700 |
2017/10/05 | 2,006 | 2,023 | 2,003 | 2,018 | 9,800 |
2017/10/04 | 2,021 | 2,021 | 2,009 | 2,013 | 8,200 |
2017/10/03 | 2,015 | 2,022 | 2,002 | 2,013 | 9,700 |
2017/10/02 | 1,985 | 2,006 | 1,981 | 2,002 | 12,000 |
2017/09/29 | 1,996 | 2,001 | 1,986 | 1,987 | 17,500 |
2017/09/28 | 2,014 | 2,014 | 1,991 | 1,995 | 13,600 |
2017/09/27 | 2,023 | 2,023 | 1,994 | 2,010 | 22,400 |
2017/09/26 | 2,000 | 2,027 | 1,995 | 2,024 | 21,600 |
2017/09/25 | 1,975 | 2,010 | 1,975 | 1,994 | 22,200 |
2017/09/22 | 1,980 | 1,980 | 1,968 | 1,971 | 9,800 |
2017/09/21 | 1,970 | 1,979 | 1,969 | 1,974 | 14,700 |
2017/09/20 | 1,967 | 1,976 | 1,960 | 1,974 | 16,700 |
2017/09/19 | 1,952 | 1,978 | 1,952 | 1,967 | 23,400 |
2017/09/15 | 1,990 | 1,990 | 1,950 | 1,950 | 36,900 |
2017/09/14 | 2,005 | 2,009 | 1,985 | 1,991 | 11,000 |
2017/09/13 | 2,023 | 2,023 | 2,005 | 2,005 | 6,400 |
2017/09/12 | 2,007 | 2,021 | 2,000 | 2,010 | 11,600 |
2017/09/11 | 1,985 | 2,006 | 1,982 | 2,000 | 6,400 |
2017/09/08 | 1,981 | 1,995 | 1,971 | 1,978 | 22,300 |
2017/09/07 | 1,992 | 2,006 | 1,992 | 1,998 | 7,300 |
2017/09/06 | 1,986 | 2,002 | 1,985 | 1,989 | 8,600 |
2017/09/05 | 1,997 | 2,003 | 1,988 | 1,989 | 10,600 |
2017/09/04 | 2,015 | 2,017 | 1,991 | 1,997 | 23,700 |
2017/09/01 | 2,034 | 2,036 | 2,016 | 2,017 | 9,600 |
2017/08/31 | 2,048 | 2,049 | 2,034 | 2,034 | 6,200 |
2017/08/30 | 2,040 | 2,056 | 2,031 | 2,047 | 8,600 |
2017/08/29 | 2,043 | 2,045 | 2,015 | 2,025 | 8,700 |
2017/08/28 | 2,021 | 2,050 | 2,016 | 2,045 | 13,100 |
2017/08/25 | 2,016 | 2,029 | 2,009 | 2,024 | 8,900 |
2017/08/24 | 2,021 | 2,024 | 2,008 | 2,016 | 6,000 |
2017/08/23 | 2,033 | 2,033 | 2,001 | 2,021 | 10,200 |
2017/08/22 | 2,030 | 2,036 | 2,005 | 2,008 | 9,800 |
2017/08/21 | 2,037 | 2,044 | 2,029 | 2,032 | 7,200 |
2017/08/18 | 2,025 | 2,031 | 2,014 | 2,027 | 12,700 |
2017/08/17 | 2,046 | 2,052 | 2,022 | 2,025 | 13,200 |
2017/08/16 | 2,039 | 2,054 | 2,039 | 2,045 | 7,900 |
2017/08/15 | 2,032 | 2,051 | 2,030 | 2,038 | 12,900 |
2017/08/14 | 2,023 | 2,040 | 2,005 | 2,024 | 19,700 |
2017/08/10 | 2,034 | 2,046 | 2,023 | 2,033 | 11,700 |
2017/08/09 | 2,031 | 2,048 | 2,013 | 2,034 | 13,500 |
2017/08/08 | 2,045 | 2,054 | 2,035 | 2,042 | 6,800 |
2017/08/07 | 2,032 | 2,068 | 2,013 | 2,045 | 47,300 |
2017/08/04 | 2,078 | 2,082 | 2,057 | 2,069 | 12,000 |
2017/08/03 | 2,073 | 2,081 | 2,047 | 2,078 | 17,500 |
2017/08/02 | 2,090 | 2,090 | 2,026 | 2,072 | 14,100 |
2017/08/01 | 2,053 | 2,078 | 2,046 | 2,074 | 11,400 |
2017/07/31 | 2,090 | 2,090 | 2,050 | 2,050 | 10,000 |
