2922 (株)なとり の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-11-261,9551,9561,9201,92012,0001,920
2021-11-251,9201,9311,9201,9203,2001,920
2021-11-241,9261,9281,9201,9205,3001,920
2021-11-221,9321,9331,9261,9264,3001,926
2021-11-191,9341,9391,9311,9395,2001,939
2021-11-181,9451,9451,9341,9347,2001,934
2021-11-171,9531,9541,9451,9454,1001,945
2021-11-161,9741,9751,9571,9575,6001,957
2021-11-151,9851,9881,9611,9619,2001,961
2021-11-121,9651,9851,9651,9858,8001,985
2021-11-111,9501,9671,9401,9575,4001,957
2021-11-101,9661,9661,9391,9544,8001,954
2021-11-091,9581,9581,9401,9545,4001,954
2021-11-081,9681,9681,9551,9584,0001,958
2021-11-051,9671,9671,9501,9582,7001,958
2021-11-041,9601,9651,9521,9655,6001,965
2021-11-021,9601,9601,9451,9523,2001,952
2021-11-011,9471,9551,9431,9555,7001,955
2021-10-291,9281,9351,9161,9354,8001,935
2021-10-281,9401,9501,9141,91411,1001,914
2021-10-271,9471,9511,9401,9403,4001,940
2021-10-261,9431,9521,9431,9483,4001,948
2021-10-251,9461,9521,9431,9434,2001,943
2021-10-221,9401,9491,9341,9465,1001,946
2021-10-211,9511,9531,9411,9411,8001,941
2021-10-201,9521,9531,9411,9513,9001,951
2021-10-191,9641,9641,9501,9553,9001,955
2021-10-181,9651,9691,9491,9699,6001,969
2021-10-151,9171,9591,9171,95911,9001,959
2021-10-141,9151,9171,9061,9174,4001,917
2021-10-131,9261,9261,9071,91311,0001,913
2021-10-121,9601,9601,9261,9313,9001,931
2021-10-111,9231,9501,9231,9504,0001,950
2021-10-081,9321,9381,9201,9234,0001,923
2021-10-071,9111,9231,9111,9143,3001,914
2021-10-061,9151,9241,9111,9128,3001,912
2021-10-051,9311,9321,9151,9159,9001,915
2021-10-041,9361,9461,9311,9334,3001,933
2021-10-011,9501,9501,9301,93013,1001,930
2021-09-301,9571,9701,9551,9557,5001,955
2021-09-291,9721,9721,9471,95619,9001,956
2021-09-281,9902,0171,9602,01714,7002,017
2021-09-272,0162,0161,9901,99311,7001,993
2021-09-241,9712,0241,9652,02414,8002,024
2021-09-221,9911,9911,9661,9688,2001,968
2021-09-212,0182,0181,9911,99610,4001,996
2021-09-172,0282,0282,0022,02814,7002,028
2021-09-162,0282,0282,0022,0199,6002,019
2021-09-152,0262,0282,0072,02814,1002,028
2021-09-142,0502,0501,9942,04519,7002,045
2021-09-131,9842,0071,9842,00710,5002,007
2021-09-101,9802,0001,9782,00021,0002,000
2021-09-091,9751,9801,9681,9808,2001,980
2021-09-081,9721,9751,9641,9759,0001,975
2021-09-071,9741,9741,9571,97211,9001,972
2021-09-061,9701,9721,9591,9728,0001,972
2021-09-031,9451,9701,9421,97010,5001,970
2021-09-021,9641,9641,9471,9517,7001,951
2021-09-011,9501,9711,9491,9714,3001,971
2021-08-311,9691,9691,9521,9524,2001,952
2021-08-301,9631,9701,9531,9703,6001,970
2021-08-271,9641,9641,9531,9613,1001,961
2021-08-261,9491,9601,9421,9604,9001,960
2021-08-251,9691,9691,9481,9585,6001,958
2021-08-241,9571,9691,9571,9695,2001,969
2021-08-231,9461,9681,9461,9599,7001,959
2021-08-201,9511,9601,9441,9524,9001,952
2021-08-191,9451,9581,9401,9474,0001,947
2021-08-181,9291,9491,9261,9483,3001,948
2021-08-171,9301,9411,9281,9373,7001,937
2021-08-161,9611,9611,9321,9336,4001,933
2021-08-131,9291,9611,9251,96110,3001,961
2021-08-121,9291,9291,9141,9222,2001,922
2021-08-111,9121,9321,9121,9295,4001,929
