2922 (株)なとり の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-031,9762,0001,9571,98812,5001,988
2020-12-022,0022,0041,9391,95928,1001,959
2020-12-011,9912,0091,9912,0008,9002,000
2020-11-302,0302,0301,9901,99013,8001,990
2020-11-272,0302,0412,0242,03516,6002,035
2020-11-262,0402,0442,0212,0218,9002,021
2020-11-252,0532,0732,0402,0408,1002,040
2020-11-242,0972,0972,0372,03711,9002,037
2020-11-202,0662,0682,0542,0563,9002,056
2020-11-192,0582,0822,0402,0669,5002,066
2020-11-182,0422,0752,0422,05811,6002,058
2020-11-172,1182,1182,0382,04224,5002,042
2020-11-162,0772,1332,0772,11824,8002,118
2020-11-132,1102,1102,0592,0779,9002,077
2020-11-122,0772,1102,0772,11015,3002,110
2020-11-112,0722,0902,0592,09017,3002,090
2020-11-102,0722,0722,0312,06822,7002,068
2020-11-092,0702,0732,0482,07314,4002,073
2020-11-062,0482,0692,0462,06913,9002,069
2020-11-052,0012,0482,0012,04812,3002,048
2020-11-042,0302,0301,9902,01411,1002,014
2020-11-021,9892,0141,9802,0028,6002,002
2020-10-302,0222,0221,9811,9897,4001,989
2020-10-292,0312,0312,0092,0124,0002,012
2020-10-282,0202,0312,0142,0316,5002,031
2020-10-271,9832,0201,9702,0207,9002,020
2020-10-262,0202,0211,9831,9835,9001,983
2020-10-232,0332,0362,0212,0256,4002,025
2020-10-222,0402,0412,0232,0334,6002,033
2020-10-212,0302,0502,0302,0503,4002,050
2020-10-202,0562,0732,0362,0367,7002,036
2020-10-192,0332,0722,0302,0697,7002,069
2020-10-162,0792,0792,0322,0334,5002,033
2020-10-152,0672,0812,0592,07911,0002,079
2020-10-142,0782,0782,0502,0678,4002,067
2020-10-132,0802,0852,0622,0784,1002,078
2020-10-122,0712,0852,0652,0717,5002,071
2020-10-092,0722,0872,0582,0878,0002,087
2020-10-082,0782,0782,0582,0729,2002,072
2020-10-072,0552,0802,0552,0785,1002,078
2020-10-062,0652,0902,0522,09010,0002,090
2020-10-052,0332,0702,0302,06613,4002,066
2020-10-022,1112,1232,0312,04115,9002,041
2020-09-302,1252,1532,1112,11113,2002,111
2020-09-292,1652,1692,1042,15629,1002,156
2020-09-282,0892,1842,0752,18446,4002,184
2020-09-252,0502,1092,0502,08344,7002,083
2020-09-242,0262,0632,0262,05025,1002,050
2020-09-232,0452,0602,0322,05118,5002,051
2020-09-182,0002,0601,9952,06038,2002,060
2020-09-171,9952,0001,9782,00024,3002,000
2020-09-161,9711,9881,9631,97420,0001,974
2020-09-151,9661,9711,9441,97112,8001,971
2020-09-141,9231,9671,9231,96627,1001,966
2020-09-111,9251,9251,9081,92313,6001,923
2020-09-101,9021,9131,8921,90811,0001,908
2020-09-091,9011,9101,8801,90915,6001,909
2020-09-081,8641,9081,8561,90715,7001,907
2020-09-071,8721,8821,8511,8567,4001,856
2020-09-041,8381,8741,8381,86310,2001,863
2020-09-031,8551,8791,8401,85821,2001,858
2020-09-021,8591,8951,8531,8959,8001,895
2020-09-011,8491,8551,8201,84317,5001,843
2020-08-311,8871,8991,8361,83717,0001,837
2020-08-281,8911,9001,8451,90014,4001,900
2020-08-271,9051,9051,8861,8917,0001,891
2020-08-261,8711,9101,8691,90512,0001,905
2020-08-251,9061,9151,8751,89817,7001,898
2020-08-241,9301,9341,8901,90521,7001,905
2020-08-211,9501,9501,9201,9305,6001,930
2020-08-201,9331,9531,9251,95013,2001,950
2020-08-191,9751,9751,9361,9449,8001,944
2020-08-181,9201,9751,9101,97526,2001,975
2020-08-171,9401,9401,9151,92010,9001,920
