2922 (株)なとり の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-24 | 2,100 | 2,100 | 2,048 | 2,057 | 13,300 | 2,057 |
| 2025-04-23 | 2,100 | 2,101 | 2,088 | 2,097 | 17,800 | 2,097 |
| 2025-04-22 | 2,073 | 2,098 | 2,067 | 2,098 | 21,300 | 2,098 |
| 2025-04-21 | 2,060 | 2,070 | 2,055 | 2,068 | 10,700 | 2,068 |
| 2025-04-18 | 2,049 | 2,060 | 2,034 | 2,060 | 13,000 | 2,060 |
| 2025-04-17 | 2,031 | 2,045 | 2,021 | 2,029 | 9,100 | 2,029 |
| 2025-04-16 | 2,040 | 2,046 | 2,027 | 2,033 | 10,300 | 2,033 |
| 2025-04-15 | 2,043 | 2,050 | 2,027 | 2,027 | 13,300 | 2,027 |
| 2025-04-14 | 2,055 | 2,059 | 2,034 | 2,042 | 12,500 | 2,042 |
| 2025-04-11 | 2,040 | 2,053 | 2,005 | 2,050 | 18,200 | 2,050 |
| 2025-04-10 | 2,046 | 2,054 | 2,030 | 2,053 | 21,100 | 2,053 |
| 2025-04-09 | 1,992 | 2,032 | 1,961 | 2,000 | 30,800 | 2,000 |
| 2025-04-08 | 1,938 | 2,034 | 1,932 | 2,023 | 36,500 | 2,023 |
| 2025-04-07 | 1,886 | 1,938 | 1,857 | 1,898 | 55,800 | 1,898 |
| 2025-04-04 | 2,016 | 2,016 | 1,948 | 1,964 | 79,800 | 1,964 |
| 2025-04-03 | 2,035 | 2,040 | 2,013 | 2,029 | 36,500 | 2,029 |
| 2025-04-02 | 2,075 | 2,075 | 2,045 | 2,045 | 28,000 | 2,045 |
| 2025-04-01 | 2,069 | 2,071 | 2,057 | 2,057 | 30,600 | 2,057 |
| 2025-03-31 | 2,094 | 2,095 | 2,058 | 2,058 | 43,300 | 2,058 |
| 2025-03-28 | 2,120 | 2,120 | 2,067 | 2,092 | 129,100 | 2,092 |
| 2025-03-27 | 2,160 | 2,167 | 2,157 | 2,166 | 201,000 | 2,166 |
| 2025-03-26 | 2,162 | 2,165 | 2,154 | 2,163 | 55,400 | 2,163 |
| 2025-03-25 | 2,140 | 2,163 | 2,140 | 2,155 | 36,100 | 2,155 |
| 2025-03-24 | 2,171 | 2,173 | 2,135 | 2,140 | 74,200 | 2,140 |
| 2025-03-21 | 2,153 | 2,162 | 2,150 | 2,150 | 68,600 | 2,150 |
| 2025-03-19 | 2,161 | 2,174 | 2,161 | 2,162 | 83,200 | 2,162 |
| 2025-03-18 | 2,170 | 2,178 | 2,168 | 2,170 | 53,500 | 2,170 |
| 2025-03-17 | 2,179 | 2,190 | 2,178 | 2,180 | 57,800 | 2,180 |
| 2025-03-14 | 2,171 | 2,183 | 2,166 | 2,182 | 30,000 | 2,182 |
| 2025-03-13 | 2,183 | 2,187 | 2,174 | 2,183 | 40,100 | 2,183 |
| 2025-03-12 | 2,166 | 2,191 | 2,166 | 2,184 | 38,200 | 2,184 |
| 2025-03-11 | 2,160 | 2,172 | 2,153 | 2,166 | 62,300 | 2,166 |
| 2025-03-10 | 2,190 | 2,202 | 2,172 | 2,180 | 85,800 | 2,180 |
| 2025-03-07 | 2,212 | 2,219 | 2,194 | 2,204 | 64,400 | 2,204 |
| 2025-03-06 | 2,201 | 2,216 | 2,201 | 2,214 | 57,800 | 2,214 |
| 2025-03-05 | 2,189 | 2,213 | 2,189 | 2,194 | 40,800 | 2,194 |
| 2025-03-04 | 2,199 | 2,205 | 2,179 | 2,187 | 45,300 | 2,187 |
