2922 (株)なとり の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 795 | 795 | 780 | 780 | 800 | 780 |
| 2001-12-27 | 800 | 800 | 780 | 800 | 2,000 | 800 |
| 2001-12-26 | 765 | 835 | 765 | 835 | 1,800 | 835 |
| 2001-12-25 | 764 | 765 | 764 | 765 | 6,200 | 765 |
| 2001-12-21 | 920 | 929 | 900 | 916 | 11,300 | 763.33 |
| 2001-12-20 | 920 | 930 | 920 | 930 | 4,000 | 775 |
| 2001-12-19 | 960 | 960 | 920 | 940 | 7,400 | 783.33 |
| 2001-12-18 | 965 | 980 | 960 | 960 | 15,100 | 800 |
| 2001-12-17 | 960 | 980 | 960 | 960 | 4,500 | 800 |
| 2001-12-14 | 960 | 960 | 950 | 960 | 5,800 | 800 |
| 2001-12-13 | 960 | 960 | 950 | 960 | 7,400 | 800 |
| 2001-12-12 | 950 | 970 | 950 | 960 | 8,800 | 800 |
| 2001-12-11 | 900 | 990 | 895 | 940 | 21,000 | 783.33 |
| 2001-12-10 | 890 | 905 | 885 | 895 | 5,900 | 745.83 |
| 2001-12-07 | 900 | 900 | 881 | 890 | 3,700 | 741.67 |
| 2001-12-06 | 910 | 910 | 900 | 900 | 3,500 | 750 |
| 2001-12-05 | 907 | 910 | 895 | 900 | 3,100 | 750 |
| 2001-12-04 | 899 | 910 | 890 | 910 | 3,000 | 758.33 |
| 2001-12-03 | 909 | 909 | 880 | 880 | 1,400 | 733.33 |
| 2001-11-30 | 890 | 890 | 880 | 888 | 10,500 | 740 |
| 2001-11-29 | 890 | 890 | 885 | 890 | 2,700 | 741.67 |
| 2001-11-28 | 900 | 900 | 890 | 890 | 7,300 | 741.67 |
| 2001-11-27 | 900 | 900 | 894 | 894 | 3,600 | 745 |
| 2001-11-26 | 900 | 900 | 900 | 900 | 13,500 | 750 |
| 2001-11-22 | 915 | 915 | 890 | 900 | 11,200 | 750 |
| 2001-11-21 | 927 | 927 | 901 | 901 | 7,100 | 750.83 |
| 2001-11-20 | 926 | 930 | 925 | 926 | 3,600 | 771.67 |
| 2001-11-19 | 920 | 930 | 920 | 925 | 5,800 | 770.83 |
| 2001-11-16 | 900 | 920 | 900 | 920 | 8,500 | 766.67 |
| 2001-11-15 | 900 | 920 | 900 | 900 | 7,100 | 750 |
| 2001-11-14 | 925 | 925 | 895 | 895 | 2,900 | 745.83 |
| 2001-11-13 | 920 | 929 | 890 | 890 | 12,100 | 741.67 |
| 2001-11-12 | 940 | 940 | 910 | 930 | 18,700 | 775 |
| 2001-11-09 | 840 | 865 | 831 | 840 | 6,000 | 700 |
| 2001-11-08 | 860 | 860 | 850 | 850 | 4,000 | 708.33 |
| 2001-11-07 | 870 | 870 | 870 | 870 | 5,000 | 725 |
| 2001-11-06 | 870 | 870 | 870 | 870 | 1,000 | 725 |
| 2001-11-05 | 880 | 880 | 871 | 871 | 5,000 | 725.83 |
| 2001-11-02 | 870 | 899 | 870 | 890 | 3,000 | 741.67 |
| 2001-11-01 | 899 | 899 | 870 | 870 | 3,000 | 725 |
| 2001-10-31 | 910 | 910 | 909 | 909 | 2,000 | 757.50 |
| 2001-10-30 | 880 | 920 | 880 | 910 | 8,000 | 758.33 |
| 2001-10-29 | 920 | 920 | 890 | 890 | 2,000 | 741.67 |
| 2001-10-26 | 880 | 880 | 870 | 870 | 6,000 | 725 |
| 2001-10-25 | 937 | 937 | 875 | 875 | 7,000 | 729.17 |
| 2001-10-24 | 920 | 939 | 920 | 938 | 5,000 | 781.67 |
| 2001-10-23 | 950 | 950 | 940 | 940 | 3,000 | 783.33 |
| 2001-10-22 | 945 | 945 | 930 | 940 | 13,000 | 783.33 |
| 2001-10-19 | 895 | 950 | 885 | 930 | 13,000 | 775 |
| 2001-10-18 | 875 | 880 | 875 | 880 | 7,000 | 733.33 |
| 2001-10-17 | 850 | 865 | 840 | 865 | 13,000 | 720.83 |
| 2001-10-16 | 811 | 815 | 810 | 815 | 5,000 | 679.17 |
| 2001-10-15 | 809 | 815 | 805 | 805 | 5,000 | 670.83 |
| 2001-10-12 | 788 | 795 | 788 | 795 | 3,000 | 662.50 |
| 2001-10-11 | 785 | 785 | 781 | 785 | 5,000 | 654.17 |
| 2001-10-10 | 774 | 814 | 774 | 777 | 3,000 | 647.50 |
| 2001-10-09 | 771 | 776 | 771 | 773 | 5,000 | 644.17 |
| 2001-10-05 | 770 | 800 | 770 | 771 | 6,000 | 642.50 |
| 2001-10-04 | 790 | 790 | 770 | 770 | 3,000 | 641.67 |
| 2001-10-03 | 751 | 770 | 751 | 770 | 6,000 | 641.67 |
| 2001-10-02 | 760 | 760 | 750 | 750 | 6,000 | 625 |
| 2001-09-28 | 755 | 770 | 740 | 770 | 7,000 | 641.67 |
| 2001-09-27 | 761 | 762 | 760 | 760 | 7,000 | 633.33 |
| 2001-09-26 | 760 | 761 | 760 | 761 | 2,000 | 634.17 |
| 2001-09-25 | 786 | 800 | 755 | 755 | 6,000 | 629.17 |
| 2001-09-21 | 812 | 812 | 752 | 755 | 15,000 | 629.17 |
| 2001-09-20 | 800 | 815 | 800 | 802 | 8,000 | 668.33 |
| 2001-09-19 | 800 | 824 | 790 | 800 | 21,000 | 666.67 |
| 2001-09-18 | 830 | 842 | 800 | 832 | 19,000 | 693.33 |
| 2001-09-17 | 850 | 850 | 850 | 850 | 14,000 | 708.33 |
分割・併合履歴 ： [2001-12-25]1株→1.2株 [2001-03-27]1株→2株