2017/07/28 | 2,095 | 2,099 | 2,070 | 2,093 | 11,600 |
2017/07/27 | 2,055 | 2,096 | 2,055 | 2,083 | 10,400 |
2017/07/26 | 2,062 | 2,069 | 2,048 | 2,055 | 7,400 |
2017/07/25 | 2,064 | 2,075 | 2,058 | 2,061 | 9,100 |
2017/07/24 | 2,043 | 2,063 | 2,035 | 2,060 | 18,100 |
2017/07/21 | 2,058 | 2,060 | 2,040 | 2,046 | 12,500 |
2017/07/20 | 2,053 | 2,063 | 2,043 | 2,056 | 12,000 |
2017/07/19 | 2,021 | 2,060 | 2,021 | 2,037 | 14,100 |
2017/07/18 | 2,058 | 2,059 | 2,023 | 2,029 | 27,100 |
2017/07/14 | 2,058 | 2,069 | 2,053 | 2,058 | 13,400 |
2017/07/13 | 2,058 | 2,071 | 2,055 | 2,058 | 8,500 |
2017/07/12 | 2,076 | 2,077 | 2,056 | 2,057 | 19,300 |
2017/07/11 | 2,060 | 2,091 | 2,060 | 2,075 | 19,300 |
2017/07/10 | 2,059 | 2,084 | 2,059 | 2,067 | 10,100 |
2017/07/07 | 2,066 | 2,076 | 2,051 | 2,057 | 12,900 |
2017/07/06 | 2,074 | 2,103 | 2,068 | 2,076 | 11,900 |
2017/07/05 | 2,075 | 2,101 | 2,068 | 2,089 | 15,000 |
2017/07/04 | 2,108 | 2,133 | 2,082 | 2,085 | 16,800 |
2017/07/03 | 2,119 | 2,139 | 2,103 | 2,107 | 13,600 |
2017/06/30 | 2,117 | 2,139 | 2,112 | 2,127 | 19,300 |
2017/06/29 | 2,100 | 2,156 | 2,099 | 2,144 | 18,000 |
2017/06/28 | 2,155 | 2,157 | 2,126 | 2,133 | 16,000 |
2017/06/27 | 2,156 | 2,167 | 2,137 | 2,154 | 15,700 |
2017/06/26 | 2,150 | 2,177 | 2,150 | 2,161 | 15,600 |
2017/06/23 | 2,174 | 2,176 | 2,147 | 2,155 | 18,300 |
2017/06/22 | 2,150 | 2,178 | 2,130 | 2,174 | 29,800 |
2017/06/21 | 2,114 | 2,150 | 2,096 | 2,139 | 22,000 |
2017/06/20 | 2,100 | 2,120 | 2,083 | 2,106 | 24,200 |
2017/06/19 | 2,091 | 2,097 | 2,088 | 2,093 | 6,200 |
2017/06/16 | 2,090 | 2,097 | 2,073 | 2,091 | 10,100 |
2017/06/15 | 2,058 | 2,093 | 2,049 | 2,080 | 16,800 |
2017/06/14 | 2,068 | 2,080 | 2,055 | 2,058 | 12,000 |
2017/06/13 | 2,040 | 2,080 | 2,040 | 2,068 | 10,900 |
2017/06/12 | 2,052 | 2,065 | 2,041 | 2,047 | 12,200 |
2017/06/09 | 2,066 | 2,069 | 2,051 | 2,054 | 13,300 |
2017/06/08 | 2,118 | 2,118 | 2,072 | 2,076 | 19,500 |
2017/06/07 | 2,032 | 2,118 | 2,028 | 2,103 | 47,400 |
2017/06/06 | 2,047 | 2,047 | 2,016 | 2,018 | 19,600 |
2017/06/05 | 1,991 | 2,040 | 1,980 | 2,027 | 25,300 |
2017/06/02 | 1,994 | 2,000 | 1,979 | 1,991 | 19,300 |
2017/06/01 | 1,961 | 1,999 | 1,961 | 1,993 | 16,600 |
2017/05/31 | 1,980 | 1,985 | 1,961 | 1,965 | 11,300 |
2017/05/30 | 2,001 | 2,007 | 1,976 | 1,980 | 9,400 |
2017/05/29 | 1,977 | 2,005 | 1,977 | 1,996 | 12,400 |
2017/05/26 | 2,015 | 2,015 | 1,977 | 1,979 | 21,500 |
2017/05/25 | 2,031 | 2,035 | 2,013 | 2,015 | 20,100 |
2017/05/24 | 2,027 | 2,038 | 2,023 | 2,031 | 11,600 |
2017/05/23 | 2,000 | 2,030 | 2,000 | 2,019 | 23,400 |
