2922 (株)なとりの時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	759	765	754	761	3,600	761
2003-12-29	748	753	747	749	9,500	749
2003-12-26	747	748	745	748	2,200	748
2003-12-25	748	755	742	748	11,100	748
2003-12-24	748	750	743	747	9,700	747
2003-12-22	748	749	746	747	11,000	747
2003-12-19	748	748	741	744	7,000	744
2003-12-18	743	750	743	748	4,100	748
2003-12-17	745	749	743	743	2,800	743
2003-12-16	750	750	742	743	23,400	743
2003-12-15	752	760	749	751	11,300	751
2003-12-12	741	749	741	748	17,200	748
2003-12-11	743	743	735	741	2,400	741
2003-12-10	745	749	738	738	6,200	738
2003-12-09	738	746	738	744	2,300	744
2003-12-08	736	742	734	742	2,100	742
2003-12-05	732	742	730	742	5,100	742
2003-12-04	740	740	737	739	3,500	739
2003-12-03	740	740	730	732	5,300	732
2003-12-02	743	745	735	744	4,800	744
2003-12-01	739	743	730	743	4,300	743
2003-11-28	740	745	738	738	2,800	738
2003-11-27	746	756	741	742	3,200	742
2003-11-26	750	755	741	743	6,600	743
2003-11-25	739	752	739	750	2,900	750
2003-11-21	731	749	731	738	7,400	738
2003-11-20	730	735	721	727	4,800	727
2003-11-19	733	741	730	734	5,300	734
2003-11-18	738	740	730	730	9,100	730
2003-11-17	738	742	738	738	13,900	738
2003-11-14	742	742	736	738	3,500	738
2003-11-13	746	746	729	741	5,300	741
2003-11-12	739	740	735	736	2,900	736
2003-11-11	742	742	727	733	5,600	733
2003-11-10	732	745	732	741	3,000	741
2003-11-07	745	745	735	738	8,500	738
2003-11-06	750	750	738	741	3,200	741
2003-11-05	741	744	739	743	4,400	743
2003-11-04	738	747	738	744	3,000	744
2003-10-31	738	744	737	737	2,900	737
2003-10-30	744	748	739	739	9,100	739
2003-10-29	740	745	739	743	4,700	743
2003-10-28	738	752	737	739	14,600	739
2003-10-27	748	754	737	737	6,200	737
2003-10-24	736	744	736	736	6,600	736
2003-10-23	758	759	731	731	24,500	731
2003-10-22	758	763	757	758	7,200	758
2003-10-21	765	765	757	757	10,000	757
2003-10-20	757	762	755	757	7,100	757
2003-10-17	751	757	751	753	9,400	753
2003-10-16	750	755	746	750	21,100	750
2003-10-15	746	750	746	746	12,500	746
2003-10-14	745	748	744	746	21,000	746
2003-10-10	760	761	742	747	36,300	747
2003-10-09	779	779	767	769	8,400	769
2003-10-08	779	779	770	773	5,400	773
2003-10-07	782	782	770	772	9,700	772
2003-10-06	780	780	767	767	9,800	767
2003-10-03	770	777	768	768	6,900	768
2003-10-02	786	786	768	769	8,800	769
2003-10-01	771	779	766	768	11,200	768
2003-09-30	766	775	765	775	6,700	775
2003-09-29	780	780	771	771	5,700	771
2003-09-26	783	790	777	777	6,400	777
2003-09-25	790	790	785	786	8,900	786
2003-09-24	795	798	790	790	4,700	790
2003-09-22	790	792	786	791	9,700	791
2003-09-19	787	793	787	790	12,900	790
2003-09-18	781	789	780	782	9,700	782
2003-09-17	783	789	781	781	12,100	781
2003-09-16	789	799	781	783	29,700	783
2003-09-12	800	800	789	789	20,900	789
2003-09-11	794	794	788	790	7,400	790
2003-09-10	790	798	790	794	6,800	794
2003-09-09	791	797	791	792	9,300	792
2003-09-08	800	800	790	791	7,300	791
2003-09-05	800	800	790	790	5,300	790
2003-09-04	796	799	795	795	5,000	795
2003-09-03	800	800	791	795	7,300	795
2003-09-02	795	795	786	790	8,200	790
2003-09-01	791	804	791	798	4,300	798
