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 |
---|---|---|---|---|---|
2020/12/30 | 1,916 | 1,916 | 1,892 | 1,896 | 10,500 |
2020/12/29 | 1,907 | 1,918 | 1,905 | 1,916 | 9,100 |
2020/12/28 | 1,927 | 1,930 | 1,899 | 1,907 | 14,000 |
2020/12/25 | 1,920 | 1,927 | 1,907 | 1,927 | 7,000 |
2020/12/24 | 1,927 | 1,927 | 1,907 | 1,918 | 6,400 |
2020/12/23 | 1,890 | 1,918 | 1,890 | 1,918 | 4,800 |
2020/12/22 | 1,909 | 1,911 | 1,885 | 1,890 | 12,400 |
2020/12/21 | 1,915 | 1,920 | 1,901 | 1,909 | 9,000 |
2020/12/18 | 1,915 | 1,916 | 1,908 | 1,916 | 11,200 |
2020/12/17 | 1,941 | 1,941 | 1,911 | 1,911 | 13,100 |
2020/12/16 | 1,957 | 1,957 | 1,940 | 1,940 | 12,200 |
2020/12/15 | 1,954 | 1,955 | 1,938 | 1,940 | 22,100 |
2020/12/14 | 1,950 | 1,965 | 1,939 | 1,954 | 16,300 |
2020/12/11 | 1,924 | 1,958 | 1,924 | 1,931 | 18,200 |
2020/12/10 | 1,934 | 1,934 | 1,916 | 1,924 | 14,100 |
2020/12/09 | 1,909 | 1,918 | 1,907 | 1,915 | 7,300 |
2020/12/08 | 1,918 | 1,925 | 1,903 | 1,909 | 13,100 |
2020/12/07 | 1,951 | 1,955 | 1,911 | 1,911 | 12,200 |
2020/12/04 | 1,998 | 1,998 | 1,947 | 1,947 | 12,600 |
2020/12/03 | 1,976 | 2,000 | 1,957 | 1,988 | 12,500 |
2020/12/02 | 2,002 | 2,004 | 1,939 | 1,959 | 28,100 |
2020/12/01 | 1,991 | 2,009 | 1,991 | 2,000 | 8,900 |
2020/11/30 | 2,030 | 2,030 | 1,990 | 1,990 | 13,800 |
2020/11/27 | 2,030 | 2,041 | 2,024 | 2,035 | 16,600 |
2020/11/26 | 2,040 | 2,044 | 2,021 | 2,021 | 8,900 |
2020/11/25 | 2,053 | 2,073 | 2,040 | 2,040 | 8,100 |
2020/11/24 | 2,097 | 2,097 | 2,037 | 2,037 | 11,900 |
2020/11/20 | 2,066 | 2,068 | 2,054 | 2,056 | 3,900 |
2020/11/19 | 2,058 | 2,082 | 2,040 | 2,066 | 9,500 |
2020/11/18 | 2,042 | 2,075 | 2,042 | 2,058 | 11,600 |
2020/11/17 | 2,118 | 2,118 | 2,038 | 2,042 | 24,500 |
2020/11/16 | 2,077 | 2,133 | 2,077 | 2,118 | 24,800 |
2020/11/13 | 2,110 | 2,110 | 2,059 | 2,077 | 9,900 |
2020/11/12 | 2,077 | 2,110 | 2,077 | 2,110 | 15,300 |
2020/11/11 | 2,072 | 2,090 | 2,059 | 2,090 | 17,300 |
2020/11/10 | 2,072 | 2,072 | 2,031 | 2,068 | 22,700 |
2020/11/09 | 2,070 | 2,073 | 2,048 | 2,073 | 14,400 |
2020/11/06 | 2,048 | 2,069 | 2,046 | 2,069 | 13,900 |
2020/11/05 | 2,001 | 2,048 | 2,001 | 2,048 | 12,300 |
