2922 (株)なとりの時系列データ [2024年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2024-11-21	2,117	2,127	2,115	2,115	2,800	2,115
2024-11-20	2,120	2,131	2,120	2,127	2,500	2,127
2024-11-19	2,133	2,142	2,126	2,127	5,100	2,127
2024-11-18	2,130	2,142	2,130	2,131	3,900	2,131
2024-11-15	2,125	2,140	2,125	2,133	2,800	2,133
2024-11-14	2,143	2,144	2,135	2,136	1,900	2,136
2024-11-13	2,128	2,143	2,126	2,139	8,600	2,139
2024-11-12	2,134	2,140	2,128	2,134	5,700	2,134
2024-11-11	2,145	2,145	2,130	2,131	3,700	2,131
2024-11-08	2,133	2,145	2,131	2,141	6,900	2,141
2024-11-07	2,131	2,145	2,116	2,137	7,600	2,137
2024-11-06	2,114	2,130	2,111	2,118	5,700	2,118
2024-11-05	2,103	2,120	2,103	2,117	2,900	2,117
2024-11-01	2,117	2,129	2,101	2,108	7,400	2,108
2024-10-31	2,105	2,132	2,105	2,125	6,700	2,125
2024-10-30	2,131	2,131	2,109	2,116	25,100	2,116
2024-10-29	2,109	2,131	2,109	2,131	5,900	2,131
2024-10-28	2,083	2,114	2,083	2,109	4,900	2,109
2024-10-25	2,111	2,112	2,091	2,091	8,200	2,091
2024-10-24	2,103	2,120	2,102	2,111	6,800	2,111
2024-10-23	2,115	2,117	2,105	2,105	5,700	2,105
2024-10-22	2,125	2,129	2,108	2,118	7,400	2,118
2024-10-21	2,122	2,129	2,116	2,120	4,300	2,120
2024-10-18	2,140	2,140	2,125	2,130	3,900	2,130
2024-10-17	2,136	2,151	2,125	2,137	7,700	2,137
2024-10-16	2,146	2,164	2,132	2,134	11,200	2,134
2024-10-15	2,136	2,154	2,135	2,146	9,600	2,146
2024-10-11	2,132	2,135	2,122	2,135	7,600	2,135
2024-10-10	2,148	2,148	2,121	2,133	5,700	2,133
2024-10-09	2,144	2,157	2,141	2,147	7,000	2,147
2024-10-08	2,169	2,169	2,142	2,142	7,300	2,142
2024-10-07	2,189	2,193	2,164	2,174	13,100	2,174
2024-10-04	2,169	2,189	2,169	2,184	16,200	2,184
2024-10-03	2,158	2,169	2,153	2,167	13,000	2,167
2024-10-02	2,134	2,158	2,129	2,137	14,000	2,137
2024-10-01	2,137	2,158	2,127	2,149	13,100	2,149
2024-09-30	2,092	2,139	2,092	2,121	11,800	2,121
2024-09-27	2,148	2,164	2,138	2,142	15,300	2,142
2024-09-26	2,132	2,170	2,128	2,170	29,400	2,170
2024-09-25	2,110	2,127	2,101	2,121	12,500	2,121
2024-09-24	2,100	2,116	2,095	2,108	10,000	2,108
2024-09-20	2,100	2,108	2,088	2,102	14,800	2,102
2024-09-19	2,088	2,100	2,080	2,100	10,200	2,100
2024-09-18	2,085	2,085	2,060	2,082	11,500	2,082
2024-09-17	2,064	2,077	2,056	2,069	14,200	2,069
2024-09-13	2,068	2,074	2,056	2,062	15,500	2,062
2024-09-12	2,066	2,071	2,051	2,066	8,100	2,066
2024-09-11	2,067	2,074	2,034	2,048	14,600	2,048
2024-09-10	2,077	2,093	2,070	2,071	7,400	2,071
2024-09-09	2,064	2,083	2,055	2,065	6,700	2,065
2024-09-06	2,085	2,092	2,068	2,077	7,900	2,077
2024-09-05	2,075	2,095	2,073	2,073	9,700	2,073
2024-09-04	2,077	2,097	2,071	2,077	14,800	2,077
2024-09-03	2,099	2,110	2,084	2,084	7,900	2,084
