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
2024-04-26	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

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]