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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 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
