2922 (株)なとり の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 700 | 711 | 699 | 709 | 3,800 | 709 |
| 2002-12-27 | 700 | 700 | 695 | 695 | 3,200 | 695 |
| 2002-12-26 | 670 | 677 | 668 | 670 | 10,100 | 670 |
| 2002-12-25 | 670 | 675 | 670 | 672 | 18,800 | 672 |
| 2002-12-24 | 670 | 676 | 665 | 670 | 22,700 | 670 |
| 2002-12-20 | 670 | 675 | 669 | 669 | 33,400 | 669 |
| 2002-12-19 | 676 | 677 | 663 | 670 | 12,600 | 670 |
| 2002-12-18 | 704 | 704 | 670 | 676 | 46,100 | 676 |
| 2002-12-17 | 699 | 705 | 694 | 704 | 15,900 | 704 |
| 2002-12-16 | 696 | 700 | 694 | 694 | 17,700 | 694 |
| 2002-12-13 | 700 | 700 | 691 | 694 | 21,700 | 694 |
| 2002-12-12 | 699 | 699 | 693 | 693 | 1,700 | 693 |
| 2002-12-11 | 700 | 700 | 693 | 693 | 4,000 | 693 |
| 2002-12-10 | 691 | 700 | 680 | 699 | 5,200 | 699 |
| 2002-12-09 | 700 | 700 | 693 | 698 | 3,000 | 698 |
| 2002-12-06 | 700 | 700 | 685 | 685 | 6,300 | 685 |
| 2002-12-05 | 700 | 700 | 692 | 696 | 6,000 | 696 |
| 2002-12-04 | 700 | 703 | 694 | 699 | 6,400 | 699 |
| 2002-12-03 | 700 | 700 | 695 | 700 | 4,800 | 700 |
| 2002-12-02 | 700 | 700 | 694 | 696 | 5,900 | 696 |
| 2002-11-29 | 719 | 719 | 680 | 690 | 27,600 | 690 |
| 2002-11-28 | 709 | 719 | 708 | 713 | 15,500 | 713 |
| 2002-11-27 | 700 | 720 | 700 | 709 | 12,600 | 709 |
| 2002-11-26 | 700 | 709 | 700 | 700 | 6,200 | 700 |
| 2002-11-25 | 700 | 725 | 700 | 700 | 13,800 | 700 |
| 2002-11-22 | 700 | 700 | 695 | 700 | 7,600 | 700 |
| 2002-11-21 | 650 | 680 | 650 | 670 | 2,200 | 670 |
| 2002-11-20 | 650 | 662 | 633 | 648 | 11,800 | 648 |
| 2002-11-19 | 680 | 680 | 665 | 666 | 5,200 | 666 |
| 2002-11-18 | 691 | 691 | 679 | 681 | 9,500 | 681 |
| 2002-11-15 | 701 | 705 | 689 | 690 | 21,100 | 690 |
| 2002-11-14 | 703 | 713 | 700 | 701 | 38,000 | 701 |
| 2002-11-13 | 708 | 709 | 703 | 704 | 4,100 | 704 |
| 2002-11-12 | 709 | 709 | 705 | 708 | 3,600 | 708 |
| 2002-11-11 | 720 | 721 | 708 | 708 | 5,300 | 708 |
| 2002-11-08 | 737 | 737 | 710 | 720 | 6,100 | 720 |
| 2002-11-07 | 743 | 744 | 736 | 737 | 3,400 | 737 |
| 2002-11-06 | 741 | 750 | 731 | 743 | 7,100 | 743 |
| 2002-11-05 | 750 | 760 | 737 | 743 | 4,300 | 743 |
| 2002-11-01 | 777 | 777 | 749 | 750 | 3,600 | 750 |
| 2002-10-31 | 782 | 782 | 770 | 770 | 2,600 | 770 |
| 2002-10-30 | 770 | 783 | 770 | 772 | 3,600 | 772 |
| 2002-10-29 | 780 | 792 | 770 | 770 | 1,500 | 770 |
| 2002-10-28 | 764 | 770 | 764 | 770 | 7,200 | 770 |
| 2002-10-25 | 720 | 764 | 720 | 764 | 5,700 | 764 |
| 2002-10-24 | 750 | 750 | 700 | 715 | 7,600 | 715 |
| 2002-10-23 | 720 | 740 | 720 | 740 | 7,100 | 740 |
| 2002-10-22 | 771 | 771 | 744 | 750 | 2,300 | 750 |
