2922 (株)なとり の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 864 | 866 | 862 | 862 | 14,200 | 862 |
| 2005-12-29 | 865 | 868 | 863 | 863 | 23,400 | 863 |
| 2005-12-28 | 867 | 869 | 863 | 865 | 22,000 | 865 |
| 2005-12-27 | 865 | 869 | 864 | 867 | 15,600 | 867 |
| 2005-12-26 | 865 | 869 | 863 | 864 | 17,300 | 864 |
| 2005-12-22 | 859 | 862 | 857 | 860 | 15,600 | 860 |
| 2005-12-21 | 857 | 859 | 855 | 857 | 17,200 | 857 |
| 2005-12-20 | 856 | 858 | 855 | 858 | 13,100 | 858 |
| 2005-12-19 | 860 | 860 | 852 | 854 | 17,600 | 854 |
| 2005-12-16 | 855 | 855 | 849 | 854 | 24,700 | 854 |
| 2005-12-15 | 857 | 859 | 851 | 852 | 34,200 | 852 |
| 2005-12-14 | 860 | 860 | 855 | 856 | 26,800 | 856 |
| 2005-12-13 | 867 | 868 | 860 | 860 | 16,700 | 860 |
| 2005-12-12 | 860 | 870 | 859 | 863 | 24,500 | 863 |
| 2005-12-09 | 859 | 861 | 857 | 858 | 27,600 | 858 |
| 2005-12-08 | 858 | 859 | 855 | 859 | 17,600 | 859 |
| 2005-12-07 | 860 | 861 | 857 | 858 | 20,300 | 858 |
| 2005-12-06 | 863 | 865 | 858 | 860 | 14,200 | 860 |
| 2005-12-05 | 850 | 858 | 850 | 858 | 33,300 | 858 |
| 2005-12-02 | 848 | 849 | 845 | 848 | 13,900 | 848 |
| 2005-12-01 | 845 | 850 | 842 | 848 | 15,300 | 848 |
| 2005-11-30 | 845 | 845 | 842 | 842 | 10,000 | 842 |
| 2005-11-29 | 846 | 848 | 842 | 844 | 11,900 | 844 |
| 2005-11-28 | 839 | 846 | 835 | 846 | 23,000 | 846 |
| 2005-11-25 | 839 | 840 | 828 | 835 | 21,700 | 835 |
| 2005-11-24 | 846 | 846 | 835 | 839 | 17,200 | 839 |
| 2005-11-22 | 850 | 850 | 840 | 844 | 22,700 | 844 |
| 2005-11-21 | 846 | 849 | 829 | 848 | 43,100 | 848 |
| 2005-11-18 | 843 | 848 | 840 | 843 | 12,200 | 843 |
| 2005-11-17 | 845 | 845 | 839 | 845 | 12,900 | 845 |
| 2005-11-16 | 837 | 845 | 836 | 845 | 21,800 | 845 |
| 2005-11-15 | 830 | 843 | 830 | 836 | 17,600 | 836 |
| 2005-11-14 | 829 | 830 | 825 | 829 | 14,200 | 829 |
| 2005-11-11 | 825 | 829 | 823 | 823 | 20,200 | 823 |
| 2005-11-10 | 827 | 827 | 822 | 826 | 12,000 | 826 |
| 2005-11-09 | 824 | 828 | 821 | 821 | 10,400 | 821 |
| 2005-11-08 | 828 | 829 | 821 | 821 | 14,100 | 821 |
| 2005-11-07 | 824 | 828 | 820 | 828 | 24,600 | 828 |
| 2005-11-04 | 821 | 824 | 821 | 821 | 10,300 | 821 |
| 2005-11-02 | 825 | 825 | 820 | 820 | 9,800 | 820 |
| 2005-11-01 | 824 | 825 | 824 | 825 | 3,400 | 825 |
| 2005-10-31 | 825 | 825 | 820 | 822 | 11,300 | 822 |
| 2005-10-28 | 822 | 824 | 818 | 822 | 13,900 | 822 |
| 2005-10-27 | 823 | 823 | 819 | 821 | 7,300 | 821 |
| 2005-10-26 | 822 | 823 | 819 | 819 | 16,900 | 819 |
| 2005-10-25 | 816 | 822 | 815 | 822 | 15,300 | 822 |
| 2005-10-24 | 817 | 817 | 813 | 815 | 8,200 | 815 |
| 2005-10-21 | 811 | 819 | 811 | 816 | 11,400 | 816 |