2024-09-02	2,118	2,118	2,085	2,099	6,900	2,099
2024-08-30	2,097	2,116	2,094	2,110	5,900	2,110
2024-08-29	2,104	2,104	2,091	2,097	7,500	2,097
2024-08-28	2,113	2,113	2,099	2,104	7,200	2,104
2024-08-27	2,101	2,117	2,101	2,113	4,400	2,113
2024-08-26	2,099	2,116	2,099	2,100	5,200	2,100
2024-08-23	2,092	2,108	2,090	2,099	16,000	2,099
2024-08-22	2,079	2,092	2,078	2,090	5,700	2,090
2024-08-21	2,070	2,079	2,067	2,077	7,000	2,077
2024-08-20	2,078	2,078	2,060	2,072	6,500	2,072
2024-08-19	2,086	2,090	2,060	2,060	7,500	2,060
2024-08-16	2,078	2,080	2,061	2,080	7,800	2,080
2024-08-15	2,066	2,066	2,047	2,060	15,300	2,060
2024-08-14	2,060	2,076	2,060	2,066	6,700	2,066
2024-08-13	2,030	2,069	2,030	2,051	6,700	2,051
2024-08-09	2,073	2,073	2,006	2,020	22,800	2,020
2024-08-08	2,037	2,077	2,037	2,038	11,300	2,038
2024-08-07	2,050	2,095	2,045	2,059	15,300	2,059
2024-08-06	2,030	2,109	2,030	2,067	27,800	2,067
2024-08-05	2,090	2,113	1,990	1,990	39,000	1,990
2024-08-02	2,159	2,168	2,116	2,116	22,700	2,116
2024-08-01	2,195	2,217	2,169	2,191	25,900	2,191
2024-07-31	2,146	2,199	2,146	2,199	21,200	2,199
2024-07-30	2,165	2,166	2,147	2,155	18,600	2,155
2024-07-29	2,149	2,178	2,149	2,167	10,100	2,167
2024-07-26	2,157	2,160	2,140	2,149	13,700	2,149
2024-07-25	2,171	2,180	2,162	2,162	20,000	2,162
2024-07-24	2,180	2,186	2,170	2,172	14,000	2,172
2024-07-23	2,170	2,180	2,167	2,180	16,800	2,180
2024-07-22	2,166	2,180	2,164	2,165	11,600	2,165
2024-07-19	2,167	2,174	2,158	2,173	14,100	2,173
2024-07-18	2,164	2,169	2,157	2,162	10,600	2,162
2024-07-17	2,156	2,165	2,152	2,165	19,000	2,165
2024-07-16	2,148	2,158	2,145	2,152	26,700	2,152
2024-07-12	2,138	2,150	2,135	2,148	16,200	2,148
2024-07-11	2,136	2,139	2,131	2,139	12,000	2,139
2024-07-10	2,130	2,136	2,125	2,133	13,700	2,133
2024-07-09	2,132	2,138	2,123	2,130	12,800	2,130
2024-07-08	2,134	2,134	2,120	2,131	11,500	2,131
2024-07-05	2,130	2,130	2,115	2,120	7,000	2,120
2024-07-04	2,124	2,132	2,116	2,132	9,000	2,132
2024-07-03	2,128	2,130	2,113	2,115	16,500	2,115
2024-07-02	2,114	2,126	2,114	2,122	12,000	2,122
2024-07-01	2,118	2,118	2,107	2,114	10,800	2,114
2024-06-28	2,119	2,119	2,101	2,110	7,600	2,110
2024-06-27	2,111	2,120	2,097	2,120	13,100	2,120
2024-06-26	2,105	2,106	2,090	2,106	13,500	2,106
2024-06-25	2,090	2,109	2,090	2,103	11,100	2,103
2024-06-24	2,070	2,096	2,070	2,090	13,500	2,090
2024-06-21	2,103	2,116	2,060	2,061	38,600	2,061
2024-06-20	2,129	2,136	2,103	2,108	9,700	2,108
2024-06-19	2,138	2,138	2,118	2,131	7,200	2,131
2024-06-18	2,121	2,138	2,119	2,126	7,200	2,126
2024-06-17	2,126	2,127	2,106	2,121	9,500	2,121
2024-06-14	2,080	2,127	2,080	2,127	15,600	2,127
2024-06-13	2,113	2,113	2,091	2,091	7,600	2,091