| 2002-10-21 | 779 | 780 | 770 | 770 | 19,500 | 770 |
| 2002-10-18 | 770 | 778 | 770 | 777 | 4,400 | 777 |
| 2002-10-17 | 765 | 769 | 760 | 766 | 4,900 | 766 |
| 2002-10-16 | 739 | 755 | 738 | 745 | 9,000 | 745 |
| 2002-10-15 | 725 | 732 | 723 | 731 | 8,000 | 731 |
| 2002-10-11 | 700 | 735 | 700 | 715 | 15,000 | 715 |
| 2002-10-10 | 737 | 737 | 700 | 723 | 5,000 | 723 |
| 2002-10-09 | 755 | 755 | 740 | 740 | 6,600 | 740 |
| 2002-10-08 | 741 | 749 | 741 | 749 | 6,700 | 749 |
| 2002-10-07 | 748 | 772 | 745 | 746 | 5,700 | 746 |
| 2002-10-04 | 751 | 758 | 751 | 758 | 4,700 | 758 |
| 2002-10-03 | 750 | 761 | 749 | 760 | 9,700 | 760 |
| 2002-10-02 | 762 | 773 | 762 | 763 | 5,700 | 763 |
| 2002-10-01 | 770 | 783 | 770 | 778 | 7,000 | 778 |
| 2002-09-30 | 800 | 804 | 789 | 792 | 4,700 | 792 |
| 2002-09-27 | 800 | 800 | 790 | 800 | 7,200 | 800 |
| 2002-09-26 | 800 | 800 | 790 | 790 | 5,100 | 790 |
| 2002-09-25 | 800 | 800 | 789 | 793 | 12,100 | 793 |
| 2002-09-24 | 805 | 808 | 785 | 800 | 10,400 | 800 |
| 2002-09-20 | 788 | 809 | 785 | 795 | 13,600 | 795 |
| 2002-09-19 | 780 | 798 | 780 | 792 | 7,000 | 792 |
| 2002-09-18 | 789 | 790 | 780 | 790 | 5,600 | 790 |
| 2002-09-17 | 785 | 798 | 780 | 786 | 17,200 | 786 |
| 2002-09-13 | 782 | 797 | 774 | 784 | 30,700 | 784 |
| 2002-09-12 | 800 | 819 | 792 | 812 | 18,600 | 812 |
| 2002-09-11 | 800 | 807 | 780 | 804 | 18,300 | 804 |
| 2002-09-10 | 765 | 810 | 765 | 800 | 69,300 | 800 |
| 2002-09-09 | 888 | 888 | 845 | 845 | 49,800 | 845 |
| 2002-09-06 | 801 | 806 | 790 | 791 | 12,300 | 791 |
| 2002-09-05 | 859 | 860 | 811 | 811 | 11,900 | 811 |
| 2002-09-04 | 840 | 861 | 840 | 857 | 10,300 | 857 |
| 2002-09-03 | 885 | 885 | 860 | 870 | 22,800 | 870 |
| 2002-09-02 | 841 | 898 | 791 | 898 | 84,500 | 898 |
| 2002-08-30 | 940 | 960 | 863 | 891 | 450,400 | 891 |
| 2002-08-29 | 908 | 940 | 905 | 936 | 119,400 | 936 |
| 2002-08-28 | 874 | 910 | 872 | 900 | 47,700 | 900 |
| 2002-08-27 | 844 | 864 | 843 | 864 | 33,100 | 864 |
| 2002-08-26 | 848 | 850 | 840 | 847 | 23,900 | 847 |
| 2002-08-23 | 832 | 850 | 827 | 848 | 32,500 | 848 |
| 2002-08-22 | 850 | 850 | 833 | 838 | 46,200 | 838 |
| 2002-08-21 | 848 | 858 | 843 | 849 | 102,400 | 849 |
| 2002-08-20 | 763 | 788 | 760 | 788 | 17,700 | 788 |
| 2002-08-19 | 750 | 765 | 750 | 755 | 30,300 | 755 |
| 2002-08-16 | 755 | 755 | 747 | 747 | 9,400 | 747 |
| 2002-08-15 | 750 | 755 | 745 | 752 | 19,100 | 752 |
| 2002-08-14 | 746 | 750 | 746 | 748 | 8,800 | 748 |
| 2002-08-13 | 743 | 750 | 739 | 741 | 9,400 | 741 |
| 2002-08-12 | 730 | 741 | 730 | 741 | 7,200 | 741 |
| 2002-08-09 | 721 | 728 | 721 | 728 | 7,800 | 728 |
| 2002-08-08 | 720 | 724 | 716 | 717 | 5,700 | 717 |
