2922 (株)なとりの時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	923	924	920	920	4,200	920
2006-12-28	919	923	918	922	7,300	922
2006-12-27	922	922	917	917	17,500	917
2006-12-26	917	921	917	921	4,200	921
2006-12-25	919	920	915	916	4,900	916
2006-12-22	918	918	913	914	8,800	914
2006-12-21	919	921	915	918	11,300	918
2006-12-20	922	922	915	922	8,500	922
2006-12-19	922	922	915	917	9,300	917
2006-12-18	922	926	919	922	20,500	922
2006-12-15	917	923	917	920	27,800	920
2006-12-14	918	919	914	917	14,000	917
2006-12-13	917	920	912	919	8,900	919
2006-12-12	915	915	911	915	8,700	915
2006-12-11	911	915	911	915	9,700	915
2006-12-08	911	917	911	911	18,500	911
2006-12-07	917	919	913	914	8,900	914
2006-12-06	914	918	911	917	9,300	917
2006-12-05	910	916	909	912	11,000	912
2006-12-04	914	916	912	916	4,300	916
2006-12-01	915	918	912	914	6,500	914
2006-11-30	914	914	908	912	3,100	912
2006-11-29	910	913	907	913	9,200	913
2006-11-28	907	910	902	908	14,100	908
2006-11-27	910	913	906	907	7,300	907
2006-11-24	909	912	902	904	8,700	904
2006-11-22	905	912	904	909	5,600	909
2006-11-21	913	913	904	907	7,800	907
2006-11-20	911	914	909	909	12,400	909
2006-11-17	910	912	909	909	4,000	909
2006-11-16	910	912	908	908	4,800	908
2006-11-15	908	910	908	908	3,400	908
2006-11-14	902	908	902	907	4,600	907
2006-11-13	908	908	901	905	8,900	905
2006-11-10	907	912	907	908	7,600	908
2006-11-09	910	914	909	909	4,600	909
2006-11-08	916	916	910	910	5,700	910
2006-11-07	913	917	913	917	3,000	917
2006-11-06	918	918	913	915	4,700	915
2006-11-02	914	920	914	920	2,700	920
2006-11-01	920	920	913	918	6,600	918
2006-10-31	920	920	912	913	6,500	913
2006-10-30	920	924	910	910	7,600	910
2006-10-27	921	925	920	920	8,300	920
2006-10-26	921	925	920	921	4,500	921
2006-10-25	916	922	914	917	8,900	917
2006-10-24	917	920	912	914	5,800	914
2006-10-23	919	922	912	918	7,200	918
2006-10-20	917	919	915	915	3,100	915
2006-10-19	919	919	913	919	4,200	919
2006-10-18	915	918	908	917	15,400	917
2006-10-17	915	918	914	914	4,600	914
2006-10-16	908	915	908	914	3,500	914
2006-10-13	904	911	900	907	11,700	907
2006-10-12	902	912	902	903	7,300	903
2006-10-11	912	915	905	906	10,100	906
2006-10-10	911	918	910	915	3,900	915
2006-10-06	920	920	909	916	5,500	916
2006-10-05	910	922	910	922	6,800	922
2006-10-04	913	928	908	908	11,100	908
2006-10-03	921	924	917	920	3,400	920
2006-10-02	917	921	916	921	4,800	921
2006-09-29	920	920	914	916	4,500	916
2006-09-28	920	928	916	916	4,600	916
2006-09-27	916	930	916	930	5,300	930
2006-09-26	919	924	916	916	6,800	916
2006-09-25	910	920	910	919	5,400	919
2006-09-22	920	920	910	910	4,900	910
2006-09-21	920	924	917	924	2,400	924
2006-09-20	925	925	918	920	2,500	920
2006-09-19	924	929	920	922	8,600	922
2006-09-15	925	925	921	922	12,000	922
2006-09-14	909	925	904	924	8,300	924
2006-09-13	901	913	901	904	12,000	904
2006-09-12	915	920	911	911	4,600	911
2006-09-11	925	926	917	917	7,200	917
2006-09-08	921	929	921	927	15,800	927
2006-09-07	935	935	921	922	11,700	922
2006-09-06	936	938	933	935	5,900	935
2006-09-05	936	938	930	938	3,700	938
2006-09-04	939	942	936	937	7,100	937
2006-09-01	939	940	933	937	3,300	937
2006-08-31	934	940	930	939	8,200	939
2006-08-30	933	936	928	932	7,000	932
2006-08-29	934	937	930	937	4,000	937