2017/05/22 | 1,979 | 2,004 | 1,979 | 1,998 | 10,300 |
2017/05/19 | 1,976 | 1,985 | 1,967 | 1,980 | 14,300 |
2017/05/18 | 2,001 | 2,007 | 1,982 | 1,984 | 19,300 |
2017/05/17 | 2,034 | 2,037 | 2,004 | 2,018 | 22,000 |
2017/05/16 | 2,054 | 2,062 | 2,027 | 2,039 | 22,000 |
2017/05/15 | 2,052 | 2,077 | 2,052 | 2,054 | 27,900 |
2017/05/12 | 2,077 | 2,086 | 2,042 | 2,052 | 53,700 |
2017/05/11 | 2,030 | 2,100 | 2,022 | 2,098 | 64,100 |
2017/05/10 | 1,964 | 2,026 | 1,964 | 2,019 | 59,700 |
2017/05/09 | 1,959 | 1,970 | 1,955 | 1,964 | 23,400 |
2017/05/08 | 1,950 | 1,963 | 1,943 | 1,960 | 29,600 |
2017/05/02 | 1,940 | 1,967 | 1,934 | 1,950 | 41,900 |
2017/05/01 | 1,895 | 1,944 | 1,892 | 1,944 | 69,500 |
2017/04/28 | 1,886 | 1,886 | 1,873 | 1,875 | 12,100 |
2017/04/27 | 1,871 | 1,893 | 1,871 | 1,886 | 20,100 |
2017/04/26 | 1,886 | 1,889 | 1,871 | 1,881 | 19,300 |
2017/04/25 | 1,886 | 1,892 | 1,863 | 1,886 | 21,600 |
2017/04/24 | 1,872 | 1,890 | 1,872 | 1,886 | 30,000 |
2017/04/21 | 1,831 | 1,870 | 1,830 | 1,870 | 26,500 |
2017/04/20 | 1,830 | 1,831 | 1,820 | 1,831 | 10,000 |
2017/04/19 | 1,815 | 1,848 | 1,815 | 1,834 | 15,100 |
2017/04/18 | 1,820 | 1,826 | 1,793 | 1,817 | 23,900 |
2017/04/17 | 1,787 | 1,829 | 1,787 | 1,820 | 34,100 |
2017/04/14 | 1,786 | 1,800 | 1,772 | 1,787 | 30,200 |
2017/04/13 | 1,774 | 1,804 | 1,774 | 1,795 | 33,700 |
2017/04/12 | 1,788 | 1,790 | 1,764 | 1,774 | 32,100 |
2017/04/11 | 1,796 | 1,810 | 1,783 | 1,790 | 41,100 |
2017/04/10 | 1,818 | 1,826 | 1,797 | 1,804 | 20,900 |
2017/04/07 | 1,794 | 1,827 | 1,794 | 1,814 | 18,000 |
2017/04/06 | 1,827 | 1,830 | 1,795 | 1,796 | 19,700 |
2017/04/05 | 1,840 | 1,849 | 1,830 | 1,837 | 13,900 |
2017/04/04 | 1,856 | 1,871 | 1,833 | 1,833 | 34,800 |
2017/04/03 | 1,849 | 1,863 | 1,841 | 1,856 | 20,700 |
2017/03/31 | 1,863 | 1,870 | 1,850 | 1,850 | 35,300 |
2017/03/30 | 1,864 | 1,867 | 1,858 | 1,863 | 25,900 |
2017/03/29 | 1,863 | 1,874 | 1,857 | 1,873 | 61,800 |
2017/03/28 | 1,913 | 1,914 | 1,876 | 1,880 | 120,000 |
2017/03/27 | 1,899 | 1,917 | 1,891 | 1,909 | 36,100 |
2017/03/24 | 1,885 | 1,899 | 1,885 | 1,899 | 15,300 |
2017/03/23 | 1,881 | 1,887 | 1,874 | 1,884 | 37,000 |
2017/03/22 | 1,902 | 1,903 | 1,875 | 1,877 | 63,300 |
2017/03/21 | 1,919 | 1,929 | 1,910 | 1,910 | 25,100 |
2017/03/17 | 1,904 | 1,925 | 1,902 | 1,918 | 11,500 |
2017/03/16 | 1,914 | 1,914 | 1,902 | 1,911 | 21,700 |
2017/03/15 | 1,924 | 1,925 | 1,912 | 1,916 | 20,600 |
2017/03/14 | 1,931 | 1,934 | 1,923 | 1,925 | 20,000 |
2017/03/13 | 1,927 | 1,947 | 1,927 | 1,931 | 19,100 |