| 2002-08-07 | 719 | 725 | 716 | 716 | 10,400 | 716 |
| 2002-08-06 | 714 | 718 | 710 | 710 | 10,400 | 710 |
| 2002-08-05 | 700 | 710 | 700 | 704 | 1,100 | 704 |
| 2002-08-02 | 714 | 715 | 714 | 715 | 1,400 | 715 |
| 2002-08-01 | 706 | 720 | 701 | 715 | 4,900 | 715 |
| 2002-07-31 | 710 | 714 | 695 | 700 | 8,900 | 700 |
| 2002-07-30 | 695 | 710 | 695 | 710 | 35,100 | 710 |
| 2002-07-29 | 692 | 713 | 692 | 709 | 1,000 | 709 |
| 2002-07-26 | 720 | 720 | 700 | 710 | 8,100 | 710 |
| 2002-07-25 | 720 | 720 | 714 | 714 | 7,000 | 714 |
| 2002-07-24 | 724 | 724 | 714 | 714 | 400 | 714 |
| 2002-07-23 | 720 | 725 | 704 | 704 | 9,300 | 704 |
| 2002-07-22 | 722 | 728 | 706 | 706 | 5,500 | 706 |
| 2002-07-19 | 721 | 729 | 721 | 729 | 300 | 729 |
| 2002-07-18 | 715 | 715 | 715 | 715 | 200 | 715 |
| 2002-07-17 | 725 | 727 | 720 | 720 | 5,200 | 720 |
| 2002-07-16 | 726 | 727 | 725 | 725 | 6,500 | 725 |
| 2002-07-15 | 725 | 745 | 725 | 725 | 1,400 | 725 |
| 2002-07-12 | 715 | 725 | 715 | 720 | 26,300 | 720 |
| 2002-07-11 | 720 | 724 | 718 | 724 | 2,400 | 724 |
| 2002-07-10 | 714 | 720 | 714 | 720 | 8,000 | 720 |
| 2002-07-09 | 715 | 719 | 714 | 714 | 4,800 | 714 |
| 2002-07-08 | 719 | 719 | 714 | 714 | 1,900 | 714 |
| 2002-07-05 | 708 | 709 | 708 | 709 | 2,500 | 709 |
| 2002-07-04 | 713 | 715 | 708 | 708 | 800 | 708 |
| 2002-07-03 | 706 | 715 | 706 | 706 | 4,200 | 706 |
| 2002-07-02 | 705 | 715 | 705 | 706 | 4,600 | 706 |
| 2002-07-01 | 720 | 720 | 700 | 705 | 1,300 | 705 |
| 2002-06-28 | 692 | 700 | 692 | 700 | 5,000 | 700 |
| 2002-06-27 | 700 | 700 | 690 | 699 | 3,800 | 699 |
| 2002-06-26 | 690 | 700 | 690 | 700 | 1,800 | 700 |
| 2002-06-25 | 710 | 710 | 690 | 690 | 1,900 | 690 |
| 2002-06-24 | 695 | 695 | 689 | 690 | 4,600 | 690 |
| 2002-06-21 | 700 | 702 | 692 | 697 | 3,300 | 697 |
| 2002-06-20 | 702 | 702 | 702 | 702 | 10,200 | 702 |
| 2002-06-19 | 715 | 715 | 702 | 702 | 2,000 | 702 |
| 2002-06-18 | 704 | 710 | 702 | 702 | 2,100 | 702 |
| 2002-06-17 | 705 | 715 | 701 | 702 | 2,700 | 702 |
| 2002-06-14 | 705 | 710 | 700 | 700 | 1,700 | 700 |
| 2002-06-13 | 703 | 710 | 700 | 710 | 10,500 | 710 |
| 2002-06-12 | 703 | 710 | 703 | 703 | 1,400 | 703 |
| 2002-06-11 | 709 | 714 | 702 | 702 | 3,000 | 702 |
| 2002-06-10 | 701 | 706 | 701 | 703 | 1,800 | 703 |
| 2002-06-07 | 704 | 715 | 701 | 701 | 6,300 | 701 |
| 2002-06-06 | 704 | 705 | 704 | 704 | 3,300 | 704 |
| 2002-06-05 | 704 | 710 | 704 | 704 | 4,100 | 704 |
| 2002-06-04 | 710 | 720 | 702 | 704 | 6,100 | 704 |
| 2002-06-03 | 724 | 725 | 710 | 720 | 3,400 | 720 |
| 2002-05-31 | 725 | 725 | 725 | 725 | 1,500 | 725 |
