2922 (株)なとり の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-022,0412,0432,0092,01915,5002,019
2022-12-012,0612,0662,0422,0467,7002,046
2022-11-302,0832,0962,0602,06010,7002,060
2022-11-292,0792,0942,0652,0756,9002,075
2022-11-282,0902,0972,0792,0944,9002,094
2022-11-252,0992,1072,0812,09116,2002,091
2022-11-242,0872,0992,0732,09912,8002,099
2022-11-222,0692,0882,0542,08813,5002,088
2022-11-212,0512,0702,0512,0706,4002,070
2022-11-182,0522,0592,0472,0566,2002,056
2022-11-172,0222,0522,0222,0525,6002,052
2022-11-162,0162,0302,0162,0305,8002,030
2022-11-152,0102,0122,0032,0038,6002,003
2022-11-142,0292,0292,0102,01010,0002,010
2022-11-112,0532,0532,0282,0407,9002,040
2022-11-102,0302,0382,0232,0319,0002,031
2022-11-092,0542,0572,0492,0506,7002,050
2022-11-082,0382,0542,0382,0548,1002,054
2022-11-072,0402,0432,0242,0387,4002,038
2022-11-042,0732,0732,0362,04012,0002,040
2022-11-022,0702,0762,0632,0645,3002,064
2022-11-012,0692,0742,0672,0715,2002,071
2022-10-312,0352,0662,0352,06610,2002,066
2022-10-282,0512,0772,0322,03233,6002,032
2022-10-272,0712,0762,0572,0766,3002,076
2022-10-262,0652,0802,0652,0718,0002,071
2022-10-252,0342,0632,0332,0639,9002,063
2022-10-242,0482,0482,0312,0312,2002,031
2022-10-212,0492,0492,0382,0382,9002,038
2022-10-202,0592,0592,0402,0553,7002,055
2022-10-192,0532,0552,0392,0554,0002,055
2022-10-182,0622,0622,0422,0604,6002,060
2022-10-172,0602,0632,0342,03811,7002,038
2022-10-142,0142,0642,0142,06413,6002,064
2022-10-132,0212,0272,0092,0149,8002,014
2022-10-122,0152,0462,0152,0467,0002,046
2022-10-112,0592,0592,0172,03411,6002,034
2022-10-072,0542,0792,0492,05912,3002,059
2022-10-062,0472,0802,0472,08014,0002,080
2022-10-052,0702,0702,0332,0349,0002,034
2022-10-042,0142,0712,0142,07113,9002,071
2022-10-031,9912,0061,9901,9945,2001,994
2022-09-302,0302,0301,9911,99112,7001,991
2022-09-292,0292,0422,0202,0308,2002,030
2022-09-282,0002,0611,9972,06118,0002,061
2022-09-272,0042,0162,0002,0007,5002,000
2022-09-262,0062,0352,0042,00411,6002,004
2022-09-222,0402,0472,0062,00610,6002,006
2022-09-212,0052,0432,0052,0405,0002,040
2022-09-202,0172,0272,0102,0245,7002,024
2022-09-162,0322,0322,0002,00012,0002,000
2022-09-152,0302,0422,0302,0305,0002,030
2022-09-142,0462,0602,0302,0308,9002,030
2022-09-132,0602,0682,0542,0602,7002,060
2022-09-122,0732,0782,0542,0652,9002,065
2022-09-092,0412,0662,0412,05212,7002,052
2022-09-082,0302,0692,0302,06911,6002,069
2022-09-072,0242,0302,0102,0109,4002,010
2022-09-062,0112,0662,0112,02414,8002,024
2022-09-052,0402,0402,0112,0118,9002,011
2022-09-022,0462,0572,0322,0477,6002,047
2022-09-012,0732,0842,0312,03113,3002,031
2022-08-312,0922,0962,0892,0968,3002,096
2022-08-302,0742,0922,0742,0924,5002,092
2022-08-292,0862,0892,0612,0619,5002,061
2022-08-262,0902,0972,0802,0926,0002,092
2022-08-252,0592,0972,0592,0865,3002,086
2022-08-242,0702,0732,0592,0594,8002,059
2022-08-232,0752,0812,0712,0712,9002,071
2022-08-222,0702,0752,0572,0753,8002,075
2022-08-192,0822,0822,0682,0712,9002,071
2022-08-182,0792,0802,0682,0683,3002,068
2022-08-172,0622,0992,0622,0999,5002,099
2022-08-162,0822,0822,0622,0622,6002,062
2022-08-152,0852,0902,0482,08214,1002,082