| 2005-10-20 | 813 | 819 | 810 | 819 | 12,500 | 819 |
| 2005-10-19 | 812 | 812 | 807 | 811 | 15,700 | 811 |
| 2005-10-18 | 812 | 815 | 809 | 809 | 13,000 | 809 |
| 2005-10-17 | 810 | 814 | 809 | 809 | 16,500 | 809 |
| 2005-10-14 | 815 | 815 | 808 | 809 | 14,900 | 809 |
| 2005-10-13 | 816 | 817 | 810 | 810 | 11,500 | 810 |
| 2005-10-12 | 817 | 817 | 812 | 812 | 15,800 | 812 |
| 2005-10-11 | 815 | 815 | 811 | 814 | 8,400 | 814 |
| 2005-10-07 | 809 | 814 | 809 | 809 | 7,900 | 809 |
| 2005-10-06 | 815 | 815 | 808 | 808 | 14,700 | 808 |
| 2005-10-05 | 818 | 818 | 812 | 814 | 10,500 | 814 |
| 2005-10-04 | 810 | 814 | 810 | 813 | 4,700 | 813 |
| 2005-10-03 | 805 | 814 | 805 | 810 | 15,000 | 810 |
| 2005-09-30 | 814 | 816 | 810 | 810 | 18,000 | 810 |
| 2005-09-29 | 815 | 822 | 810 | 812 | 20,000 | 812 |
| 2005-09-28 | 819 | 820 | 815 | 820 | 6,100 | 820 |
| 2005-09-27 | 821 | 822 | 816 | 816 | 12,700 | 816 |
| 2005-09-26 | 816 | 822 | 816 | 821 | 15,500 | 821 |
| 2005-09-22 | 813 | 813 | 810 | 812 | 17,100 | 812 |
| 2005-09-21 | 813 | 814 | 812 | 812 | 13,000 | 812 |
| 2005-09-20 | 813 | 814 | 811 | 813 | 13,700 | 813 |
| 2005-09-16 | 809 | 811 | 808 | 811 | 15,200 | 811 |
| 2005-09-15 | 811 | 812 | 810 | 811 | 14,700 | 811 |
| 2005-09-14 | 812 | 813 | 810 | 811 | 9,500 | 811 |
| 2005-09-13 | 810 | 814 | 810 | 813 | 10,000 | 813 |
| 2005-09-12 | 816 | 816 | 813 | 814 | 10,400 | 814 |
| 2005-09-09 | 810 | 813 | 808 | 813 | 35,100 | 813 |
| 2005-09-08 | 810 | 811 | 808 | 809 | 7,200 | 809 |
| 2005-09-07 | 813 | 814 | 808 | 810 | 7,300 | 810 |
| 2005-09-06 | 813 | 816 | 810 | 810 | 9,900 | 810 |
| 2005-09-05 | 812 | 815 | 811 | 813 | 5,900 | 813 |
| 2005-09-02 | 815 | 815 | 813 | 813 | 4,900 | 813 |
| 2005-09-01 | 810 | 816 | 810 | 812 | 5,200 | 812 |
| 2005-08-31 | 817 | 817 | 811 | 812 | 3,800 | 812 |
| 2005-08-30 | 815 | 817 | 812 | 814 | 8,300 | 814 |
| 2005-08-29 | 819 | 819 | 814 | 814 | 7,400 | 814 |
| 2005-08-26 | 817 | 819 | 815 | 819 | 8,100 | 819 |
| 2005-08-25 | 819 | 821 | 814 | 819 | 12,900 | 819 |
| 2005-08-24 | 818 | 822 | 818 | 819 | 8,900 | 819 |
| 2005-08-23 | 819 | 822 | 816 | 818 | 4,000 | 818 |
| 2005-08-22 | 813 | 821 | 813 | 819 | 6,400 | 819 |
| 2005-08-19 | 817 | 818 | 815 | 818 | 6,500 | 818 |
| 2005-08-18 | 820 | 820 | 817 | 818 | 4,100 | 818 |
| 2005-08-17 | 823 | 824 | 818 | 818 | 13,800 | 818 |
| 2005-08-16 | 820 | 822 | 818 | 821 | 7,300 | 821 |
| 2005-08-15 | 817 | 820 | 817 | 818 | 12,200 | 818 |
| 2005-08-12 | 815 | 819 | 814 | 817 | 4,500 | 817 |
| 2005-08-11 | 818 | 820 | 812 | 814 | 8,100 | 814 |
| 2005-08-10 | 815 | 819 | 814 | 818 | 7,100 | 818 |