2020/11/04 | 2,030 | 2,030 | 1,990 | 2,014 | 11,100 |
2020/11/02 | 1,989 | 2,014 | 1,980 | 2,002 | 8,600 |
2020/10/30 | 2,022 | 2,022 | 1,981 | 1,989 | 7,400 |
2020/10/29 | 2,031 | 2,031 | 2,009 | 2,012 | 4,000 |
2020/10/28 | 2,020 | 2,031 | 2,014 | 2,031 | 6,500 |
2020/10/27 | 1,983 | 2,020 | 1,970 | 2,020 | 7,900 |
2020/10/26 | 2,020 | 2,021 | 1,983 | 1,983 | 5,900 |
2020/10/23 | 2,033 | 2,036 | 2,021 | 2,025 | 6,400 |
2020/10/22 | 2,040 | 2,041 | 2,023 | 2,033 | 4,600 |
2020/10/21 | 2,030 | 2,050 | 2,030 | 2,050 | 3,400 |
2020/10/20 | 2,056 | 2,073 | 2,036 | 2,036 | 7,700 |
2020/10/19 | 2,033 | 2,072 | 2,030 | 2,069 | 7,700 |
2020/10/16 | 2,079 | 2,079 | 2,032 | 2,033 | 4,500 |
2020/10/15 | 2,067 | 2,081 | 2,059 | 2,079 | 11,000 |
2020/10/14 | 2,078 | 2,078 | 2,050 | 2,067 | 8,400 |
2020/10/13 | 2,080 | 2,085 | 2,062 | 2,078 | 4,100 |
2020/10/12 | 2,071 | 2,085 | 2,065 | 2,071 | 7,500 |
2020/10/09 | 2,072 | 2,087 | 2,058 | 2,087 | 8,000 |
2020/10/08 | 2,078 | 2,078 | 2,058 | 2,072 | 9,200 |
2020/10/07 | 2,055 | 2,080 | 2,055 | 2,078 | 5,100 |
2020/10/06 | 2,065 | 2,090 | 2,052 | 2,090 | 10,000 |
2020/10/05 | 2,033 | 2,070 | 2,030 | 2,066 | 13,400 |
2020/10/02 | 2,111 | 2,123 | 2,031 | 2,041 | 15,900 |
2020/09/30 | 2,125 | 2,153 | 2,111 | 2,111 | 13,200 |
2020/09/29 | 2,165 | 2,169 | 2,104 | 2,156 | 29,100 |
2020/09/28 | 2,089 | 2,184 | 2,075 | 2,184 | 46,400 |
2020/09/25 | 2,050 | 2,109 | 2,050 | 2,083 | 44,700 |
2020/09/24 | 2,026 | 2,063 | 2,026 | 2,050 | 25,100 |
2020/09/23 | 2,045 | 2,060 | 2,032 | 2,051 | 18,500 |
2020/09/18 | 2,000 | 2,060 | 1,995 | 2,060 | 38,200 |
2020/09/17 | 1,995 | 2,000 | 1,978 | 2,000 | 24,300 |
2020/09/16 | 1,971 | 1,988 | 1,963 | 1,974 | 20,000 |
2020/09/15 | 1,966 | 1,971 | 1,944 | 1,971 | 12,800 |
2020/09/14 | 1,923 | 1,967 | 1,923 | 1,966 | 27,100 |
2020/09/11 | 1,925 | 1,925 | 1,908 | 1,923 | 13,600 |
2020/09/10 | 1,902 | 1,913 | 1,892 | 1,908 | 11,000 |
2020/09/09 | 1,901 | 1,910 | 1,880 | 1,909 | 15,600 |
2020/09/08 | 1,864 | 1,908 | 1,856 | 1,907 | 15,700 |
2020/09/07 | 1,872 | 1,882 | 1,851 | 1,856 | 7,400 |
2020/09/04 | 1,838 | 1,874 | 1,838 | 1,863 | 10,200 |
2020/09/03 | 1,855 | 1,879 | 1,840 | 1,858 | 21,200 |