2003-08-29	779	810	779	791	3,000	791
2003-08-28	796	796	778	778	4,600	778
2003-08-27	792	801	790	790	3,300	790
2003-08-26	800	805	791	791	5,900	791
2003-08-25	803	803	800	800	5,300	800
2003-08-22	814	814	800	800	4,800	800
2003-08-21	810	814	810	810	6,200	810
2003-08-20	810	810	802	810	2,500	810
2003-08-19	802	802	795	802	1,900	802
2003-08-18	793	805	793	794	5,400	794
2003-08-15	792	840	792	793	7,800	793
2003-08-14	777	790	775	785	8,400	785
2003-08-13	777	786	776	780	15,100	780
2003-08-12	773	780	772	775	7,400	775
2003-08-11	778	778	771	771	8,800	771
2003-08-08	780	785	780	780	5,200	780
2003-08-07	785	790	785	786	3,100	786
2003-08-06	794	795	785	786	2,400	786
2003-08-05	794	799	790	793	5,000	793
2003-08-04	792	800	790	792	5,200	792
2003-08-01	799	799	795	796	6,200	796
2003-07-31	799	799	797	797	4,500	797
2003-07-30	791	799	790	792	4,800	792
2003-07-29	790	799	786	790	11,300	790
2003-07-28	806	806	800	800	20,500	800
2003-07-25	805	805	801	801	8,200	801
2003-07-24	803	805	800	800	4,600	800
2003-07-23	805	805	790	803	8,200	803
2003-07-22	803	810	790	790	11,600	790
2003-07-18	805	809	803	804	6,200	804
2003-07-17	800	810	800	804	8,500	804
2003-07-16	807	814	800	800	14,600	800
2003-07-15	808	814	806	807	6,500	807
2003-07-14	817	817	801	801	6,200	801
2003-07-11	797	815	791	815	6,900	815
2003-07-10	807	819	802	802	8,600	802
2003-07-09	815	815	800	807	10,400	807
2003-07-08	827	830	779	805	16,400	805
2003-07-07	820	834	820	827	10,500	827
2003-07-04	806	820	806	814	14,000	814
2003-07-03	805	811	801	803	9,200	803
2003-07-02	799	801	796	798	15,400	798
2003-07-01	799	810	798	798	15,200	798
2003-06-30	800	805	798	798	11,600	798
2003-06-27	797	799	795	795	9,000	795
2003-06-26	799	799	794	795	3,000	795
2003-06-25	795	798	791	791	4,900	791
2003-06-24	795	795	790	790	5,300	790
2003-06-23	772	798	772	796	5,100	796
2003-06-20	790	794	790	792	2,900	792
2003-06-19	799	800	795	795	2,700	795
2003-06-18	800	802	794	794	2,900	794
2003-06-17	800	800	797	797	8,000	797
2003-06-16	797	800	797	800	10,300	800
2003-06-13	799	799	796	797	19,200	797
2003-06-12	798	798	796	797	3,100	797
2003-06-11	796	797	795	796	3,600	796
2003-06-10	794	798	794	796	4,100	796
2003-06-09	795	795	790	794	3,200	794
2003-06-06	798	798	782	798	2,700	798
2003-06-05	798	799	794	798	8,600	798
2003-06-04	791	798	791	793	1,300	793
2003-06-03	796	798	785	798	2,400	798
2003-06-02	792	799	790	798	2,300	798
2003-05-30	799	799	786	799	4,700	799
2003-05-29	800	800	790	799	3,700	799
2003-05-28	798	799	791	797	7,300	797
2003-05-27	797	798	797	798	2,100	798
2003-05-26	794	799	794	796	1,700	796
2003-05-23	780	795	780	794	1,300	794
2003-05-22	787	790	779	780	7,000	780
2003-05-21	788	796	784	785	7,300	785
2003-05-20	783	795	783	788	1,300	788
2003-05-19	798	800	781	791	3,800	791
2003-05-16	800	800	795	798	2,500	798
2003-05-15	798	800	790	800	16,900	800
2003-05-14	797	812	796	798	15,700	798
2003-05-13	793	795	788	795	3,400	795
2003-05-12	793	793	782	790	2,800	790
2003-05-09	779	794	779	794	8,400	794
2003-05-08	785	793	782	782	3,900	782
2003-05-07	777	780	775	776	3,400	776
2003-05-06	779	785	769	778	7,600	778
2003-05-02	760	762	749	759	3,100	759