2022-08-122,0152,0952,0152,08519,3002,085
2022-08-102,0302,0312,0152,0157,7002,015
2022-08-092,0482,0502,0302,0307,9002,030
2022-08-082,0642,0642,0372,0378,6002,037
2022-08-052,0512,0642,0462,0645,9002,064
2022-08-042,0672,0672,0402,0416,5002,041
2022-08-032,0552,0682,0432,0434,1002,043
2022-08-022,0962,0962,0572,0578,2002,057
2022-08-012,0922,0972,0872,0978,2002,097
2022-07-292,1002,1002,0782,0864,7002,086
2022-07-282,0732,1002,0642,10020,5002,100
2022-07-272,0832,0832,0652,0655,0002,065
2022-07-262,0652,0842,0652,0835,7002,083
2022-07-252,0772,0802,0642,0767,2002,076
2022-07-222,0652,0812,0612,0778,8002,077
2022-07-212,0752,0802,0662,0757,5002,075
2022-07-202,0422,0752,0422,07510,3002,075
2022-07-192,0572,0572,0372,0426,3002,042
2022-07-152,0752,0752,0482,05710,6002,057
2022-07-142,0572,0752,0572,0758,4002,075
2022-07-132,0462,0592,0412,0576,2002,057
2022-07-122,0672,0702,0442,0469,3002,046
2022-07-112,0442,0682,0382,06819,9002,068
2022-07-082,0432,0532,0252,04417,4002,044
2022-07-072,0512,0592,0392,05811,0002,058
2022-07-062,0202,0362,0162,0267,4002,026
2022-07-052,0562,0622,0212,02113,5002,021
2022-07-042,0192,0562,0192,05012,0002,050
2022-07-012,0202,0312,0092,01814,9002,018
2022-06-302,0702,0982,0102,01934,3002,019
2022-06-292,0232,1422,0232,14241,9002,142
2022-06-282,0122,0322,0122,02712,5002,027
2022-06-272,0202,0222,0042,01810,0002,018
2022-06-241,9992,0231,9932,01513,1002,015
2022-06-231,9781,9991,9781,99017,2001,990
2022-06-221,9832,0081,9812,00311,1002,003
2022-06-211,9811,9921,9741,9889,1001,988
2022-06-201,9901,9901,9651,9688,7001,968
2022-06-171,9601,9921,9571,99110,9001,991
2022-06-161,9631,9851,9631,9747,1001,974
2022-06-151,9721,9841,9631,96315,0001,963
2022-06-141,9731,9921,9711,97212,1001,972
2022-06-131,9731,9791,9641,9749,6001,974
2022-06-102,0042,0041,9781,97815,2001,978
2022-06-092,0132,0131,9881,9949,4001,994
2022-06-082,0132,0172,0022,0148,2002,014
2022-06-071,9972,0141,9971,99811,4001,998
2022-06-062,0072,0091,9911,99711,2001,997
2022-06-032,0002,0101,9912,0096,9002,009
2022-06-022,0392,0391,9901,99810,9001,998
2022-06-011,9862,0411,9862,04115,4002,041
2022-05-312,0402,0401,9861,99720,6001,997
2022-05-302,0322,0502,0072,05044,1002,050
2022-05-272,0202,0282,0012,02812,8002,028
2022-05-262,0132,0272,0042,00411,6002,004
2022-05-252,0002,0141,9942,01013,0002,010
2022-05-242,0012,0021,9881,9947,1001,994
2022-05-232,0122,0161,9942,00510,6002,005
2022-05-201,9832,0041,9792,00412,7002,004
2022-05-191,9691,9911,9661,98312,7001,983
2022-05-181,9951,9951,9731,98510,1001,985
2022-05-171,9681,9981,9681,99212,0001,992
2022-05-162,0002,0001,9651,98014,6001,980
2022-05-131,9581,9991,9581,99515,8001,995
2022-05-121,9201,9561,9201,95528,8001,955
2022-05-111,9801,9981,9771,99110,1001,991
2022-05-101,9922,0111,9911,99510,9001,995
2022-05-092,0352,0352,0142,01412,2002,014
2022-05-062,0332,0401,9982,04012,4002,040
2022-05-022,0032,0352,0022,03514,0002,035
2022-04-282,0212,0232,0022,01918,7002,019
2022-04-271,9782,0221,9652,02248,9002,022
2022-04-262,0002,0001,9761,98110,4001,981
2022-04-251,9902,0051,9822,00418,3002,004
2022-04-221,9681,9981,9681,99214,9001,992