2020-08-141,9551,9551,9331,94010,0001,940
2020-08-131,9601,9601,9381,96013,4001,960
2020-08-121,9401,9601,9301,96028,7001,960
2020-08-111,8991,9501,8931,95029,0001,950
2020-08-071,8431,9301,8211,90454,9001,904
2020-08-061,9201,9601,8651,87358,6001,873
2020-08-051,8501,9061,8491,88334,1001,883
2020-08-041,8091,8421,8091,84221,5001,842
2020-08-031,7791,8091,7681,8099,6001,809
2020-07-311,7881,7911,7411,7419,0001,741
2020-07-301,7851,7931,7831,7886,0001,788
2020-07-291,7971,8081,7851,7855,5001,785
2020-07-281,8201,8231,7931,7978,0001,797
2020-07-271,8001,8201,7861,8207,5001,820
2020-07-221,8241,8241,7861,7868,8001,786
2020-07-211,7971,8241,7921,8246,7001,824
2020-07-201,7951,8031,7771,7977,8001,797
2020-07-171,8121,8121,7911,7995,2001,799
2020-07-161,8201,8231,7941,8008,5001,800
2020-07-151,7911,8201,7911,82019,8001,820
2020-07-141,7951,7951,7551,7919,1001,791
2020-07-131,7611,7971,7611,7958,1001,795
2020-07-101,8001,8001,7391,73910,2001,739
2020-07-091,7391,8001,7391,80019,1001,800
2020-07-081,7821,7871,7401,74011,8001,740
2020-07-071,7681,7681,7421,7428,5001,742
2020-07-061,7501,7721,7501,7686,7001,768
2020-07-031,7501,7531,7401,7503,9001,750
2020-07-021,7201,7501,7201,7348,6001,734
2020-07-011,7741,7831,7181,7188,2001,718
2020-06-301,7931,7951,7591,7745,2001,774
2020-06-291,7791,7941,7571,78711,0001,787
2020-06-261,7601,7791,7451,7798,0001,779
2020-06-251,7401,7601,7401,7406,2001,740
2020-06-241,7571,7571,7381,7404,2001,740
2020-06-231,7841,7841,7591,75912,4001,759
2020-06-221,7891,7891,7731,7783,5001,778
2020-06-191,7801,7961,7661,78913,0001,789
2020-06-181,7691,7801,7581,7807,0001,780
2020-06-171,7491,7691,7491,76911,8001,769
2020-06-161,7231,7471,7081,74414,7001,744
2020-06-151,7101,7281,7101,7195,1001,719
2020-06-121,7101,7221,7011,70810,1001,708
2020-06-111,7451,7461,7111,7228,4001,722
2020-06-101,7411,7461,7331,7456,2001,745
2020-06-091,7491,7491,7231,7404,2001,740
2020-06-081,7281,7491,7181,7499,7001,749
2020-06-051,7411,7431,7301,7305,5001,730
2020-06-041,7651,7651,7391,7505,7001,750
2020-06-031,7551,7581,7351,7578,1001,757
2020-06-021,7371,7621,7371,7559,8001,755
2020-06-011,7411,7451,7341,7374,4001,737
2020-05-291,7671,7671,7341,7519,9001,751
2020-05-281,7301,7681,7241,76820,5001,768
2020-05-271,7191,7301,7091,73012,0001,730
2020-05-261,6951,7251,6951,72512,9001,725
2020-05-251,7001,7081,6951,6957,2001,695
2020-05-221,6971,7061,6971,7003,3001,700
2020-05-211,7121,7151,6921,7019,9001,701
2020-05-201,7191,7191,7071,7189,6001,718
2020-05-191,7291,7291,7001,7219,3001,721
2020-05-181,7101,7111,6951,70512,3001,705
2020-05-151,6861,7101,6831,7097,3001,709
2020-05-141,7191,7191,6801,68012,7001,680
2020-05-131,7081,7171,6921,71415,3001,714
2020-05-121,7311,7501,7081,70822,2001,708
2020-05-111,7291,7901,7291,79032,9001,790
2020-05-081,7291,7351,7141,73510,8001,735
2020-05-071,6931,7291,6921,7037,9001,703
2020-05-011,7191,7251,6921,7048,0001,704
2020-04-301,7351,7351,7081,71912,0001,719
2020-04-281,7291,7311,7071,72614,2001,726
2020-04-271,7301,7351,7001,73512,7001,735
2020-04-241,7171,7301,6851,73017,3001,730
2020-04-231,6921,7171,6801,7178,4001,717