2006-08-28	941	942	933	933	8,200	933
2006-08-25	936	942	936	939	5,400	939
2006-08-24	940	943	935	936	7,700	936
2006-08-23	943	947	940	942	7,700	942
2006-08-22	935	943	934	942	11,700	942
2006-08-21	933	935	931	933	10,300	933
2006-08-18	928	933	928	931	12,100	931
2006-08-17	925	929	925	928	8,700	928
2006-08-16	924	925	921	925	6,800	925
2006-08-15	920	923	920	921	4,100	921
2006-08-14	917	926	911	919	6,600	919
2006-08-11	926	928	921	921	7,200	921
2006-08-10	914	928	914	923	15,400	923
2006-08-09	908	914	907	914	7,300	914
2006-08-08	905	910	905	907	3,900	907
2006-08-07	910	910	905	905	8,100	905
2006-08-04	909	909	906	908	5,200	908
2006-08-03	910	911	906	908	5,800	908
2006-08-02	908	910	906	910	3,200	910
2006-08-01	906	910	904	908	6,600	908
2006-07-31	911	911	902	902	9,400	902
2006-07-28	900	910	900	909	9,900	909
2006-07-27	902	906	900	906	3,800	906
2006-07-26	908	909	901	901	7,700	901
2006-07-25	906	908	905	908	2,700	908
2006-07-24	904	907	901	905	4,800	905
2006-07-21	905	908	904	907	4,000	907
2006-07-20	905	909	905	907	4,100	907
2006-07-19	908	912	902	905	14,900	905
2006-07-18	908	912	908	908	10,000	908
2006-07-14	909	914	906	908	6,300	908
2006-07-13	910	913	907	908	7,300	908
2006-07-12	915	917	910	910	5,600	910
2006-07-11	911	915	911	915	6,600	915
2006-07-10	912	913	910	911	6,400	911
2006-07-07	913	913	909	910	3,600	910
2006-07-06	912	913	905	909	8,200	909
2006-07-05	910	913	910	912	11,400	912
2006-07-04	911	911	904	910	6,500	910
2006-07-03	907	913	903	904	15,700	904
2006-06-30	895	909	895	903	8,900	903
2006-06-29	902	903	895	897	11,500	897
2006-06-28	908	908	900	902	9,800	902
2006-06-27	909	909	905	907	4,300	907
2006-06-26	912	913	909	911	8,800	911
2006-06-23	915	915	907	912	6,900	912
2006-06-22	910	914	903	914	10,300	914
2006-06-21	904	904	901	903	11,100	903
2006-06-20	899	902	898	901	8,900	901
2006-06-19	895	900	892	896	7,100	896
2006-06-16	888	891	884	891	8,700	891
2006-06-15	879	885	877	882	6,100	882
2006-06-14	860	885	860	876	10,400	876
2006-06-13	866	872	865	868	6,700	868
2006-06-12	864	870	862	866	5,300	866
2006-06-09	852	865	850	861	16,700	861
2006-06-08	870	873	850	850	16,000	850
2006-06-07	871	875	870	871	5,600	871
2006-06-06	880	885	870	871	8,200	871
2006-06-05	886	887	879	883	6,500	883
2006-06-02	885	885	873	885	12,900	885
2006-06-01	880	885	880	883	6,700	883
2006-05-31	884	886	880	880	8,500	880
2006-05-30	889	890	888	889	6,200	889
2006-05-29	890	890	884	888	6,200	888
2006-05-26	887	887	877	884	7,200	884
2006-05-25	867	877	867	877	7,200	877
2006-05-24	871	875	866	867	10,700	867
2006-05-23	890	894	875	875	12,800	875
2006-05-22	890	896	889	890	7,800	890
2006-05-19	880	890	876	890	10,100	890
2006-05-18	897	897	881	885	13,500	885
2006-05-17	905	905	897	901	12,900	901
2006-05-16	910	914	905	905	13,600	905
2006-05-15	906	915	906	906	13,700	906
2006-05-12	917	917	900	906	18,900	906
2006-05-11	925	926	917	917	7,100	917
2006-05-10	935	936	920	925	13,100	925
2006-05-09	940	942	935	935	8,500	935
2006-05-08	940	945	940	941	10,100	941
2006-05-02	940	944	936	940	11,100	940
2006-05-01	944	946	940	940	6,100	940
2006-04-28	945	945	931	939	16,100	939
2006-04-27	935	945	935	943	14,200	943
2006-04-26	931	934	931	934	8,800	934
2006-04-25	928	934	928	931	8,100	931
2006-04-24	940	941	927	928	19,400	928
