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