2024-06-12	2,129	2,129	2,116	2,118	5,000	2,118
2024-06-11	2,135	2,138	2,125	2,129	4,800	2,129
2024-06-10	2,122	2,135	2,120	2,135	7,500	2,135
2024-06-07	2,129	2,134	2,116	2,128	7,400	2,128
2024-06-06	2,142	2,142	2,121	2,129	7,000	2,129
2024-06-05	2,116	2,143	2,115	2,137	11,500	2,137
2024-06-04	2,124	2,135	2,118	2,135	5,900	2,135
2024-06-03	2,144	2,144	2,116	2,124	9,400	2,124
2024-05-31	2,118	2,143	2,115	2,142	21,000	2,142
2024-05-30	2,100	2,127	2,093	2,118	14,200	2,118
2024-05-29	2,118	2,120	2,101	2,102	8,300	2,102
2024-05-28	2,110	2,119	2,105	2,118	11,300	2,118
2024-05-27	2,100	2,110	2,099	2,110	5,600	2,110
2024-05-24	2,094	2,109	2,082	2,105	9,400	2,105
2024-05-23	2,091	2,096	2,086	2,094	9,700	2,094
2024-05-22	2,096	2,105	2,090	2,101	14,800	2,101
2024-05-21	2,090	2,099	2,083	2,092	10,300	2,092
2024-05-20	2,095	2,098	2,085	2,097	8,100	2,097
2024-05-17	2,071	2,092	2,071	2,089	8,700	2,089
2024-05-16	2,074	2,087	2,070	2,079	14,500	2,079
2024-05-15	2,076	2,090	2,074	2,074	6,100	2,074
2024-05-14	2,079	2,081	2,071	2,074	8,200	2,074
2024-05-13	2,090	2,094	2,075	2,085	11,900	2,085
2024-05-10	2,080	2,095	2,068	2,095	13,300	2,095
2024-05-09	2,070	2,085	2,067	2,085	6,500	2,085
2024-05-08	2,084	2,093	2,066	2,066	9,800	2,066
2024-05-07	2,087	2,089	2,078	2,089	10,900	2,089
2024-05-02	2,107	2,110	2,090	2,090	4,800	2,090
2024-05-01	2,125	2,125	2,108	2,110	5,100	2,110
2024-04-30	2,110	2,127	2,106	2,127	13,100	2,127
2024-04-26	2,128	2,128	2,095	2,109	12,000	2,109
2024-04-25	2,130	2,138	2,122	2,128	28,800	2,128
2024-04-24	2,096	2,109	2,093	2,104	10,400	2,104
2024-04-23	2,102	2,102	2,093	2,096	6,100	2,096
2024-04-22	2,083	2,104	2,083	2,101	8,900	2,101
2024-04-19	2,093	2,093	2,059	2,071	22,200	2,071
2024-04-18	2,075	2,090	2,071	2,086	11,800	2,086
2024-04-17	2,090	2,090	2,061	2,067	13,100	2,067
2024-04-16	2,103	2,103	2,082	2,082	16,800	2,082
2024-04-15	2,107	2,113	2,101	2,109	16,200	2,109
2024-04-12	2,106	2,117	2,105	2,107	16,600	2,107
2024-04-11	2,112	2,112	2,098	2,102	13,400	2,102
2024-04-10	2,107	2,122	2,107	2,115	16,600	2,115
2024-04-09	2,100	2,107	2,091	2,105	12,100	2,105
2024-04-08	2,096	2,100	2,090	2,100	18,400	2,100
2024-04-05	2,081	2,100	2,081	2,098	11,900	2,098
2024-04-04	2,110	2,110	2,079	2,092	31,900	2,092
2024-04-03	2,078	2,110	2,076	2,110	27,700	2,110
2024-04-02	2,100	2,100	2,074	2,078	28,500	2,078
2024-04-01	2,131	2,131	2,100	2,100	26,700	2,100
2024-03-29	2,120	2,155	2,114	2,129	43,600	2,129
2024-03-28	2,149	2,149	2,111	2,114	133,600	2,114
2024-03-27	2,160	2,167	2,151	2,151	254,300	2,151
2024-03-26	2,160	2,165	2,150	2,160	80,500	2,160
2024-03-25	2,159	2,171	2,158	2,160	71,400	2,160
2024-03-22	2,159	2,159	2,143	2,156	39,900	2,156