2020/09/02 | 1,859 | 1,895 | 1,853 | 1,895 | 9,800 |
2020/09/01 | 1,849 | 1,855 | 1,820 | 1,843 | 17,500 |
2020/08/31 | 1,887 | 1,899 | 1,836 | 1,837 | 17,000 |
2020/08/28 | 1,891 | 1,900 | 1,845 | 1,900 | 14,400 |
2020/08/27 | 1,905 | 1,905 | 1,886 | 1,891 | 7,000 |
2020/08/26 | 1,871 | 1,910 | 1,869 | 1,905 | 12,000 |
2020/08/25 | 1,906 | 1,915 | 1,875 | 1,898 | 17,700 |
2020/08/24 | 1,930 | 1,934 | 1,890 | 1,905 | 21,700 |
2020/08/21 | 1,950 | 1,950 | 1,920 | 1,930 | 5,600 |
2020/08/20 | 1,933 | 1,953 | 1,925 | 1,950 | 13,200 |
2020/08/19 | 1,975 | 1,975 | 1,936 | 1,944 | 9,800 |
2020/08/18 | 1,920 | 1,975 | 1,910 | 1,975 | 26,200 |
2020/08/17 | 1,940 | 1,940 | 1,915 | 1,920 | 10,900 |
2020/08/14 | 1,955 | 1,955 | 1,933 | 1,940 | 10,000 |
2020/08/13 | 1,960 | 1,960 | 1,938 | 1,960 | 13,400 |
2020/08/12 | 1,940 | 1,960 | 1,930 | 1,960 | 28,700 |
2020/08/11 | 1,899 | 1,950 | 1,893 | 1,950 | 29,000 |
2020/08/07 | 1,843 | 1,930 | 1,821 | 1,904 | 54,900 |
2020/08/06 | 1,920 | 1,960 | 1,865 | 1,873 | 58,600 |
2020/08/05 | 1,850 | 1,906 | 1,849 | 1,883 | 34,100 |
2020/08/04 | 1,809 | 1,842 | 1,809 | 1,842 | 21,500 |
2020/08/03 | 1,779 | 1,809 | 1,768 | 1,809 | 9,600 |
2020/07/31 | 1,788 | 1,791 | 1,741 | 1,741 | 9,000 |
2020/07/30 | 1,785 | 1,793 | 1,783 | 1,788 | 6,000 |
2020/07/29 | 1,797 | 1,808 | 1,785 | 1,785 | 5,500 |
2020/07/28 | 1,820 | 1,823 | 1,793 | 1,797 | 8,000 |
2020/07/27 | 1,800 | 1,820 | 1,786 | 1,820 | 7,500 |
2020/07/22 | 1,824 | 1,824 | 1,786 | 1,786 | 8,800 |
2020/07/21 | 1,797 | 1,824 | 1,792 | 1,824 | 6,700 |
2020/07/20 | 1,795 | 1,803 | 1,777 | 1,797 | 7,800 |
2020/07/17 | 1,812 | 1,812 | 1,791 | 1,799 | 5,200 |
2020/07/16 | 1,820 | 1,823 | 1,794 | 1,800 | 8,500 |
2020/07/15 | 1,791 | 1,820 | 1,791 | 1,820 | 19,800 |
2020/07/14 | 1,795 | 1,795 | 1,755 | 1,791 | 9,100 |
2020/07/13 | 1,761 | 1,797 | 1,761 | 1,795 | 8,100 |
2020/07/10 | 1,800 | 1,800 | 1,739 | 1,739 | 10,200 |
2020/07/09 | 1,739 | 1,800 | 1,739 | 1,800 | 19,100 |
2020/07/08 | 1,782 | 1,787 | 1,740 | 1,740 | 11,800 |
2020/07/07 | 1,768 | 1,768 | 1,742 | 1,742 | 8,500 |
2020/07/06 | 1,750 | 1,772 | 1,750 | 1,768 | 6,700 |