2017/03/10 | 1,916 | 1,935 | 1,912 | 1,929 | 30,600 |
2017/03/09 | 1,888 | 1,904 | 1,887 | 1,902 | 15,500 |
2017/03/08 | 1,890 | 1,895 | 1,876 | 1,884 | 29,000 |
2017/03/07 | 1,908 | 1,909 | 1,891 | 1,894 | 38,800 |
2017/03/06 | 1,947 | 1,948 | 1,917 | 1,918 | 20,500 |
2017/03/03 | 1,950 | 1,950 | 1,935 | 1,936 | 17,800 |
2017/03/02 | 1,946 | 1,950 | 1,926 | 1,950 | 21,400 |
2017/03/01 | 1,905 | 1,936 | 1,905 | 1,934 | 16,700 |
2017/02/28 | 1,943 | 1,945 | 1,909 | 1,910 | 32,300 |
2017/02/27 | 1,946 | 1,947 | 1,923 | 1,943 | 24,000 |
2017/02/24 | 1,920 | 1,950 | 1,916 | 1,948 | 31,700 |
2017/02/23 | 1,893 | 1,920 | 1,885 | 1,920 | 33,800 |
2017/02/22 | 1,895 | 1,897 | 1,878 | 1,893 | 26,600 |
2017/02/21 | 1,871 | 1,897 | 1,871 | 1,895 | 29,700 |
2017/02/20 | 1,844 | 1,865 | 1,833 | 1,865 | 19,400 |
2017/02/17 | 1,801 | 1,844 | 1,801 | 1,841 | 24,700 |
2017/02/16 | 1,830 | 1,836 | 1,801 | 1,803 | 46,400 |
2017/02/15 | 1,862 | 1,875 | 1,835 | 1,845 | 34,500 |
2017/02/14 | 1,894 | 1,897 | 1,856 | 1,856 | 43,500 |
2017/02/13 | 1,854 | 1,899 | 1,853 | 1,893 | 54,600 |
2017/02/10 | 1,825 | 1,849 | 1,816 | 1,837 | 48,500 |
2017/02/09 | 1,791 | 1,815 | 1,781 | 1,810 | 27,800 |
2017/02/08 | 1,775 | 1,781 | 1,769 | 1,780 | 23,600 |
2017/02/07 | 1,764 | 1,784 | 1,764 | 1,775 | 24,100 |
2017/02/06 | 1,770 | 1,776 | 1,740 | 1,764 | 147,800 |
2017/02/03 | 1,832 | 1,844 | 1,832 | 1,838 | 12,800 |
2017/02/02 | 1,829 | 1,845 | 1,822 | 1,832 | 32,400 |
2017/02/01 | 1,809 | 1,828 | 1,809 | 1,827 | 15,600 |
2017/01/31 | 1,813 | 1,821 | 1,802 | 1,809 | 20,100 |
2017/01/30 | 1,806 | 1,821 | 1,804 | 1,818 | 17,300 |
2017/01/27 | 1,804 | 1,817 | 1,792 | 1,800 | 43,600 |
2017/01/26 | 1,835 | 1,835 | 1,800 | 1,803 | 53,300 |
2017/01/25 | 1,838 | 1,848 | 1,823 | 1,827 | 31,100 |
2017/01/24 | 1,839 | 1,845 | 1,821 | 1,836 | 19,000 |
2017/01/23 | 1,874 | 1,874 | 1,835 | 1,835 | 29,100 |
2017/01/20 | 1,865 | 1,880 | 1,857 | 1,876 | 17,400 |
2017/01/19 | 1,852 | 1,870 | 1,841 | 1,865 | 28,700 |
2017/01/18 | 1,852 | 1,866 | 1,837 | 1,852 | 20,800 |
2017/01/17 | 1,876 | 1,876 | 1,856 | 1,859 | 21,300 |
2017/01/16 | 1,903 | 1,903 | 1,883 | 1,884 | 34,000 |
2017/01/13 | 1,904 | 1,924 | 1,904 | 1,915 | 23,500 |
2017/01/12 | 1,927 | 1,930 | 1,905 | 1,910 | 29,900 |
2017/01/11 | 1,935 | 1,935 | 1,915 | 1,927 | 25,600 |
2017/01/10 | 1,961 | 1,961 | 1,922 | 1,938 | 39,800 |
2017/01/06 | 1,940 | 1,963 | 1,926 | 1,961 | 41,700 |
2017/01/05 | 1,949 | 1,949 | 1,921 | 1,938 | 33,300 |
2017/01/04 | 1,959 | 1,968 | 1,934 | 1,950 | 64,700 |