| 2002-05-30 | 725 | 725 | 712 | 725 | 4,000 | 725 |
| 2002-05-29 | 724 | 725 | 724 | 725 | 300 | 725 |
| 2002-05-28 | 728 | 728 | 715 | 715 | 6,200 | 715 |
| 2002-05-27 | 725 | 725 | 715 | 724 | 6,800 | 724 |
| 2002-05-24 | 713 | 720 | 713 | 715 | 2,900 | 715 |
| 2002-05-23 | 720 | 720 | 711 | 711 | 3,400 | 711 |
| 2002-05-22 | 720 | 727 | 710 | 710 | 4,600 | 710 |
| 2002-05-21 | 718 | 720 | 712 | 720 | 3,100 | 720 |
| 2002-05-20 | 727 | 727 | 710 | 718 | 1,500 | 718 |
| 2002-05-17 | 721 | 730 | 720 | 730 | 1,900 | 730 |
| 2002-05-16 | 721 | 721 | 720 | 720 | 7,800 | 720 |
| 2002-05-15 | 730 | 730 | 715 | 720 | 2,200 | 720 |
| 2002-05-14 | 718 | 718 | 702 | 715 | 1,500 | 715 |
| 2002-05-13 | 720 | 724 | 710 | 720 | 5,900 | 720 |
| 2002-05-10 | 730 | 731 | 723 | 730 | 2,700 | 730 |
| 2002-05-09 | 730 | 730 | 729 | 730 | 1,700 | 730 |
| 2002-05-08 | 726 | 726 | 720 | 720 | 1,300 | 720 |
| 2002-05-07 | 733 | 733 | 720 | 720 | 2,800 | 720 |
| 2002-05-02 | 725 | 725 | 720 | 720 | 1,300 | 720 |
| 2002-05-01 | 730 | 730 | 720 | 721 | 3,900 | 721 |
| 2002-04-30 | 730 | 740 | 720 | 740 | 6,200 | 740 |
| 2002-04-26 | 726 | 733 | 726 | 726 | 9,200 | 726 |
| 2002-04-25 | 725 | 735 | 725 | 726 | 8,600 | 726 |
| 2002-04-24 | 710 | 725 | 710 | 725 | 3,100 | 725 |
| 2002-04-23 | 720 | 725 | 710 | 725 | 8,800 | 725 |
| 2002-04-22 | 711 | 720 | 710 | 720 | 4,000 | 720 |
| 2002-04-19 | 728 | 729 | 710 | 710 | 2,800 | 710 |
| 2002-04-18 | 728 | 730 | 726 | 728 | 5,000 | 728 |
| 2002-04-17 | 721 | 728 | 721 | 728 | 3,100 | 728 |
| 2002-04-16 | 715 | 721 | 715 | 721 | 600 | 721 |
| 2002-04-15 | 710 | 714 | 709 | 709 | 7,900 | 709 |
| 2002-04-12 | 696 | 709 | 690 | 709 | 3,900 | 709 |
| 2002-04-11 | 700 | 704 | 690 | 700 | 8,400 | 700 |
| 2002-04-10 | 694 | 700 | 690 | 700 | 5,800 | 700 |
| 2002-04-09 | 700 | 702 | 695 | 695 | 12,000 | 695 |
| 2002-04-08 | 700 | 702 | 700 | 701 | 6,100 | 701 |
| 2002-04-05 | 700 | 711 | 700 | 711 | 3,300 | 711 |
| 2002-04-04 | 710 | 720 | 710 | 710 | 1,200 | 710 |
| 2002-04-03 | 710 | 710 | 710 | 710 | 900 | 710 |
| 2002-04-02 | 710 | 710 | 699 | 710 | 12,300 | 710 |
| 2002-04-01 | 730 | 730 | 710 | 715 | 2,100 | 715 |
| 2002-03-29 | 737 | 737 | 721 | 721 | 1,700 | 721 |
| 2002-03-28 | 723 | 730 | 717 | 718 | 5,000 | 718 |
| 2002-03-27 | 770 | 770 | 715 | 740 | 4,300 | 740 |
| 2002-03-26 | 785 | 785 | 770 | 780 | 10,700 | 780 |
| 2002-03-25 | 775 | 790 | 770 | 785 | 15,700 | 785 |
| 2002-03-22 | 750 | 770 | 750 | 770 | 15,100 | 770 |
| 2002-03-20 | 742 | 750 | 742 | 749 | 9,700 | 749 |
| 2002-03-19 | 750 | 750 | 735 | 742 | 9,800 | 742 |
| 2002-03-18 | 729 | 735 | 725 | 735 | 2,400 | 735 |