2020/07/03 | 1,750 | 1,753 | 1,740 | 1,750 | 3,900 |
2020/07/02 | 1,720 | 1,750 | 1,720 | 1,734 | 8,600 |
2020/07/01 | 1,774 | 1,783 | 1,718 | 1,718 | 8,200 |
2020/06/30 | 1,793 | 1,795 | 1,759 | 1,774 | 5,200 |
2020/06/29 | 1,779 | 1,794 | 1,757 | 1,787 | 11,000 |
2020/06/26 | 1,760 | 1,779 | 1,745 | 1,779 | 8,000 |
2020/06/25 | 1,740 | 1,760 | 1,740 | 1,740 | 6,200 |
2020/06/24 | 1,757 | 1,757 | 1,738 | 1,740 | 4,200 |
2020/06/23 | 1,784 | 1,784 | 1,759 | 1,759 | 12,400 |
2020/06/22 | 1,789 | 1,789 | 1,773 | 1,778 | 3,500 |
2020/06/19 | 1,780 | 1,796 | 1,766 | 1,789 | 13,000 |
2020/06/18 | 1,769 | 1,780 | 1,758 | 1,780 | 7,000 |
2020/06/17 | 1,749 | 1,769 | 1,749 | 1,769 | 11,800 |
2020/06/16 | 1,723 | 1,747 | 1,708 | 1,744 | 14,700 |
2020/06/15 | 1,710 | 1,728 | 1,710 | 1,719 | 5,100 |
2020/06/12 | 1,710 | 1,722 | 1,701 | 1,708 | 10,100 |
2020/06/11 | 1,745 | 1,746 | 1,711 | 1,722 | 8,400 |
2020/06/10 | 1,741 | 1,746 | 1,733 | 1,745 | 6,200 |
2020/06/09 | 1,749 | 1,749 | 1,723 | 1,740 | 4,200 |
2020/06/08 | 1,728 | 1,749 | 1,718 | 1,749 | 9,700 |
2020/06/05 | 1,741 | 1,743 | 1,730 | 1,730 | 5,500 |
2020/06/04 | 1,765 | 1,765 | 1,739 | 1,750 | 5,700 |
2020/06/03 | 1,755 | 1,758 | 1,735 | 1,757 | 8,100 |
2020/06/02 | 1,737 | 1,762 | 1,737 | 1,755 | 9,800 |
2020/06/01 | 1,741 | 1,745 | 1,734 | 1,737 | 4,400 |
2020/05/29 | 1,767 | 1,767 | 1,734 | 1,751 | 9,900 |
2020/05/28 | 1,730 | 1,768 | 1,724 | 1,768 | 20,500 |
2020/05/27 | 1,719 | 1,730 | 1,709 | 1,730 | 12,000 |
2020/05/26 | 1,695 | 1,725 | 1,695 | 1,725 | 12,900 |
2020/05/25 | 1,700 | 1,708 | 1,695 | 1,695 | 7,200 |
2020/05/22 | 1,697 | 1,706 | 1,697 | 1,700 | 3,300 |
2020/05/21 | 1,712 | 1,715 | 1,692 | 1,701 | 9,900 |
2020/05/20 | 1,719 | 1,719 | 1,707 | 1,718 | 9,600 |
2020/05/19 | 1,729 | 1,729 | 1,700 | 1,721 | 9,300 |
2020/05/18 | 1,710 | 1,711 | 1,695 | 1,705 | 12,300 |
2020/05/15 | 1,686 | 1,710 | 1,683 | 1,709 | 7,300 |
2020/05/14 | 1,719 | 1,719 | 1,680 | 1,680 | 12,700 |
2020/05/13 | 1,708 | 1,717 | 1,692 | 1,714 | 15,300 |
2020/05/12 | 1,731 | 1,750 | 1,708 | 1,708 | 22,200 |
2020/05/11 | 1,729 | 1,790 | 1,729 | 1,790 | 32,900 |
2020/05/08 | 1,729 | 1,735 | 1,714 | 1,735 | 10,800 |