| 2005-08-09 | 811 | 814 | 808 | 814 | 5,200 | 814 |
| 2005-08-08 | 808 | 809 | 800 | 809 | 10,100 | 809 |
| 2005-08-05 | 812 | 813 | 810 | 810 | 8,000 | 810 |
| 2005-08-04 | 815 | 818 | 811 | 812 | 5,100 | 812 |
| 2005-08-03 | 817 | 819 | 812 | 812 | 5,500 | 812 |
| 2005-08-02 | 816 | 817 | 812 | 813 | 8,100 | 813 |
| 2005-08-01 | 813 | 819 | 813 | 818 | 4,000 | 818 |
| 2005-07-29 | 814 | 819 | 812 | 812 | 6,100 | 812 |
| 2005-07-28 | 813 | 815 | 813 | 813 | 4,600 | 813 |
| 2005-07-27 | 815 | 820 | 813 | 813 | 8,900 | 813 |
| 2005-07-26 | 814 | 817 | 814 | 815 | 4,700 | 815 |
| 2005-07-25 | 811 | 817 | 811 | 814 | 7,600 | 814 |
| 2005-07-22 | 818 | 818 | 810 | 811 | 5,300 | 811 |
| 2005-07-21 | 821 | 821 | 810 | 813 | 8,200 | 813 |
| 2005-07-20 | 826 | 826 | 818 | 822 | 8,300 | 822 |
| 2005-07-19 | 825 | 827 | 825 | 826 | 12,900 | 826 |
| 2005-07-15 | 821 | 826 | 821 | 825 | 15,100 | 825 |
| 2005-07-14 | 820 | 822 | 819 | 820 | 7,200 | 820 |
| 2005-07-13 | 816 | 822 | 816 | 822 | 14,400 | 822 |
| 2005-07-12 | 821 | 821 | 817 | 819 | 5,700 | 819 |
| 2005-07-11 | 822 | 822 | 816 | 820 | 10,700 | 820 |
| 2005-07-08 | 815 | 822 | 815 | 822 | 18,400 | 822 |
| 2005-07-07 | 817 | 817 | 815 | 816 | 7,200 | 816 |
| 2005-07-06 | 820 | 820 | 815 | 817 | 9,100 | 817 |
| 2005-07-05 | 815 | 820 | 815 | 815 | 16,700 | 815 |
| 2005-07-04 | 810 | 819 | 810 | 815 | 12,900 | 815 |
| 2005-07-01 | 809 | 810 | 806 | 810 | 6,100 | 810 |
| 2005-06-30 | 811 | 811 | 806 | 807 | 4,800 | 807 |
| 2005-06-29 | 810 | 812 | 807 | 811 | 7,800 | 811 |
| 2005-06-28 | 805 | 810 | 804 | 810 | 18,000 | 810 |
| 2005-06-27 | 807 | 807 | 804 | 805 | 10,800 | 805 |
| 2005-06-24 | 803 | 806 | 800 | 805 | 4,100 | 805 |
| 2005-06-23 | 805 | 806 | 802 | 803 | 4,900 | 803 |
| 2005-06-22 | 800 | 804 | 800 | 803 | 6,300 | 803 |
| 2005-06-21 | 802 | 803 | 799 | 799 | 6,600 | 799 |
| 2005-06-20 | 799 | 799 | 791 | 797 | 4,100 | 797 |
| 2005-06-17 | 802 | 806 | 791 | 791 | 17,700 | 791 |
| 2005-06-16 | 798 | 804 | 798 | 799 | 18,100 | 799 |
| 2005-06-15 | 796 | 798 | 795 | 798 | 3,400 | 798 |
| 2005-06-14 | 791 | 797 | 791 | 795 | 4,900 | 795 |
| 2005-06-13 | 797 | 797 | 793 | 796 | 4,700 | 796 |
| 2005-06-10 | 793 | 798 | 793 | 797 | 16,000 | 797 |
| 2005-06-09 | 797 | 797 | 790 | 792 | 6,800 | 792 |
| 2005-06-08 | 790 | 795 | 789 | 794 | 9,400 | 794 |
| 2005-06-07 | 791 | 794 | 788 | 793 | 9,400 | 793 |
| 2005-06-06 | 790 | 795 | 790 | 791 | 7,700 | 791 |
| 2005-06-03 | 796 | 797 | 795 | 796 | 4,700 | 796 |
| 2005-06-02 | 797 | 798 | 795 | 797 | 6,600 | 797 |
| 2005-06-01 | 797 | 798 | 794 | 798 | 7,200 | 798 |
| 2005-05-31 | 796 | 798 | 794 | 798 | 10,200 | 798 |
