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 |
|---|---|---|---|---|---|
| 2024/10/04 | 2,169 | 2,189 | 2,169 | 2,184 | 16,200 |
| 2024/10/03 | 2,158 | 2,169 | 2,153 | 2,167 | 13,000 |
| 2024/10/02 | 2,134 | 2,158 | 2,129 | 2,137 | 14,000 |
| 2024/10/01 | 2,137 | 2,158 | 2,127 | 2,149 | 13,100 |
| 2024/09/30 | 2,092 | 2,139 | 2,092 | 2,121 | 11,800 |
| 2024/09/27 | 2,148 | 2,164 | 2,138 | 2,142 | 15,300 |
| 2024/09/26 | 2,132 | 2,170 | 2,128 | 2,170 | 29,400 |
| 2024/09/25 | 2,110 | 2,127 | 2,101 | 2,121 | 12,500 |
| 2024/09/24 | 2,100 | 2,116 | 2,095 | 2,108 | 10,000 |
| 2024/09/20 | 2,100 | 2,108 | 2,088 | 2,102 | 14,800 |
| 2024/09/19 | 2,088 | 2,100 | 2,080 | 2,100 | 10,200 |
| 2024/09/18 | 2,085 | 2,085 | 2,060 | 2,082 | 11,500 |
| 2024/09/17 | 2,064 | 2,077 | 2,056 | 2,069 | 14,200 |
| 2024/09/13 | 2,068 | 2,074 | 2,056 | 2,062 | 15,500 |
| 2024/09/12 | 2,066 | 2,071 | 2,051 | 2,066 | 8,100 |
| 2024/09/11 | 2,067 | 2,074 | 2,034 | 2,048 | 14,600 |
| 2024/09/10 | 2,077 | 2,093 | 2,070 | 2,071 | 7,400 |
| 2024/09/09 | 2,064 | 2,083 | 2,055 | 2,065 | 6,700 |
| 2024/09/06 | 2,085 | 2,092 | 2,068 | 2,077 | 7,900 |
| 2024/09/05 | 2,075 | 2,095 | 2,073 | 2,073 | 9,700 |
| 2024/09/04 | 2,077 | 2,097 | 2,071 | 2,077 | 14,800 |
| 2024/09/03 | 2,099 | 2,110 | 2,084 | 2,084 | 7,900 |
| 2024/09/02 | 2,118 | 2,118 | 2,085 | 2,099 | 6,900 |
| 2024/08/30 | 2,097 | 2,116 | 2,094 | 2,110 | 5,900 |
| 2024/08/29 | 2,104 | 2,104 | 2,091 | 2,097 | 7,500 |
| 2024/08/28 | 2,113 | 2,113 | 2,099 | 2,104 | 7,200 |
| 2024/08/27 | 2,101 | 2,117 | 2,101 | 2,113 | 4,400 |
| 2024/08/26 | 2,099 | 2,116 | 2,099 | 2,100 | 5,200 |
| 2024/08/23 | 2,092 | 2,108 | 2,090 | 2,099 | 16,000 |
| 2024/08/22 | 2,079 | 2,092 | 2,078 | 2,090 | 5,700 |
| 2024/08/21 | 2,070 | 2,079 | 2,067 | 2,077 | 7,000 |
| 2024/08/20 | 2,078 | 2,078 | 2,060 | 2,072 | 6,500 |
| 2024/08/19 | 2,086 | 2,090 | 2,060 | 2,060 | 7,500 |
| 2024/08/16 | 2,078 | 2,080 | 2,061 | 2,080 | 7,800 |
| 2024/08/15 | 2,066 | 2,066 | 2,047 | 2,060 | 15,300 |
| 2024/08/14 | 2,060 | 2,076 | 2,060 | 2,066 | 6,700 |
| 2024/08/13 | 2,030 | 2,069 | 2,030 | 2,051 | 6,700 |
| 2024/08/09 | 2,073 | 2,073 | 2,006 | 2,020 | 22,800 |
| 2024/08/08 | 2,037 | 2,077 | 2,037 | 2,038 | 11,300 |
| 2024/08/07 | 2,050 | 2,095 | 2,045 | 2,059 | 15,300 |
| 2024/08/06 | 2,030 | 2,109 | 2,030 | 2,067 | 27,800 |
| 2024/08/05 | 2,090 | 2,113 | 1,990 | 1,990 | 39,000 |
| 2024/08/02 | 2,159 | 2,168 | 2,116 | 2,116 | 22,700 |
| 2024/08/01 | 2,195 | 2,217 | 2,169 | 2,191 | 25,900 |
| 2024/07/31 | 2,146 | 2,199 | 2,146 | 2,199 | 21,200 |
| 2024/07/30 | 2,165 | 2,166 | 2,147 | 2,155 | 18,600 |