2020/05/07 | 1,693 | 1,729 | 1,692 | 1,703 | 7,900 |
2020/05/01 | 1,719 | 1,725 | 1,692 | 1,704 | 8,000 |
2020/04/30 | 1,735 | 1,735 | 1,708 | 1,719 | 12,000 |
2020/04/28 | 1,729 | 1,731 | 1,707 | 1,726 | 14,200 |
2020/04/27 | 1,730 | 1,735 | 1,700 | 1,735 | 12,700 |
2020/04/24 | 1,717 | 1,730 | 1,685 | 1,730 | 17,300 |
2020/04/23 | 1,692 | 1,717 | 1,680 | 1,717 | 8,400 |
2020/04/22 | 1,708 | 1,725 | 1,683 | 1,689 | 11,000 |
2020/04/21 | 1,702 | 1,720 | 1,697 | 1,713 | 9,000 |
2020/04/20 | 1,710 | 1,722 | 1,692 | 1,704 | 8,200 |
2020/04/17 | 1,730 | 1,745 | 1,696 | 1,716 | 16,900 |
2020/04/16 | 1,685 | 1,730 | 1,685 | 1,730 | 12,900 |
2020/04/15 | 1,710 | 1,713 | 1,689 | 1,691 | 14,300 |
2020/04/14 | 1,722 | 1,730 | 1,698 | 1,710 | 10,300 |
2020/04/13 | 1,723 | 1,723 | 1,696 | 1,722 | 11,300 |
2020/04/10 | 1,696 | 1,726 | 1,678 | 1,726 | 14,800 |
2020/04/09 | 1,717 | 1,722 | 1,668 | 1,696 | 12,900 |
2020/04/08 | 1,718 | 1,739 | 1,694 | 1,725 | 27,800 |
2020/04/07 | 1,715 | 1,718 | 1,670 | 1,718 | 22,200 |
2020/04/06 | 1,639 | 1,691 | 1,609 | 1,676 | 23,500 |
2020/04/03 | 1,667 | 1,684 | 1,625 | 1,643 | 16,100 |
2020/04/02 | 1,668 | 1,684 | 1,651 | 1,667 | 19,100 |
2020/04/01 | 1,687 | 1,724 | 1,673 | 1,683 | 26,300 |
2020/03/31 | 1,711 | 1,739 | 1,685 | 1,714 | 32,700 |
2020/03/30 | 1,735 | 1,746 | 1,684 | 1,722 | 99,900 |
2020/03/27 | 1,800 | 1,819 | 1,721 | 1,785 | 165,500 |
2020/03/26 | 1,750 | 1,795 | 1,724 | 1,795 | 132,600 |
2020/03/25 | 1,750 | 1,767 | 1,725 | 1,767 | 44,200 |
2020/03/24 | 1,735 | 1,745 | 1,688 | 1,732 | 32,000 |
2020/03/23 | 1,712 | 1,735 | 1,677 | 1,733 | 58,600 |
2020/03/19 | 1,682 | 1,711 | 1,663 | 1,711 | 40,600 |
2020/03/18 | 1,666 | 1,721 | 1,652 | 1,661 | 47,200 |
2020/03/17 | 1,496 | 1,690 | 1,481 | 1,666 | 62,900 |
2020/03/16 | 1,470 | 1,528 | 1,467 | 1,496 | 64,300 |
2020/03/13 | 1,452 | 1,488 | 1,416 | 1,460 | 59,600 |
2020/03/12 | 1,546 | 1,546 | 1,498 | 1,518 | 38,800 |
2020/03/11 | 1,555 | 1,579 | 1,546 | 1,560 | 28,800 |
2020/03/10 | 1,500 | 1,558 | 1,450 | 1,558 | 46,600 |
2020/03/09 | 1,550 | 1,550 | 1,515 | 1,515 | 46,400 |
2020/03/06 | 1,580 | 1,581 | 1,564 | 1,564 | 34,900 |