| 2025-03-03 | 2,200 | 2,212 | 2,195 | 2,205 | 52,200 | 2,205 |
| 2025-02-28 | 2,182 | 2,194 | 2,173 | 2,187 | 48,700 | 2,187 |
| 2025-02-27 | 2,154 | 2,187 | 2,152 | 2,182 | 40,100 | 2,182 |
| 2025-02-26 | 2,165 | 2,165 | 2,145 | 2,152 | 27,200 | 2,152 |
| 2025-02-25 | 2,159 | 2,175 | 2,153 | 2,167 | 16,400 | 2,167 |
| 2025-02-21 | 2,156 | 2,175 | 2,155 | 2,175 | 6,500 | 2,175 |
| 2025-02-20 | 2,180 | 2,182 | 2,160 | 2,160 | 12,800 | 2,160 |
| 2025-02-19 | 2,186 | 2,199 | 2,179 | 2,181 | 6,600 | 2,181 |
| 2025-02-18 | 2,189 | 2,194 | 2,180 | 2,191 | 6,800 | 2,191 |
| 2025-02-17 | 2,185 | 2,193 | 2,175 | 2,184 | 15,600 | 2,184 |
| 2025-02-14 | 2,207 | 2,207 | 2,185 | 2,185 | 10,500 | 2,185 |
| 2025-02-13 | 2,196 | 2,214 | 2,190 | 2,207 | 10,000 | 2,207 |
| 2025-02-12 | 2,198 | 2,202 | 2,192 | 2,192 | 7,200 | 2,192 |
| 2025-02-10 | 2,192 | 2,198 | 2,186 | 2,198 | 8,800 | 2,198 |
| 2025-02-07 | 2,163 | 2,215 | 2,163 | 2,192 | 12,800 | 2,192 |
| 2025-02-06 | 2,132 | 2,168 | 2,132 | 2,161 | 7,100 | 2,161 |
| 2025-02-05 | 2,160 | 2,204 | 2,126 | 2,126 | 23,000 | 2,126 |
| 2025-02-04 | 2,152 | 2,163 | 2,138 | 2,138 | 8,900 | 2,138 |
| 2025-02-03 | 2,178 | 2,178 | 2,147 | 2,147 | 16,800 | 2,147 |
| 2025-01-31 | 2,199 | 2,199 | 2,175 | 2,180 | 7,600 | 2,180 |
| 2025-01-30 | 2,170 | 2,201 | 2,159 | 2,201 | 12,600 | 2,201 |
| 2025-01-29 | 2,178 | 2,179 | 2,169 | 2,173 | 7,900 | 2,173 |
| 2025-01-28 | 2,149 | 2,189 | 2,146 | 2,177 | 9,800 | 2,177 |
| 2025-01-27 | 2,130 | 2,149 | 2,125 | 2,137 | 5,300 | 2,137 |
| 2025-01-24 | 2,107 | 2,129 | 2,107 | 2,124 | 6,600 | 2,124 |
| 2025-01-23 | 2,120 | 2,120 | 2,106 | 2,106 | 11,700 | 2,106 |
| 2025-01-22 | 2,129 | 2,131 | 2,120 | 2,120 | 5,400 | 2,120 |
| 2025-01-21 | 2,118 | 2,126 | 2,118 | 2,124 | 4,500 | 2,124 |
| 2025-01-20 | 2,120 | 2,131 | 2,116 | 2,116 | 6,700 | 2,116 |
| 2025-01-17 | 2,131 | 2,137 | 2,116 | 2,116 | 13,200 | 2,116 |
| 2025-01-16 | 2,150 | 2,173 | 2,132 | 2,132 | 15,400 | 2,132 |
| 2025-01-15 | 2,137 | 2,160 | 2,137 | 2,150 | 10,400 | 2,150 |
| 2025-01-14 | 2,148 | 2,148 | 2,135 | 2,135 | 10,000 | 2,135 |
| 2025-01-10 | 2,162 | 2,162 | 2,141 | 2,152 | 9,200 | 2,152 |
| 2025-01-09 | 2,158 | 2,165 | 2,152 | 2,152 | 13,600 | 2,152 |
| 2025-01-08 | 2,190 | 2,196 | 2,180 | 2,181 | 8,500 | 2,181 |
| 2025-01-07 | 2,216 | 2,216 | 2,190 | 2,197 | 11,800 | 2,197 |
| 2025-01-06 | 2,232 | 2,232 | 2,205 | 2,205 | 15,100 | 2,205 |
分割・併合履歴 ： [2001-12-25]1株→1.2株 [2001-03-27]1株→2株