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
2024-05-212,0902,0992,0832,09210,3002,092
2024-05-202,0952,0982,0852,0978,1002,097
2024-05-172,0712,0922,0712,0898,7002,089
2024-05-162,0742,0872,0702,07914,5002,079
2024-05-152,0762,0902,0742,0746,1002,074
2024-05-142,0792,0812,0712,0748,2002,074
2024-05-132,0902,0942,0752,08511,9002,085
2024-05-102,0802,0952,0682,09513,3002,095
2024-05-092,0702,0852,0672,0856,5002,085
2024-05-082,0842,0932,0662,0669,8002,066
2024-05-072,0872,0892,0782,08910,9002,089
2024-05-022,1072,1102,0902,0904,8002,090
2024-05-012,1252,1252,1082,1105,1002,110
2024-04-302,1102,1272,1062,12713,1002,127
2024-04-262,1282,1282,0952,10912,0002,109
2024-04-252,1302,1382,1222,12828,8002,128
2024-04-242,0962,1092,0932,10410,4002,104
2024-04-232,1022,1022,0932,0966,1002,096
2024-04-222,0832,1042,0832,1018,9002,101
2024-04-192,0932,0932,0592,07122,2002,071
2024-04-182,0752,0902,0712,08611,8002,086
2024-04-172,0902,0902,0612,06713,1002,067
2024-04-162,1032,1032,0822,08216,8002,082
2024-04-152,1072,1132,1012,10916,2002,109
2024-04-122,1062,1172,1052,10716,6002,107
2024-04-112,1122,1122,0982,10213,4002,102
2024-04-102,1072,1222,1072,11516,6002,115
2024-04-092,1002,1072,0912,10512,1002,105
2024-04-082,0962,1002,0902,10018,4002,100
2024-04-052,0812,1002,0812,09811,9002,098
2024-04-042,1102,1102,0792,09231,9002,092
2024-04-032,0782,1102,0762,11027,7002,110
2024-04-022,1002,1002,0742,07828,5002,078
2024-04-012,1312,1312,1002,10026,7002,100
2024-03-292,1202,1552,1142,12943,6002,129
2024-03-282,1492,1492,1112,114133,6002,114
2024-03-272,1602,1672,1512,151254,3002,151
2024-03-262,1602,1652,1502,16080,5002,160
2024-03-252,1592,1712,1582,16071,4002,160
2024-03-222,1592,1592,1432,15639,9002,156
2024-03-212,1752,1792,1592,15953,9002,159
2024-03-192,1702,1732,1582,16941,2002,169
2024-03-182,1722,1742,1652,17125,5002,171
2024-03-152,1502,1722,1462,16328,8002,163
2024-03-142,1332,1522,1332,15024,5002,150
2024-03-132,1402,1492,1252,13642,4002,136
2024-03-122,1212,1402,1102,13853,6002,138
2024-03-112,1252,1342,1102,117148,0002,117
2024-03-082,1202,1352,1182,12681,3002,126
2024-03-072,1382,1462,1262,12693,9002,126
2024-03-062,1332,1472,1332,13841,2002,138
2024-03-052,1312,1462,1162,13642,5002,136
2024-03-042,1472,1482,1262,13761,6002,137
2024-03-012,1632,1672,1422,14449,0002,144
2024-02-292,1842,1872,1612,17134,4002,171
2024-02-282,1872,1932,1852,18734,2002,187
2024-02-272,1732,1902,1732,18714,2002,187
2024-02-262,1942,1982,1732,17726,8002,177
2024-02-222,1802,1942,1792,19423,8002,194
2024-02-212,1722,1802,1662,17913,3002,179
2024-02-202,1622,1742,1572,16913,6002,169
2024-02-192,1482,1632,1482,15312,5002,153
2024-02-162,1432,1672,1402,16318,1002,163
2024-02-152,1672,1672,1352,14123,9002,141
2024-02-142,1802,1802,1582,16717,8002,167
2024-02-132,1502,1802,1492,17727,3002,177
2024-02-092,1412,1552,1352,14621,6002,146
2024-02-082,1872,1872,1442,16040,6002,160
2024-02-072,1682,1862,1562,17730,3002,177
2024-02-062,1682,1782,1642,16414,1002,164
2024-02-052,1632,1712,1592,16816,6002,168
2024-02-022,1602,1602,1492,1539,0002,153
2024-02-012,1402,1582,1372,15713,6002,157
2024-01-312,1202,1392,1202,13910,4002,139
2024-01-302,1312,1382,1202,12013,8002,120
2024-01-292,1282,1382,1282,1317,1002,131
2024-01-262,1402,1402,1232,12314,3002,123
2024-01-252,1192,1402,1182,13612,8002,136
2024-01-242,1382,1382,1182,11916,5002,119
2024-01-232,1252,1402,1252,13614,5002,136
2024-01-222,1122,1272,1122,12211,3002,122
2024-01-192,1302,1352,1102,11012,7002,110
2024-01-182,1352,1372,1282,12911,3002,129
2024-01-172,1312,1482,1312,13413,8002,134
2024-01-162,1502,1532,1302,13013,8002,130
2024-01-152,1212,1482,1212,14724,9002,147
2024-01-122,1192,1252,1112,12122,0002,121
2024-01-112,1272,1292,1152,11823,3002,118
2024-01-102,1242,1302,1152,12622,7002,126
2024-01-092,1102,1262,1092,12420,9002,124
2024-01-052,0842,1122,0842,10527,9002,105
2024-01-042,0872,0882,0692,08221,3002,082

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