2020/03/05 | 1,607 | 1,607 | 1,586 | 1,587 | 23,200 |
2020/03/04 | 1,580 | 1,595 | 1,562 | 1,582 | 27,700 |
2020/03/03 | 1,658 | 1,670 | 1,591 | 1,591 | 37,700 |
2020/03/02 | 1,564 | 1,638 | 1,560 | 1,632 | 38,300 |
2020/02/28 | 1,600 | 1,604 | 1,564 | 1,564 | 44,800 |
2020/02/27 | 1,662 | 1,673 | 1,623 | 1,623 | 26,600 |
2020/02/26 | 1,645 | 1,652 | 1,624 | 1,652 | 21,800 |
2020/02/25 | 1,687 | 1,687 | 1,650 | 1,650 | 39,000 |
2020/02/21 | 1,701 | 1,707 | 1,695 | 1,707 | 10,000 |
2020/02/20 | 1,702 | 1,717 | 1,694 | 1,694 | 9,100 |
2020/02/19 | 1,711 | 1,722 | 1,700 | 1,700 | 11,500 |
2020/02/18 | 1,720 | 1,722 | 1,710 | 1,710 | 7,800 |
2020/02/17 | 1,739 | 1,739 | 1,720 | 1,725 | 11,900 |
2020/02/14 | 1,723 | 1,739 | 1,713 | 1,739 | 12,400 |
2020/02/13 | 1,730 | 1,730 | 1,721 | 1,723 | 6,600 |
2020/02/12 | 1,741 | 1,741 | 1,727 | 1,730 | 8,900 |
2020/02/10 | 1,741 | 1,745 | 1,740 | 1,742 | 4,500 |
2020/02/07 | 1,752 | 1,754 | 1,736 | 1,741 | 9,300 |
2020/02/06 | 1,726 | 1,756 | 1,722 | 1,748 | 24,500 |
2020/02/05 | 1,710 | 1,730 | 1,708 | 1,726 | 13,700 |
2020/02/04 | 1,668 | 1,706 | 1,668 | 1,706 | 7,700 |
2020/02/03 | 1,670 | 1,692 | 1,665 | 1,686 | 9,700 |
2020/01/31 | 1,682 | 1,704 | 1,678 | 1,678 | 10,100 |
2020/01/30 | 1,697 | 1,697 | 1,671 | 1,682 | 16,200 |
2020/01/29 | 1,713 | 1,714 | 1,693 | 1,693 | 9,100 |
2020/01/28 | 1,692 | 1,720 | 1,692 | 1,712 | 11,100 |
2020/01/27 | 1,686 | 1,719 | 1,684 | 1,702 | 12,200 |
2020/01/24 | 1,700 | 1,709 | 1,683 | 1,692 | 13,600 |
2020/01/23 | 1,726 | 1,727 | 1,700 | 1,700 | 7,500 |
2020/01/22 | 1,713 | 1,733 | 1,713 | 1,726 | 13,300 |
2020/01/21 | 1,700 | 1,710 | 1,700 | 1,710 | 6,300 |
2020/01/20 | 1,691 | 1,713 | 1,690 | 1,703 | 8,900 |
2020/01/17 | 1,697 | 1,702 | 1,685 | 1,685 | 7,100 |
2020/01/16 | 1,714 | 1,714 | 1,695 | 1,695 | 7,600 |
2020/01/15 | 1,710 | 1,714 | 1,697 | 1,714 | 13,000 |
2020/01/14 | 1,716 | 1,717 | 1,705 | 1,710 | 6,500 |
2020/01/10 | 1,713 | 1,719 | 1,711 | 1,711 | 3,200 |
2020/01/09 | 1,715 | 1,722 | 1,698 | 1,708 | 7,100 |
2020/01/08 | 1,709 | 1,714 | 1,695 | 1,712 | 10,200 |
2020/01/07 | 1,680 | 1,725 | 1,680 | 1,725 | 18,300 |
2020/01/06 | 1,669 | 1,682 | 1,669 | 1,681 | 11,900 |