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
2023-03-201,9881,9901,9811,98142,7001,981
2023-03-171,9992,0001,9841,98548,0001,985
2023-03-161,9971,9991,9781,99249,5001,992
2023-03-152,0152,0172,0052,00926,8002,009
2023-03-142,0082,0111,9972,00366,5002,003
2023-03-132,0292,0302,0122,023103,6002,023
2023-03-102,0342,0382,0302,030150,6002,030
2023-03-092,0412,0412,0332,03948,2002,039
2023-03-082,0342,0412,0312,03827,3002,038
2023-03-072,0402,0432,0362,03722,8002,037
2023-03-062,0342,0442,0342,03421,8002,034
2023-03-032,0422,0432,0342,03498,0002,034
2023-03-022,0342,0402,0312,03440,1002,034
2023-03-012,0412,0452,0302,03813,4002,038
2023-02-282,0372,0482,0372,03812,3002,038
2023-02-272,0392,0472,0352,03716,2002,037
2023-02-242,0262,0392,0262,03934,5002,039
2023-02-222,0292,0312,0252,02617,1002,026
2023-02-212,0432,0512,0322,03217,7002,032
2023-02-202,0472,0502,0452,04511,9002,045
2023-02-172,0512,0572,0472,04718,9002,047
2023-02-162,0602,0702,0582,0648,0002,064
2023-02-152,0772,0782,0602,0609,9002,060
2023-02-142,0702,0802,0662,0777,3002,077
2023-02-132,0752,0792,0662,06610,2002,066
2023-02-102,0612,0862,0602,07515,7002,075
2023-02-092,0532,0752,0522,05210,1002,052
2023-02-082,0522,0682,0522,0527,7002,052
2023-02-072,0502,0662,0502,0527,8002,052
2023-02-062,0492,0642,0412,06212,8002,062
2023-02-032,0402,0422,0322,0338,8002,033
2023-02-022,0622,0622,0402,0409,6002,040
2023-02-012,0712,0762,0532,0627,2002,062
2023-01-312,0552,0762,0552,0747,9002,074
2023-01-302,0642,0892,0512,05117,4002,051
2023-01-272,0662,0702,0582,0647,5002,064
2023-01-262,0962,0962,0672,0686,7002,068
2023-01-252,0852,0932,0682,0919,5002,091
2023-01-242,0602,0882,0602,08510,9002,085
2023-01-232,0522,0702,0512,0698,2002,069
2023-01-202,0392,0622,0382,0518,1002,051
2023-01-192,0402,0492,0392,0396,9002,039
2023-01-182,0492,0562,0412,0526,9002,052
2023-01-172,0352,0482,0352,0454,7002,045
2023-01-162,0262,0352,0252,0306,1002,030
2023-01-132,0352,0472,0232,02610,8002,026
2023-01-122,0492,0502,0382,0383,8002,038
2023-01-112,0252,0442,0252,0442,9002,044
2023-01-102,0362,0462,0152,0157,9002,015
2023-01-062,0172,0362,0122,0358,8002,035
2023-01-052,0302,0342,0172,01711,9002,017
2023-01-042,0652,0652,0302,03010,5002,030

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