| 2024/07/29 | 2,149 | 2,178 | 2,149 | 2,167 | 10,100 |
| 2024/07/26 | 2,157 | 2,160 | 2,140 | 2,149 | 13,700 |
| 2024/07/25 | 2,171 | 2,180 | 2,162 | 2,162 | 20,000 |
| 2024/07/24 | 2,180 | 2,186 | 2,170 | 2,172 | 14,000 |
| 2024/07/23 | 2,170 | 2,180 | 2,167 | 2,180 | 16,800 |
| 2024/07/22 | 2,166 | 2,180 | 2,164 | 2,165 | 11,600 |
| 2024/07/19 | 2,167 | 2,174 | 2,158 | 2,173 | 14,100 |
| 2024/07/18 | 2,164 | 2,169 | 2,157 | 2,162 | 10,600 |
| 2024/07/17 | 2,156 | 2,165 | 2,152 | 2,165 | 19,000 |
| 2024/07/16 | 2,148 | 2,158 | 2,145 | 2,152 | 26,700 |
| 2024/07/12 | 2,138 | 2,150 | 2,135 | 2,148 | 16,200 |
| 2024/07/11 | 2,136 | 2,139 | 2,131 | 2,139 | 12,000 |
| 2024/07/10 | 2,130 | 2,136 | 2,125 | 2,133 | 13,700 |
| 2024/07/09 | 2,132 | 2,138 | 2,123 | 2,130 | 12,800 |
| 2024/07/08 | 2,134 | 2,134 | 2,120 | 2,131 | 11,500 |
| 2024/07/05 | 2,130 | 2,130 | 2,115 | 2,120 | 7,000 |
| 2024/07/04 | 2,124 | 2,132 | 2,116 | 2,132 | 9,000 |
| 2024/07/03 | 2,128 | 2,130 | 2,113 | 2,115 | 16,500 |
| 2024/07/02 | 2,114 | 2,126 | 2,114 | 2,122 | 12,000 |
| 2024/07/01 | 2,118 | 2,118 | 2,107 | 2,114 | 10,800 |
| 2024/06/28 | 2,119 | 2,119 | 2,101 | 2,110 | 7,600 |
| 2024/06/27 | 2,111 | 2,120 | 2,097 | 2,120 | 13,100 |
| 2024/06/26 | 2,105 | 2,106 | 2,090 | 2,106 | 13,500 |
| 2024/06/25 | 2,090 | 2,109 | 2,090 | 2,103 | 11,100 |
| 2024/06/24 | 2,070 | 2,096 | 2,070 | 2,090 | 13,500 |
| 2024/06/21 | 2,103 | 2,116 | 2,060 | 2,061 | 38,600 |
| 2024/06/20 | 2,129 | 2,136 | 2,103 | 2,108 | 9,700 |
| 2024/06/19 | 2,138 | 2,138 | 2,118 | 2,131 | 7,200 |
| 2024/06/18 | 2,121 | 2,138 | 2,119 | 2,126 | 7,200 |
| 2024/06/17 | 2,126 | 2,127 | 2,106 | 2,121 | 9,500 |
| 2024/06/14 | 2,080 | 2,127 | 2,080 | 2,127 | 15,600 |
| 2024/06/13 | 2,113 | 2,113 | 2,091 | 2,091 | 7,600 |
| 2024/06/12 | 2,129 | 2,129 | 2,116 | 2,118 | 5,000 |
| 2024/06/11 | 2,135 | 2,138 | 2,125 | 2,129 | 4,800 |
| 2024/06/10 | 2,122 | 2,135 | 2,120 | 2,135 | 7,500 |
| 2024/06/07 | 2,129 | 2,134 | 2,116 | 2,128 | 7,400 |
| 2024/06/06 | 2,142 | 2,142 | 2,121 | 2,129 | 7,000 |
| 2024/06/05 | 2,116 | 2,143 | 2,115 | 2,137 | 11,500 |
| 2024/06/04 | 2,124 | 2,135 | 2,118 | 2,135 | 5,900 |
| 2024/06/03 | 2,144 | 2,144 | 2,116 | 2,124 | 9,400 |
| 2024/05/31 | 2,118 | 2,143 | 2,115 | 2,142 | 21,000 |
| 2024/05/30 | 2,100 | 2,127 | 2,093 | 2,118 | 14,200 |
| 2024/05/29 | 2,118 | 2,120 | 2,101 | 2,102 | 8,300 |
| 2024/05/28 | 2,110 | 2,119 | 2,105 | 2,118 | 11,300 |
| 2024/05/27 | 2,100 | 2,110 | 2,099 | 2,110 | 5,600 |
| 2024/05/24 | 2,094 | 2,109 | 2,082 | 2,105 | 9,400 |
| 2024/05/23 | 2,091 | 2,096 | 2,086 | 2,094 | 9,700 |
