2922 (株)なとりの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-03-20	1,988	1,990	1,981	1,981	42,700	1,981
2023-03-17	1,999	2,000	1,984	1,985	48,000	1,985
2023-03-16	1,997	1,999	1,978	1,992	49,500	1,992
2023-03-15	2,015	2,017	2,005	2,009	26,800	2,009
2023-03-14	2,008	2,011	1,997	2,003	66,500	2,003
2023-03-13	2,029	2,030	2,012	2,023	103,600	2,023
2023-03-10	2,034	2,038	2,030	2,030	150,600	2,030
2023-03-09	2,041	2,041	2,033	2,039	48,200	2,039
2023-03-08	2,034	2,041	2,031	2,038	27,300	2,038
2023-03-07	2,040	2,043	2,036	2,037	22,800	2,037
2023-03-06	2,034	2,044	2,034	2,034	21,800	2,034
2023-03-03	2,042	2,043	2,034	2,034	98,000	2,034
2023-03-02	2,034	2,040	2,031	2,034	40,100	2,034
2023-03-01	2,041	2,045	2,030	2,038	13,400	2,038
2023-02-28	2,037	2,048	2,037	2,038	12,300	2,038
2023-02-27	2,039	2,047	2,035	2,037	16,200	2,037
2023-02-24	2,026	2,039	2,026	2,039	34,500	2,039
2023-02-22	2,029	2,031	2,025	2,026	17,100	2,026
2023-02-21	2,043	2,051	2,032	2,032	17,700	2,032
2023-02-20	2,047	2,050	2,045	2,045	11,900	2,045
2023-02-17	2,051	2,057	2,047	2,047	18,900	2,047
2023-02-16	2,060	2,070	2,058	2,064	8,000	2,064
2023-02-15	2,077	2,078	2,060	2,060	9,900	2,060
2023-02-14	2,070	2,080	2,066	2,077	7,300	2,077
2023-02-13	2,075	2,079	2,066	2,066	10,200	2,066
2023-02-10	2,061	2,086	2,060	2,075	15,700	2,075
2023-02-09	2,053	2,075	2,052	2,052	10,100	2,052
2023-02-08	2,052	2,068	2,052	2,052	7,700	2,052
2023-02-07	2,050	2,066	2,050	2,052	7,800	2,052
2023-02-06	2,049	2,064	2,041	2,062	12,800	2,062
2023-02-03	2,040	2,042	2,032	2,033	8,800	2,033
2023-02-02	2,062	2,062	2,040	2,040	9,600	2,040
2023-02-01	2,071	2,076	2,053	2,062	7,200	2,062
2023-01-31	2,055	2,076	2,055	2,074	7,900	2,074
2023-01-30	2,064	2,089	2,051	2,051	17,400	2,051
2023-01-27	2,066	2,070	2,058	2,064	7,500	2,064
2023-01-26	2,096	2,096	2,067	2,068	6,700	2,068
2023-01-25	2,085	2,093	2,068	2,091	9,500	2,091
2023-01-24	2,060	2,088	2,060	2,085	10,900	2,085
2023-01-23	2,052	2,070	2,051	2,069	8,200	2,069
2023-01-20	2,039	2,062	2,038	2,051	8,100	2,051
2023-01-19	2,040	2,049	2,039	2,039	6,900	2,039
2023-01-18	2,049	2,056	2,041	2,052	6,900	2,052
2023-01-17	2,035	2,048	2,035	2,045	4,700	2,045
2023-01-16	2,026	2,035	2,025	2,030	6,100	2,030
2023-01-13	2,035	2,047	2,023	2,026	10,800	2,026
2023-01-12	2,049	2,050	2,038	2,038	3,800	2,038
2023-01-11	2,025	2,044	2,025	2,044	2,900	2,044
2023-01-10	2,036	2,046	2,015	2,015	7,900	2,015
2023-01-06	2,017	2,036	2,012	2,035	8,800	2,035
2023-01-05	2,030	2,034	2,017	2,017	11,900	2,017
2023-01-04	2,065	2,065	2,030	2,030	10,500	2,030

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 [2023年度]

2922 (株)なとりの時系列データ [2023年度]