2022-04-211,9611,9851,9611,98513,4001,985
2022-04-201,9511,9651,9511,96012,6001,960
2022-04-191,9691,9691,9461,94615,2001,946
2022-04-181,9461,9691,9341,96217,4001,962
2022-04-151,9691,9691,9461,94612,9001,946
2022-04-141,9501,9771,9501,96913,4001,969
2022-04-131,9451,9541,9321,94115,7001,941
2022-04-121,9511,9681,9451,94518,2001,945
2022-04-111,9511,9641,9461,96119,5001,961
2022-04-081,9531,9591,9371,94828,1001,948
2022-04-071,9581,9601,9431,95625,7001,956
2022-04-061,9771,9771,9651,97218,3001,972
2022-04-051,9871,9871,9711,97619,9001,976
2022-04-041,9711,9901,9711,98113,4001,981
2022-04-011,9411,9731,9261,96530,9001,965
2022-03-311,9841,9841,9491,94932,8001,949
2022-03-302,0062,0071,9741,98571,0001,985
2022-03-292,0482,0482,0262,033117,1002,033
2022-03-282,0502,0532,0352,03874,8002,038
2022-03-252,0512,0672,0412,04181,9002,041
2022-03-242,0632,0632,0402,05042,7002,050
2022-03-232,0392,0692,0292,06549,8002,065
2022-03-222,0402,0522,0102,01295,8002,012
2022-03-182,0452,0552,0272,037134,6002,037
2022-03-172,0512,0612,0402,04532,1002,045
2022-03-162,0592,0662,0412,04829,2002,048
2022-03-152,0272,0492,0252,04924,7002,049
2022-03-142,0302,0472,0272,02743,6002,027
2022-03-112,0232,0522,0232,03027,2002,030
2022-03-102,0212,0622,0212,06230,7002,062
2022-03-092,0302,0381,9982,00728,0002,007
2022-03-082,0402,0552,0152,02217,3002,022
2022-03-072,0652,0722,0492,04922,6002,049
2022-03-042,0872,0902,0682,06843,1002,068
2022-03-032,0892,1052,0822,08721,7002,087
2022-03-022,0682,0772,0612,0619,9002,061
2022-03-012,0822,0892,0672,07214,9002,072
2022-02-282,0832,0832,0552,06817,6002,068
2022-02-252,0872,0872,0482,05317,0002,053
2022-02-242,0482,0642,0382,06412,5002,064
2022-02-222,0602,0682,0482,0488,4002,048
2022-02-212,0842,0842,0702,0706,9002,070
2022-02-182,0602,0842,0552,08412,4002,084
2022-02-172,0582,0652,0492,0655,0002,065
2022-02-162,0542,0712,0542,0586,0002,058
2022-02-152,0602,0772,0512,05111,3002,051
2022-02-142,0332,0642,0242,05615,0002,056
2022-02-102,0302,0332,0102,0339,6002,033
2022-02-092,0032,0332,0032,0339,6002,033
2022-02-082,0122,0332,0092,0096,8002,009
2022-02-072,0282,0282,0002,0008,6002,000
2022-02-042,0212,0322,0032,0118,1002,011
2022-02-032,0352,0432,0182,0185,2002,018
2022-02-022,0152,0352,0092,03511,6002,035
2022-02-012,0032,0151,9992,0014,9002,001
2022-01-311,9962,0021,9922,0025,1002,002
2022-01-281,9791,9971,9791,9966,3001,996
2022-01-271,9981,9981,9721,9729,4001,972
2022-01-262,0192,0191,9881,9886,7001,988
2022-01-252,0102,0201,9972,00911,7002,009
2022-01-241,9852,0151,9852,0045,3002,004
2022-01-211,9642,0011,9641,9935,7001,993
2022-01-201,9591,9971,9591,9748,9001,974
2022-01-192,0002,0011,9541,95413,3001,954
2022-01-182,0262,0302,0002,0004,2002,000
2022-01-172,0092,0142,0002,0147,1002,014
2022-01-142,0102,0222,0032,0099,4002,009
2022-01-132,0242,0242,0102,0162,9002,016
2022-01-122,0162,0282,0122,0283,6002,028
2022-01-112,0062,0101,9972,0105,9002,010
2022-01-072,0002,0171,9992,0027,9002,002
2022-01-062,0312,0352,0002,0006,3002,000
2022-01-052,0522,0522,0222,0449,1002,044
2022-01-042,0412,0522,0302,0496,5002,049

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