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

2922 (株)なとり の時系列データ [2005年度]

2922 (株)なとりの時系列データ [2005年度]