2006-04-21	941	945	940	944	14,000	944
2006-04-20	946	949	944	944	14,200	944
2006-04-19	948	950	946	946	9,200	946
2006-04-18	950	951	947	948	7,800	948
2006-04-17	951	954	947	947	22,000	947
2006-04-14	947	954	947	951	13,600	951
2006-04-13	955	957	947	947	22,500	947
2006-04-12	964	966	960	960	17,100	960
2006-04-11	968	968	964	965	16,000	965
2006-04-10	971	971	965	967	17,600	967
2006-04-07	970	973	968	971	13,800	971
2006-04-06	972	974	970	971	21,000	971
2006-04-05	970	974	968	970	31,300	970
2006-04-04	964	970	963	968	27,900	968
2006-04-03	960	963	956	961	34,800	961
2006-03-31	977	977	961	961	33,300	961
2006-03-30	982	983	978	978	22,600	978
2006-03-29	988	989	981	981	33,700	981
2006-03-28	981	990	970	987	60,300	987
2006-03-27	1,019	1,024	1,018	1,023	67,700	1,023
2006-03-24	1,013	1,016	1,011	1,016	31,400	1,016
2006-03-23	1,008	1,013	1,008	1,011	27,300	1,011
2006-03-22	1,010	1,010	1,006	1,008	26,300	1,008
2006-03-20	1,004	1,009	1,002	1,008	26,300	1,008
2006-03-17	1,003	1,007	1,000	1,000	28,700	1,000
2006-03-16	1,007	1,008	1,003	1,003	15,800	1,003
2006-03-15	1,010	1,011	1,006	1,007	20,100	1,007
2006-03-14	1,014	1,015	1,005	1,007	21,200	1,007
2006-03-13	1,009	1,010	1,006	1,009	19,800	1,009
2006-03-10	1,000	1,009	998	1,001	36,200	1,001
2006-03-09	995	1,000	993	999	24,100	999
2006-03-08	992	997	991	995	20,900	995
2006-03-07	994	995	991	991	23,200	991
2006-03-06	993	995	990	994	23,500	994
2006-03-03	992	995	990	991	25,800	991
2006-03-02	993	998	992	993	24,300	993
2006-03-01	998	998	993	993	23,300	993
2006-02-28	998	999	993	995	44,400	995
2006-02-27	1,000	1,001	997	998	33,000	998
2006-02-24	998	998	992	994	21,600	994
2006-02-23	990	998	989	992	25,200	992
2006-02-22	970	980	968	974	16,800	974
2006-02-21	961	970	957	967	21,900	967
2006-02-20	988	988	951	972	35,600	972
2006-02-17	1,000	1,001	989	991	33,000	991
2006-02-16	1,005	1,006	1,000	1,001	22,600	1,001
2006-02-15	1,004	1,010	1,004	1,005	22,200	1,005
2006-02-14	1,000	1,007	999	1,004	19,800	1,004
2006-02-13	1,016	1,017	1,000	1,004	24,700	1,004
2006-02-10	1,023	1,024	1,011	1,020	20,100	1,020
2006-02-09	1,024	1,027	1,018	1,024	16,800	1,024
2006-02-08	1,029	1,035	1,011	1,026	33,600	1,026
2006-02-07	1,038	1,038	1,000	1,024	48,900	1,024
2006-02-06	1,034	1,042	1,033	1,037	32,400	1,037
2006-02-03	1,034	1,045	1,030	1,032	59,100	1,032
2006-02-02	1,003	1,025	1,003	1,025	57,100	1,025
2006-02-01	990	1,010	990	1,002	53,700	1,002
2006-01-31	980	990	975	988	31,500	988
2006-01-30	950	973	947	969	30,000	969
2006-01-27	935	940	930	940	16,900	940
2006-01-26	926	930	923	928	13,300	928
2006-01-25	920	925	915	920	14,300	920
2006-01-24	910	918	910	915	8,600	915
2006-01-23	916	918	908	909	25,200	909
2006-01-20	915	935	908	908	36,200	908
2006-01-19	900	915	900	915	26,700	915
2006-01-18	919	929	900	915	48,100	915
2006-01-17	921	939	919	919	46,000	919
2006-01-16	919	920	910	919	28,100	919
2006-01-13	906	910	902	909	18,400	909
2006-01-12	905	906	900	904	28,100	904
2006-01-11	901	910	900	903	35,000	903
2006-01-10	906	910	895	898	38,500	898
2006-01-06	875	892	875	889	26,500	889
2006-01-05	870	879	867	874	20,200	874
2006-01-04	865	870	863	865	11,800	865

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 [2006年度]

2922 (株)なとりの時系列データ [2006年度]