2003-05-01	752	762	749	750	4,900	750
2003-04-30	765	765	751	751	2,100	751
2003-04-28	752	768	751	752	1,400	752
2003-04-25	770	778	750	750	10,000	750
2003-04-24	778	778	755	770	5,900	770
2003-04-23	788	788	771	778	1,700	778
2003-04-22	789	798	786	788	5,200	788
2003-04-21	764	799	764	786	13,300	786
2003-04-18	778	784	770	784	3,700	784
2003-04-17	796	796	788	788	2,400	788
2003-04-16	797	797	793	796	7,100	796
2003-04-15	788	810	788	793	11,300	793
2003-04-14	781	788	770	788	5,500	788
2003-04-11	783	783	773	781	4,300	781
2003-04-10	787	787	777	777	5,600	777
2003-04-09	782	788	779	788	4,600	788
2003-04-08	781	782	775	779	2,300	779
2003-04-07	785	786	767	782	4,400	782
2003-04-04	765	778	765	778	1,900	778
2003-04-03	770	775	762	765	2,300	765
2003-04-02	778	778	753	770	2,900	770
2003-04-01	753	765	753	753	3,400	753
2003-03-31	771	779	763	773	4,200	773
2003-03-28	789	799	787	788	6,400	788
2003-03-27	778	794	778	794	11,300	794
2003-03-26	759	789	754	789	10,600	789
2003-03-25	790	825	790	818	29,600	818
2003-03-24	762	790	762	790	21,500	790
2003-03-20	750	759	749	759	8,300	759
2003-03-19	743	750	743	745	7,200	745
2003-03-18	750	750	741	741	9,500	741
2003-03-17	757	758	745	745	14,600	745
2003-03-14	740	750	740	749	20,700	749
2003-03-13	736	743	736	743	4,400	743
2003-03-12	741	748	736	736	5,500	736
2003-03-11	745	752	743	743	5,600	743
2003-03-10	745	749	743	746	3,900	746
2003-03-07	741	749	741	743	6,500	743
2003-03-06	750	752	740	750	11,400	750
2003-03-05	739	750	738	742	7,200	742
2003-03-04	740	742	734	740	8,400	740
2003-03-03	734	739	730	735	12,400	735
2003-02-28	730	732	725	730	9,100	730
2003-02-27	733	734	727	730	6,800	730
2003-02-26	736	739	726	726	9,700	726
2003-02-25	740	740	735	735	9,300	735
2003-02-24	740	747	735	735	10,600	735
2003-02-21	757	757	742	744	6,200	744
2003-02-20	756	756	745	747	7,800	747
2003-02-19	760	760	751	752	1,700	752
2003-02-18	760	760	747	747	15,500	747
2003-02-17	760	760	753	758	6,600	758
2003-02-14	754	754	740	753	11,800	753
2003-02-13	750	755	743	744	4,400	744
2003-02-12	740	743	733	740	23,500	740
2003-02-10	740	740	729	733	10,700	733
2003-02-07	737	740	735	740	3,900	740
2003-02-06	741	741	735	737	9,700	737
2003-02-05	760	763	745	745	8,000	745
2003-02-04	745	770	745	757	8,200	757
2003-02-03	736	739	735	738	2,900	738
2003-01-31	743	743	735	735	2,400	735
2003-01-30	741	743	731	733	4,100	733
2003-01-29	746	748	740	740	8,800	740
2003-01-28	748	752	737	744	7,900	744
2003-01-27	755	764	745	747	10,900	747
2003-01-24	765	768	752	755	4,700	755
2003-01-23	775	775	764	764	3,300	764
2003-01-22	758	780	758	780	3,600	780
2003-01-21	750	790	750	788	10,300	788
2003-01-20	738	750	735	750	6,900	750
2003-01-17	735	751	735	735	8,300	735
2003-01-16	726	740	726	730	3,400	730
2003-01-15	749	749	723	746	13,700	746
2003-01-14	750	750	719	749	6,600	749
2003-01-10	701	750	700	749	22,100	749
2003-01-09	708	713	700	711	8,500	711
2003-01-08	755	755	704	707	4,000	707
2003-01-07	750	750	725	725	5,700	725
2003-01-06	730	730	720	723	3,900	723

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 [2003年度]

2922 (株)なとりの時系列データ [2003年度]