| 2005-05-30 | 789 | 796 | 786 | 796 | 17,300 | 796 |
| 2005-05-27 | 785 | 788 | 785 | 786 | 4,600 | 786 |
| 2005-05-26 | 782 | 785 | 781 | 785 | 4,300 | 785 |
| 2005-05-25 | 782 | 786 | 781 | 781 | 3,400 | 781 |
| 2005-05-24 | 780 | 783 | 780 | 781 | 2,300 | 781 |
| 2005-05-23 | 782 | 783 | 780 | 781 | 8,500 | 781 |
| 2005-05-20 | 780 | 783 | 774 | 778 | 15,100 | 778 |
| 2005-05-19 | 784 | 785 | 780 | 784 | 3,900 | 784 |
| 2005-05-18 | 782 | 784 | 780 | 780 | 6,400 | 780 |
| 2005-05-17 | 790 | 790 | 782 | 782 | 14,100 | 782 |
| 2005-05-16 | 787 | 790 | 787 | 788 | 4,700 | 788 |
| 2005-05-13 | 789 | 790 | 784 | 787 | 6,900 | 787 |
| 2005-05-12 | 786 | 787 | 784 | 786 | 8,200 | 786 |
| 2005-05-11 | 780 | 790 | 780 | 783 | 7,600 | 783 |
| 2005-05-10 | 788 | 788 | 780 | 784 | 7,400 | 784 |
| 2005-05-09 | 790 | 790 | 782 | 785 | 4,400 | 785 |
| 2005-05-06 | 780 | 793 | 779 | 793 | 15,200 | 793 |
| 2005-05-02 | 780 | 781 | 778 | 779 | 5,000 | 779 |
| 2005-04-28 | 787 | 787 | 776 | 778 | 11,900 | 778 |
| 2005-04-27 | 782 | 782 | 779 | 781 | 3,700 | 781 |
| 2005-04-26 | 783 | 785 | 777 | 782 | 10,500 | 782 |
| 2005-04-25 | 782 | 785 | 781 | 782 | 5,900 | 782 |
| 2005-04-22 | 782 | 782 | 777 | 781 | 5,900 | 781 |
| 2005-04-21 | 780 | 782 | 775 | 775 | 14,400 | 775 |
| 2005-04-20 | 782 | 785 | 777 | 777 | 8,000 | 777 |
| 2005-04-19 | 770 | 781 | 767 | 776 | 12,300 | 776 |
| 2005-04-18 | 790 | 790 | 765 | 765 | 27,600 | 765 |
| 2005-04-15 | 794 | 794 | 781 | 781 | 18,800 | 781 |
| 2005-04-14 | 791 | 795 | 790 | 794 | 7,400 | 794 |
| 2005-04-13 | 798 | 798 | 790 | 795 | 6,500 | 795 |
| 2005-04-12 | 795 | 798 | 794 | 796 | 7,500 | 796 |
| 2005-04-11 | 797 | 799 | 796 | 798 | 5,000 | 798 |
| 2005-04-08 | 797 | 800 | 796 | 798 | 5,600 | 798 |
| 2005-04-07 | 798 | 799 | 796 | 799 | 6,400 | 799 |
| 2005-04-06 | 800 | 800 | 796 | 799 | 8,400 | 799 |
| 2005-04-05 | 797 | 803 | 796 | 801 | 7,800 | 801 |
| 2005-04-04 | 801 | 802 | 798 | 798 | 7,900 | 798 |
| 2005-04-01 | 800 | 802 | 799 | 802 | 5,800 | 802 |
| 2005-03-31 | 797 | 802 | 795 | 802 | 9,100 | 802 |
| 2005-03-30 | 795 | 799 | 794 | 799 | 9,200 | 799 |
| 2005-03-29 | 810 | 810 | 792 | 797 | 20,900 | 797 |
| 2005-03-28 | 820 | 820 | 800 | 817 | 44,300 | 817 |
| 2005-03-25 | 839 | 841 | 837 | 837 | 60,700 | 837 |
| 2005-03-24 | 835 | 840 | 834 | 837 | 33,300 | 837 |
| 2005-03-23 | 830 | 834 | 829 | 834 | 24,400 | 834 |
| 2005-03-22 | 826 | 829 | 825 | 828 | 29,500 | 828 |
| 2005-03-18 | 821 | 825 | 820 | 824 | 11,500 | 824 |
| 2005-03-17 | 825 | 825 | 815 | 819 | 25,800 | 819 |
| 2005-03-16 | 825 | 825 | 819 | 823 | 12,800 | 823 |
| 2005-03-15 | 824 | 824 | 819 | 821 | 35,400 | 821 |