2020-04-221,7081,7251,6831,68911,0001,689
2020-04-211,7021,7201,6971,7139,0001,713
2020-04-201,7101,7221,6921,7048,2001,704
2020-04-171,7301,7451,6961,71616,9001,716
2020-04-161,6851,7301,6851,73012,9001,730
2020-04-151,7101,7131,6891,69114,3001,691
2020-04-141,7221,7301,6981,71010,3001,710
2020-04-131,7231,7231,6961,72211,3001,722
2020-04-101,6961,7261,6781,72614,8001,726
2020-04-091,7171,7221,6681,69612,9001,696
2020-04-081,7181,7391,6941,72527,8001,725
2020-04-071,7151,7181,6701,71822,2001,718
2020-04-061,6391,6911,6091,67623,5001,676
2020-04-031,6671,6841,6251,64316,1001,643
2020-04-021,6681,6841,6511,66719,1001,667
2020-04-011,6871,7241,6731,68326,3001,683
2020-03-311,7111,7391,6851,71432,7001,714
2020-03-301,7351,7461,6841,72299,9001,722
2020-03-271,8001,8191,7211,785165,5001,785
2020-03-261,7501,7951,7241,795132,6001,795
2020-03-251,7501,7671,7251,76744,2001,767
2020-03-241,7351,7451,6881,73232,0001,732
2020-03-231,7121,7351,6771,73358,6001,733
2020-03-191,6821,7111,6631,71140,6001,711
2020-03-181,6661,7211,6521,66147,2001,661
2020-03-171,4961,6901,4811,66662,9001,666
2020-03-161,4701,5281,4671,49664,3001,496
2020-03-131,4521,4881,4161,46059,6001,460
2020-03-121,5461,5461,4981,51838,8001,518
2020-03-111,5551,5791,5461,56028,8001,560
2020-03-101,5001,5581,4501,55846,6001,558
2020-03-091,5501,5501,5151,51546,4001,515
2020-03-061,5801,5811,5641,56434,9001,564
2020-03-051,6071,6071,5861,58723,2001,587
2020-03-041,5801,5951,5621,58227,7001,582
2020-03-031,6581,6701,5911,59137,7001,591
2020-03-021,5641,6381,5601,63238,3001,632
2020-02-281,6001,6041,5641,56444,8001,564
2020-02-271,6621,6731,6231,62326,6001,623
2020-02-261,6451,6521,6241,65221,8001,652
2020-02-251,6871,6871,6501,65039,0001,650
2020-02-211,7011,7071,6951,70710,0001,707
2020-02-201,7021,7171,6941,6949,1001,694
2020-02-191,7111,7221,7001,70011,5001,700
2020-02-181,7201,7221,7101,7107,8001,710
2020-02-171,7391,7391,7201,72511,9001,725
2020-02-141,7231,7391,7131,73912,4001,739
2020-02-131,7301,7301,7211,7236,6001,723
2020-02-121,7411,7411,7271,7308,9001,730
2020-02-101,7411,7451,7401,7424,5001,742
2020-02-071,7521,7541,7361,7419,3001,741
2020-02-061,7261,7561,7221,74824,5001,748
2020-02-051,7101,7301,7081,72613,7001,726
2020-02-041,6681,7061,6681,7067,7001,706
2020-02-031,6701,6921,6651,6869,7001,686
2020-01-311,6821,7041,6781,67810,1001,678
2020-01-301,6971,6971,6711,68216,2001,682
2020-01-291,7131,7141,6931,6939,1001,693
2020-01-281,6921,7201,6921,71211,1001,712
2020-01-271,6861,7191,6841,70212,2001,702
2020-01-241,7001,7091,6831,69213,6001,692
2020-01-231,7261,7271,7001,7007,5001,700
2020-01-221,7131,7331,7131,72613,3001,726
2020-01-211,7001,7101,7001,7106,3001,710
2020-01-201,6911,7131,6901,7038,9001,703
2020-01-171,6971,7021,6851,6857,1001,685
2020-01-161,7141,7141,6951,6957,6001,695
2020-01-151,7101,7141,6971,71413,0001,714
2020-01-141,7161,7171,7051,7106,5001,710
2020-01-101,7131,7191,7111,7113,2001,711
2020-01-091,7151,7221,6981,7087,1001,708
2020-01-081,7091,7141,6951,71210,2001,712
2020-01-071,6801,7251,6801,72518,3001,725
2020-01-061,6691,6821,6691,68111,9001,681

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