2024-03-21	2,175	2,179	2,159	2,159	53,900	2,159
2024-03-19	2,170	2,173	2,158	2,169	41,200	2,169
2024-03-18	2,172	2,174	2,165	2,171	25,500	2,171
2024-03-15	2,150	2,172	2,146	2,163	28,800	2,163
2024-03-14	2,133	2,152	2,133	2,150	24,500	2,150
2024-03-13	2,140	2,149	2,125	2,136	42,400	2,136
2024-03-12	2,121	2,140	2,110	2,138	53,600	2,138
2024-03-11	2,125	2,134	2,110	2,117	148,000	2,117
2024-03-08	2,120	2,135	2,118	2,126	81,300	2,126
2024-03-07	2,138	2,146	2,126	2,126	93,900	2,126
2024-03-06	2,133	2,147	2,133	2,138	41,200	2,138
2024-03-05	2,131	2,146	2,116	2,136	42,500	2,136
2024-03-04	2,147	2,148	2,126	2,137	61,600	2,137
2024-03-01	2,163	2,167	2,142	2,144	49,000	2,144
2024-02-29	2,184	2,187	2,161	2,171	34,400	2,171
2024-02-28	2,187	2,193	2,185	2,187	34,200	2,187
2024-02-27	2,173	2,190	2,173	2,187	14,200	2,187
2024-02-26	2,194	2,198	2,173	2,177	26,800	2,177
2024-02-22	2,180	2,194	2,179	2,194	23,800	2,194
2024-02-21	2,172	2,180	2,166	2,179	13,300	2,179
2024-02-20	2,162	2,174	2,157	2,169	13,600	2,169
2024-02-19	2,148	2,163	2,148	2,153	12,500	2,153
2024-02-16	2,143	2,167	2,140	2,163	18,100	2,163
2024-02-15	2,167	2,167	2,135	2,141	23,900	2,141
2024-02-14	2,180	2,180	2,158	2,167	17,800	2,167
2024-02-13	2,150	2,180	2,149	2,177	27,300	2,177
2024-02-09	2,141	2,155	2,135	2,146	21,600	2,146
2024-02-08	2,187	2,187	2,144	2,160	40,600	2,160
2024-02-07	2,168	2,186	2,156	2,177	30,300	2,177
2024-02-06	2,168	2,178	2,164	2,164	14,100	2,164
2024-02-05	2,163	2,171	2,159	2,168	16,600	2,168
2024-02-02	2,160	2,160	2,149	2,153	9,000	2,153
2024-02-01	2,140	2,158	2,137	2,157	13,600	2,157
2024-01-31	2,120	2,139	2,120	2,139	10,400	2,139
2024-01-30	2,131	2,138	2,120	2,120	13,800	2,120
2024-01-29	2,128	2,138	2,128	2,131	7,100	2,131
2024-01-26	2,140	2,140	2,123	2,123	14,300	2,123
2024-01-25	2,119	2,140	2,118	2,136	12,800	2,136
2024-01-24	2,138	2,138	2,118	2,119	16,500	2,119
2024-01-23	2,125	2,140	2,125	2,136	14,500	2,136
2024-01-22	2,112	2,127	2,112	2,122	11,300	2,122
2024-01-19	2,130	2,135	2,110	2,110	12,700	2,110
2024-01-18	2,135	2,137	2,128	2,129	11,300	2,129
2024-01-17	2,131	2,148	2,131	2,134	13,800	2,134
2024-01-16	2,150	2,153	2,130	2,130	13,800	2,130
2024-01-15	2,121	2,148	2,121	2,147	24,900	2,147
2024-01-12	2,119	2,125	2,111	2,121	22,000	2,121
2024-01-11	2,127	2,129	2,115	2,118	23,300	2,118
2024-01-10	2,124	2,130	2,115	2,126	22,700	2,126
2024-01-09	2,110	2,126	2,109	2,124	20,900	2,124
2024-01-05	2,084	2,112	2,084	2,105	27,900	2,105
2024-01-04	2,087	2,088	2,069	2,082	21,300	2,082

分割・併合履歴： [2001-12-25]1株→1.2株 [2001-03-27]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

2922 (株)なとり の時系列データ [2024年度]

2922 (株)なとりの時系列データ [2024年度]