| 2005-03-14 | 820 | 824 | 819 | 821 | 22,900 | 821 |
| 2005-03-11 | 819 | 820 | 818 | 818 | 29,000 | 818 |
| 2005-03-10 | 815 | 818 | 815 | 817 | 17,800 | 817 |
| 2005-03-09 | 815 | 815 | 812 | 813 | 20,100 | 813 |
| 2005-03-08 | 819 | 819 | 812 | 813 | 27,300 | 813 |
| 2005-03-07 | 819 | 819 | 817 | 818 | 16,400 | 818 |
| 2005-03-04 | 818 | 818 | 812 | 817 | 12,100 | 817 |
| 2005-03-03 | 813 | 816 | 810 | 812 | 20,800 | 812 |
| 2005-03-02 | 806 | 814 | 805 | 807 | 30,600 | 807 |
| 2005-03-01 | 802 | 805 | 802 | 805 | 21,700 | 805 |
| 2005-02-28 | 806 | 806 | 798 | 802 | 28,100 | 802 |
| 2005-02-25 | 796 | 797 | 796 | 796 | 29,900 | 796 |
| 2005-02-24 | 798 | 798 | 795 | 796 | 16,900 | 796 |
| 2005-02-23 | 795 | 796 | 794 | 796 | 26,300 | 796 |
| 2005-02-22 | 796 | 796 | 794 | 796 | 12,900 | 796 |
| 2005-02-21 | 796 | 797 | 793 | 796 | 20,400 | 796 |
| 2005-02-18 | 797 | 798 | 795 | 796 | 17,100 | 796 |
| 2005-02-17 | 798 | 798 | 795 | 797 | 6,900 | 797 |
| 2005-02-16 | 797 | 798 | 794 | 794 | 30,200 | 794 |
| 2005-02-15 | 797 | 798 | 795 | 796 | 14,000 | 796 |
| 2005-02-14 | 799 | 799 | 795 | 795 | 11,700 | 795 |
| 2005-02-10 | 795 | 795 | 793 | 795 | 10,400 | 795 |
| 2005-02-09 | 799 | 799 | 794 | 794 | 16,000 | 794 |
| 2005-02-08 | 799 | 799 | 796 | 797 | 15,800 | 797 |
| 2005-02-07 | 796 | 797 | 794 | 794 | 20,100 | 794 |
| 2005-02-04 | 796 | 796 | 792 | 792 | 23,400 | 792 |
| 2005-02-03 | 797 | 797 | 794 | 794 | 13,200 | 794 |
| 2005-02-02 | 794 | 795 | 793 | 794 | 8,300 | 794 |
| 2005-02-01 | 794 | 794 | 793 | 793 | 5,200 | 793 |
| 2005-01-31 | 794 | 794 | 792 | 793 | 9,100 | 793 |
| 2005-01-28 | 794 | 794 | 791 | 792 | 7,800 | 792 |
| 2005-01-27 | 794 | 794 | 790 | 791 | 4,900 | 791 |
| 2005-01-26 | 789 | 793 | 789 | 790 | 5,400 | 790 |
| 2005-01-25 | 791 | 793 | 788 | 790 | 22,000 | 790 |
| 2005-01-24 | 795 | 795 | 790 | 791 | 11,400 | 791 |
| 2005-01-21 | 794 | 794 | 791 | 791 | 7,000 | 791 |
| 2005-01-20 | 792 | 793 | 791 | 793 | 5,200 | 793 |
| 2005-01-19 | 794 | 794 | 791 | 794 | 6,100 | 794 |
| 2005-01-18 | 795 | 795 | 790 | 790 | 9,700 | 790 |
| 2005-01-17 | 794 | 795 | 790 | 794 | 16,200 | 794 |
| 2005-01-14 | 791 | 794 | 789 | 794 | 6,300 | 794 |
| 2005-01-13 | 795 | 795 | 789 | 789 | 7,300 | 789 |
| 2005-01-12 | 791 | 793 | 789 | 790 | 11,000 | 790 |
| 2005-01-11 | 790 | 794 | 786 | 794 | 18,500 | 794 |
| 2005-01-07 | 794 | 794 | 790 | 794 | 4,600 | 794 |
| 2005-01-06 | 791 | 799 | 790 | 795 | 5,300 | 795 |
| 2005-01-05 | 794 | 794 | 789 | 789 | 9,100 | 789 |
| 2005-01-04 | 800 | 800 | 790 | 794 | 2,500 | 794 |
分割・併合履歴 ： [2001-12-25]1株→1.2株 [2001-03-27]1株→2株