| 2024/05/22 | 2,096 | 2,105 | 2,090 | 2,101 | 14,800 |
| 2024/05/21 | 2,090 | 2,099 | 2,083 | 2,092 | 10,300 |
| 2024/05/20 | 2,095 | 2,098 | 2,085 | 2,097 | 8,100 |
| 2024/05/17 | 2,071 | 2,092 | 2,071 | 2,089 | 8,700 |
| 2024/05/16 | 2,074 | 2,087 | 2,070 | 2,079 | 14,500 |
| 2024/05/15 | 2,076 | 2,090 | 2,074 | 2,074 | 6,100 |
| 2024/05/14 | 2,079 | 2,081 | 2,071 | 2,074 | 8,200 |
| 2024/05/13 | 2,090 | 2,094 | 2,075 | 2,085 | 11,900 |
| 2024/05/10 | 2,080 | 2,095 | 2,068 | 2,095 | 13,300 |
| 2024/05/09 | 2,070 | 2,085 | 2,067 | 2,085 | 6,500 |
| 2024/05/08 | 2,084 | 2,093 | 2,066 | 2,066 | 9,800 |
| 2024/05/07 | 2,087 | 2,089 | 2,078 | 2,089 | 10,900 |
| 2024/05/02 | 2,107 | 2,110 | 2,090 | 2,090 | 4,800 |
| 2024/05/01 | 2,125 | 2,125 | 2,108 | 2,110 | 5,100 |
| 2024/04/30 | 2,110 | 2,127 | 2,106 | 2,127 | 13,100 |
| 2024/04/26 | 2,128 | 2,128 | 2,095 | 2,109 | 12,000 |
| 2024/04/25 | 2,130 | 2,138 | 2,122 | 2,128 | 28,800 |
| 2024/04/24 | 2,096 | 2,109 | 2,093 | 2,104 | 10,400 |
| 2024/04/23 | 2,102 | 2,102 | 2,093 | 2,096 | 6,100 |
| 2024/04/22 | 2,083 | 2,104 | 2,083 | 2,101 | 8,900 |
| 2024/04/19 | 2,093 | 2,093 | 2,059 | 2,071 | 22,200 |
| 2024/04/18 | 2,075 | 2,090 | 2,071 | 2,086 | 11,800 |
| 2024/04/17 | 2,090 | 2,090 | 2,061 | 2,067 | 13,100 |
| 2024/04/16 | 2,103 | 2,103 | 2,082 | 2,082 | 16,800 |
| 2024/04/15 | 2,107 | 2,113 | 2,101 | 2,109 | 16,200 |
| 2024/04/12 | 2,106 | 2,117 | 2,105 | 2,107 | 16,600 |
| 2024/04/11 | 2,112 | 2,112 | 2,098 | 2,102 | 13,400 |
| 2024/04/10 | 2,107 | 2,122 | 2,107 | 2,115 | 16,600 |
| 2024/04/09 | 2,100 | 2,107 | 2,091 | 2,105 | 12,100 |
| 2024/04/08 | 2,096 | 2,100 | 2,090 | 2,100 | 18,400 |
| 2024/04/05 | 2,081 | 2,100 | 2,081 | 2,098 | 11,900 |
| 2024/04/04 | 2,110 | 2,110 | 2,079 | 2,092 | 31,900 |
| 2024/04/03 | 2,078 | 2,110 | 2,076 | 2,110 | 27,700 |
| 2024/04/02 | 2,100 | 2,100 | 2,074 | 2,078 | 28,500 |
| 2024/04/01 | 2,131 | 2,131 | 2,100 | 2,100 | 26,700 |
| 2024/03/29 | 2,120 | 2,155 | 2,114 | 2,129 | 43,600 |
| 2024/03/28 | 2,149 | 2,149 | 2,111 | 2,114 | 133,600 |
| 2024/03/27 | 2,160 | 2,167 | 2,151 | 2,151 | 254,300 |
| 2024/03/26 | 2,160 | 2,165 | 2,150 | 2,160 | 80,500 |
| 2024/03/25 | 2,159 | 2,171 | 2,158 | 2,160 | 71,400 |
| 2024/03/22 | 2,159 | 2,159 | 2,143 | 2,156 | 39,900 |
| 2024/03/21 | 2,175 | 2,179 | 2,159 | 2,159 | 53,900 |
| 2024/03/19 | 2,170 | 2,173 | 2,158 | 2,169 | 41,200 |
| 2024/03/18 | 2,172 | 2,174 | 2,165 | 2,171 | 25,500 |
| 2024/03/15 | 2,150 | 2,172 | 2,146 | 2,163 | 28,800 |
| 2024/03/14 | 2,133 | 2,152 | 2,133 | 2,150 | 24,500 |