2021-08-101,9421,9421,9111,9127,4001,912
2021-08-061,9411,9411,9261,9354,2001,935
2021-08-051,9411,9601,9381,9384,8001,938
2021-08-041,9361,9471,9341,9344,7001,934
2021-08-031,9651,9741,9361,9366,7001,936
2021-08-021,9331,9671,9331,9658,1001,965
2021-07-301,9491,9501,9331,9335,5001,933
2021-07-291,9701,9701,9491,9495,8001,949
2021-07-281,9511,9651,9481,96510,5001,965
2021-07-271,9351,9511,9351,9515,2001,951
2021-07-261,9301,9411,9301,9343,2001,934
2021-07-211,9231,9451,9231,9305,5001,930
2021-07-201,9221,9381,9221,9237,0001,923
2021-07-191,9311,9351,9251,9274,7001,927
2021-07-161,9231,9411,9231,9343,0001,934
2021-07-151,9681,9701,9231,92316,0001,923
2021-07-141,9421,9701,9421,9686,7001,968
2021-07-131,9451,9551,9381,9549,4001,954
2021-07-121,9091,9411,9091,9419,0001,941
2021-07-091,9011,9121,8941,90618,0001,906
2021-07-081,9201,9291,9051,9059,2001,905
2021-07-071,9281,9311,9141,9149,4001,914
2021-07-061,9361,9361,9281,9282,8001,928
2021-07-051,9281,9381,9271,9276,9001,927
2021-07-021,9021,9271,9021,9277,5001,927
2021-07-011,8901,9041,8901,8947,4001,894
2021-06-301,9021,9101,8861,8865,8001,886
2021-06-291,9051,9101,8951,9029,0001,902
2021-06-281,9011,9151,8961,91211,4001,912
2021-06-251,9051,9051,8971,9017,1001,901
2021-06-241,9101,9101,9011,9055,8001,905
2021-06-231,9001,9101,8881,9076,9001,907
2021-06-221,9161,9161,8971,9029,4001,902
2021-06-211,8921,9031,8751,87614,8001,876
2021-06-181,9191,9191,8971,9039,1001,903
2021-06-171,9011,9211,9011,91211,6001,912
2021-06-161,9061,9141,8951,90115,3001,901
2021-06-151,8921,9161,8921,90629,5001,906
2021-06-141,8901,8961,8801,8827,1001,882
2021-06-111,8901,8971,8811,88115,9001,881
2021-06-101,9011,9051,8921,8937,8001,893
2021-06-091,8941,9211,8931,90918,5001,909
2021-06-081,8641,8971,8611,89412,6001,894
2021-06-071,8781,8781,8581,8649,3001,864
2021-06-041,8911,8931,8561,86723,5001,867
2021-06-031,8871,8981,8851,8917,7001,891
2021-06-021,8791,8911,8771,8838,6001,883
2021-06-011,8911,9001,8831,8899,3001,889
2021-05-311,9091,9091,8721,87318,7001,873
2021-05-281,9001,9251,8871,92514,4001,925
2021-05-271,9101,9171,8841,88412,1001,884
2021-05-261,9331,9331,9071,9076,3001,907
2021-05-251,9231,9301,9171,9229,0001,922
2021-05-241,9301,9391,9181,9238,1001,923
2021-05-211,9451,9501,9301,9305,7001,930
2021-05-201,9431,9611,9431,9458,5001,945
2021-05-191,9411,9481,9281,9368,7001,936
2021-05-181,9331,9401,9261,9408,2001,940
2021-05-171,9611,9661,9331,93319,6001,933
2021-05-141,9261,9681,9261,94417,2001,944
2021-05-131,9401,9401,9011,92220,7001,922
2021-05-121,9351,9711,9351,95023,7001,950
2021-05-111,9321,9481,9171,92317,5001,923
2021-05-101,9221,9321,9201,9315,8001,931
2021-05-071,9261,9391,9101,9238,3001,923
2021-05-061,9201,9321,9071,90712,9001,907
2021-04-301,9051,9251,9051,9078,5001,907
2021-04-281,9221,9331,9001,90010,9001,900
2021-04-271,9671,9671,9321,93211,5001,932
2021-04-261,9341,9671,9301,96012,9001,960
2021-04-231,9281,9501,9181,93411,1001,934
2021-04-221,9121,9281,9091,9288,4001,928
2021-04-211,9151,9201,9051,91010,8001,910
2021-04-201,9501,9501,9261,93010,4001,930