| 2002-03-15 | 694 | 730 | 694 | 710 | 6,300 | 710 |
| 2002-03-14 | 700 | 720 | 690 | 690 | 10,500 | 690 |
| 2002-03-13 | 700 | 720 | 700 | 720 | 4,300 | 720 |
| 2002-03-12 | 730 | 750 | 720 | 725 | 8,300 | 725 |
| 2002-03-11 | 730 | 730 | 716 | 725 | 5,700 | 725 |
| 2002-03-08 | 725 | 725 | 711 | 711 | 7,500 | 711 |
| 2002-03-07 | 729 | 729 | 716 | 720 | 5,200 | 720 |
| 2002-03-06 | 710 | 725 | 701 | 720 | 6,600 | 720 |
| 2002-03-05 | 720 | 720 | 705 | 705 | 13,000 | 705 |
| 2002-03-04 | 660 | 710 | 660 | 700 | 16,800 | 700 |
| 2002-03-01 | 670 | 671 | 660 | 660 | 19,600 | 660 |
| 2002-02-28 | 675 | 675 | 670 | 670 | 12,000 | 670 |
| 2002-02-27 | 690 | 690 | 680 | 680 | 8,600 | 680 |
| 2002-02-26 | 700 | 700 | 681 | 690 | 9,100 | 690 |
| 2002-02-25 | 700 | 721 | 695 | 695 | 12,100 | 695 |
| 2002-02-22 | 700 | 700 | 695 | 700 | 3,600 | 700 |
| 2002-02-21 | 695 | 698 | 695 | 695 | 1,900 | 695 |
| 2002-02-20 | 700 | 705 | 700 | 700 | 9,600 | 700 |
| 2002-02-19 | 715 | 715 | 700 | 714 | 3,200 | 714 |
| 2002-02-18 | 712 | 715 | 712 | 715 | 300 | 715 |
| 2002-02-15 | 711 | 712 | 700 | 700 | 9,200 | 700 |
| 2002-02-14 | 719 | 719 | 700 | 711 | 4,000 | 711 |
| 2002-02-13 | 710 | 710 | 701 | 710 | 5,300 | 710 |
| 2002-02-12 | 701 | 701 | 700 | 700 | 4,100 | 700 |
| 2002-02-08 | 700 | 711 | 700 | 701 | 2,800 | 701 |
| 2002-02-07 | 700 | 701 | 700 | 701 | 3,000 | 701 |
| 2002-02-06 | 713 | 713 | 700 | 700 | 1,200 | 700 |
| 2002-02-05 | 710 | 710 | 710 | 710 | 2,400 | 710 |
| 2002-02-04 | 690 | 691 | 690 | 690 | 4,500 | 690 |
| 2002-02-01 | 702 | 750 | 690 | 750 | 7,100 | 750 |
| 2002-01-31 | 710 | 760 | 709 | 760 | 5,300 | 760 |
| 2002-01-30 | 710 | 711 | 709 | 709 | 1,600 | 709 |
| 2002-01-29 | 722 | 740 | 722 | 740 | 1,900 | 740 |
| 2002-01-28 | 730 | 745 | 722 | 722 | 1,900 | 722 |
| 2002-01-25 | 742 | 760 | 742 | 750 | 6,300 | 750 |
| 2002-01-24 | 725 | 742 | 722 | 742 | 1,200 | 742 |
| 2002-01-23 | 731 | 740 | 725 | 740 | 3,900 | 740 |
| 2002-01-22 | 725 | 735 | 725 | 730 | 6,400 | 730 |
| 2002-01-21 | 727 | 727 | 725 | 725 | 2,300 | 725 |
| 2002-01-18 | 740 | 740 | 730 | 740 | 1,800 | 740 |
| 2002-01-17 | 750 | 750 | 740 | 740 | 2,000 | 740 |
| 2002-01-16 | 759 | 760 | 759 | 759 | 8,300 | 759 |
| 2002-01-15 | 759 | 759 | 759 | 759 | 100 | 759 |
| 2002-01-11 | 750 | 750 | 725 | 725 | 2,200 | 725 |
| 2002-01-10 | 760 | 760 | 735 | 735 | 2,700 | 735 |
| 2002-01-09 | 745 | 745 | 730 | 745 | 5,900 | 745 |
| 2002-01-08 | 770 | 770 | 740 | 745 | 4,000 | 745 |
| 2002-01-07 | 780 | 780 | 770 | 770 | 4,800 | 770 |
| 2002-01-04 | 785 | 800 | 785 | 800 | 800 | 800 |
分割・併合履歴 ： [2001-12-25]1株→1.2株 [2001-03-27]1株→2株