| 2024/03/13 | 2,140 | 2,149 | 2,125 | 2,136 | 42,400 |
| 2024/03/12 | 2,121 | 2,140 | 2,110 | 2,138 | 53,600 |
| 2024/03/11 | 2,125 | 2,134 | 2,110 | 2,117 | 148,000 |
| 2024/03/08 | 2,120 | 2,135 | 2,118 | 2,126 | 81,300 |
| 2024/03/07 | 2,138 | 2,146 | 2,126 | 2,126 | 93,900 |
| 2024/03/06 | 2,133 | 2,147 | 2,133 | 2,138 | 41,200 |
| 2024/03/05 | 2,131 | 2,146 | 2,116 | 2,136 | 42,500 |
| 2024/03/04 | 2,147 | 2,148 | 2,126 | 2,137 | 61,600 |
| 2024/03/01 | 2,163 | 2,167 | 2,142 | 2,144 | 49,000 |
| 2024/02/29 | 2,184 | 2,187 | 2,161 | 2,171 | 34,400 |
| 2024/02/28 | 2,187 | 2,193 | 2,185 | 2,187 | 34,200 |
| 2024/02/27 | 2,173 | 2,190 | 2,173 | 2,187 | 14,200 |
| 2024/02/26 | 2,194 | 2,198 | 2,173 | 2,177 | 26,800 |
| 2024/02/22 | 2,180 | 2,194 | 2,179 | 2,194 | 23,800 |
| 2024/02/21 | 2,172 | 2,180 | 2,166 | 2,179 | 13,300 |
| 2024/02/20 | 2,162 | 2,174 | 2,157 | 2,169 | 13,600 |
| 2024/02/19 | 2,148 | 2,163 | 2,148 | 2,153 | 12,500 |
| 2024/02/16 | 2,143 | 2,167 | 2,140 | 2,163 | 18,100 |
| 2024/02/15 | 2,167 | 2,167 | 2,135 | 2,141 | 23,900 |
| 2024/02/14 | 2,180 | 2,180 | 2,158 | 2,167 | 17,800 |
| 2024/02/13 | 2,150 | 2,180 | 2,149 | 2,177 | 27,300 |
| 2024/02/09 | 2,141 | 2,155 | 2,135 | 2,146 | 21,600 |
| 2024/02/08 | 2,187 | 2,187 | 2,144 | 2,160 | 40,600 |
| 2024/02/07 | 2,168 | 2,186 | 2,156 | 2,177 | 30,300 |
| 2024/02/06 | 2,168 | 2,178 | 2,164 | 2,164 | 14,100 |
| 2024/02/05 | 2,163 | 2,171 | 2,159 | 2,168 | 16,600 |
| 2024/02/02 | 2,160 | 2,160 | 2,149 | 2,153 | 9,000 |
| 2024/02/01 | 2,140 | 2,158 | 2,137 | 2,157 | 13,600 |
| 2024/01/31 | 2,120 | 2,139 | 2,120 | 2,139 | 10,400 |
| 2024/01/30 | 2,131 | 2,138 | 2,120 | 2,120 | 13,800 |
| 2024/01/29 | 2,128 | 2,138 | 2,128 | 2,131 | 7,100 |
| 2024/01/26 | 2,140 | 2,140 | 2,123 | 2,123 | 14,300 |
| 2024/01/25 | 2,119 | 2,140 | 2,118 | 2,136 | 12,800 |
| 2024/01/24 | 2,138 | 2,138 | 2,118 | 2,119 | 16,500 |
| 2024/01/23 | 2,125 | 2,140 | 2,125 | 2,136 | 14,500 |
| 2024/01/22 | 2,112 | 2,127 | 2,112 | 2,122 | 11,300 |
| 2024/01/19 | 2,130 | 2,135 | 2,110 | 2,110 | 12,700 |
| 2024/01/18 | 2,135 | 2,137 | 2,128 | 2,129 | 11,300 |
| 2024/01/17 | 2,131 | 2,148 | 2,131 | 2,134 | 13,800 |
| 2024/01/16 | 2,150 | 2,153 | 2,130 | 2,130 | 13,800 |
| 2024/01/15 | 2,121 | 2,148 | 2,121 | 2,147 | 24,900 |
| 2024/01/12 | 2,119 | 2,125 | 2,111 | 2,121 | 22,000 |
| 2024/01/11 | 2,127 | 2,129 | 2,115 | 2,118 | 23,300 |
| 2024/01/10 | 2,124 | 2,130 | 2,115 | 2,126 | 22,700 |
| 2024/01/09 | 2,110 | 2,126 | 2,109 | 2,124 | 20,900 |
| 2024/01/05 | 2,084 | 2,112 | 2,084 | 2,105 | 27,900 |
| 2024/01/04 | 2,087 | 2,088 | 2,069 | 2,082 | 21,300 |