2021-04-191,9581,9681,9441,9567,0001,956
2021-04-161,9541,9671,9491,9538,1001,953
2021-04-151,9491,9661,9481,95110,5001,951
2021-04-141,9481,9541,9311,94810,7001,948
2021-04-131,9671,9681,9481,9487,3001,948
2021-04-121,9501,9671,9361,96711,2001,967
2021-04-091,9291,9521,9291,94011,4001,940
2021-04-081,9861,9861,9261,92632,4001,926
2021-04-071,9811,9981,9801,99710,8001,997
2021-04-061,9942,0181,9761,97833,1001,978
2021-04-051,9831,9911,9671,98019,9001,980
2021-04-021,9851,9861,9731,97819,1001,978
2021-04-011,9691,9821,9411,97432,5001,974
2021-03-311,9821,9821,9471,96443,6001,964
2021-03-302,0542,0551,9771,982100,4001,982
2021-03-292,0602,0952,0572,067209,1002,067
2021-03-262,0502,0762,0452,06887,5002,068
2021-03-252,0352,0632,0352,04965,2002,049
2021-03-242,0612,0652,0282,03556,1002,035
2021-03-232,0772,0882,0602,06151,8002,061
2021-03-222,0882,0952,0582,07183,4002,071
2021-03-192,0802,0922,0722,08861,9002,088
2021-03-182,0672,0822,0632,08138,3002,081
2021-03-172,0652,0792,0552,07724,5002,077
2021-03-162,0482,0622,0402,06034,6002,060
2021-03-152,0302,0552,0252,05550,0002,055
2021-03-122,0262,0302,0072,03042,8002,030
2021-03-112,0422,0422,0202,02426,1002,024
2021-03-102,0432,0492,0102,01542,5002,015
2021-03-092,0742,0742,0402,05331,4002,053
2021-03-082,0502,0742,0502,06628,2002,066
2021-03-052,0292,0432,0132,04336,3002,043
2021-03-042,0292,0292,0102,02818,4002,028
2021-03-032,0102,0332,0062,03318,9002,033
2021-03-022,0242,0242,0062,00919,8002,009
2021-03-012,0002,0272,0002,02427,0002,024
2021-02-262,0002,0131,9791,98134,1001,981
2021-02-252,0252,0292,0042,00820,0002,008
2021-02-242,0182,0442,0092,02328,3002,023
2021-02-222,0112,0262,0092,01910,4002,019
2021-02-191,9902,0081,9852,0088,5002,008
2021-02-181,9991,9991,9861,9906,9001,990
2021-02-171,9922,0091,9831,9909,0001,990
2021-02-162,0172,0171,9851,99219,0001,992
2021-02-152,0302,0302,0122,01717,1002,017
2021-02-122,0302,0302,0202,0249,0002,024
2021-02-102,0252,0302,0072,02813,3002,028
2021-02-092,0162,0232,0062,02317,2002,023
2021-02-082,0052,0281,9932,01030,6002,010
2021-02-051,9781,9881,9671,98822,7001,988
2021-02-041,9471,9601,9411,96012,4001,960
2021-02-031,9281,9461,9261,9457,8001,945
2021-02-021,9241,9351,9191,9287,8001,928
2021-02-011,9241,9401,9241,92710,2001,927
2021-01-291,9431,9511,9211,92113,0001,921
2021-01-281,9221,9571,9131,94323,6001,943
2021-01-271,9231,9361,9221,92210,7001,922
2021-01-261,9101,9161,9061,9168,5001,916
2021-01-251,8881,9011,8811,9017,6001,901
2021-01-221,8811,8911,8751,87512,8001,875
2021-01-211,8971,9061,8771,88314,9001,883
2021-01-201,8761,8921,8641,88612,0001,886
2021-01-191,8791,8831,8761,8766,8001,876
2021-01-181,8821,8871,8731,87713,7001,877
2021-01-151,8941,8951,8821,88212,0001,882
2021-01-141,8961,8961,8811,89413,5001,894
2021-01-131,8931,8931,8811,89115,1001,891
2021-01-121,8901,8971,8821,89312,5001,893
2021-01-081,8751,8871,8711,88619,2001,886
2021-01-071,8611,8751,8541,87516,8001,875
2021-01-061,8561,8601,8501,85214,9001,852
2021-01-051,8681,8731,8561,85612,7001,856
2021-01-041,9001,9001,8681,87012,1001,870

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