2922 (株)なとり の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 880 | 883 | 874 | 883 | 6,600 | 883 |
| 2007-12-27 | 880 | 880 | 877 | 880 | 9,900 | 880 |
| 2007-12-26 | 874 | 880 | 874 | 880 | 5,900 | 880 |
| 2007-12-25 | 875 | 878 | 874 | 874 | 6,300 | 874 |
| 2007-12-21 | 880 | 881 | 867 | 873 | 10,400 | 873 |
| 2007-12-20 | 881 | 882 | 871 | 875 | 13,700 | 875 |
| 2007-12-19 | 881 | 884 | 880 | 883 | 6,100 | 883 |
| 2007-12-18 | 889 | 889 | 880 | 884 | 16,100 | 884 |
| 2007-12-17 | 894 | 895 | 888 | 888 | 21,400 | 888 |
| 2007-12-14 | 888 | 894 | 888 | 894 | 19,000 | 894 |
| 2007-12-13 | 894 | 895 | 890 | 892 | 10,400 | 892 |
| 2007-12-12 | 899 | 899 | 893 | 894 | 8,400 | 894 |
| 2007-12-11 | 897 | 900 | 894 | 895 | 4,200 | 895 |
| 2007-12-10 | 894 | 896 | 892 | 896 | 5,500 | 896 |
| 2007-12-07 | 891 | 900 | 890 | 893 | 7,400 | 893 |
| 2007-12-06 | 892 | 899 | 890 | 898 | 4,600 | 898 |
| 2007-12-05 | 891 | 898 | 890 | 895 | 5,800 | 895 |
| 2007-12-04 | 889 | 898 | 888 | 891 | 4,800 | 891 |
| 2007-12-03 | 899 | 900 | 893 | 893 | 7,500 | 893 |
| 2007-11-30 | 896 | 901 | 896 | 900 | 6,800 | 900 |
| 2007-11-29 | 896 | 902 | 896 | 901 | 8,700 | 901 |
| 2007-11-28 | 894 | 900 | 894 | 900 | 3,000 | 900 |
| 2007-11-27 | 895 | 900 | 891 | 900 | 5,800 | 900 |
| 2007-11-26 | 898 | 900 | 894 | 895 | 8,800 | 895 |
| 2007-11-22 | 893 | 899 | 885 | 898 | 6,900 | 898 |
| 2007-11-21 | 888 | 899 | 885 | 899 | 13,900 | 899 |
| 2007-11-20 | 878 | 890 | 870 | 882 | 9,000 | 882 |
| 2007-11-19 | 884 | 888 | 875 | 879 | 6,300 | 879 |
| 2007-11-16 | 892 | 892 | 885 | 885 | 11,800 | 885 |
| 2007-11-15 | 884 | 892 | 884 | 892 | 5,600 | 892 |
| 2007-11-14 | 876 | 884 | 875 | 883 | 5,400 | 883 |
| 2007-11-13 | 876 | 879 | 868 | 871 | 5,400 | 871 |
| 2007-11-12 | 885 | 888 | 878 | 878 | 10,100 | 878 |
| 2007-11-09 | 894 | 894 | 885 | 888 | 5,400 | 888 |
| 2007-11-08 | 890 | 893 | 885 | 885 | 6,400 | 885 |
| 2007-11-07 | 891 | 896 | 890 | 892 | 5,100 | 892 |
| 2007-11-06 | 891 | 895 | 890 | 895 | 3,900 | 895 |
| 2007-11-05 | 895 | 895 | 890 | 892 | 4,300 | 892 |
| 2007-11-02 | 890 | 895 | 890 | 892 | 6,000 | 892 |
| 2007-11-01 | 891 | 895 | 890 | 892 | 4,100 | 892 |
| 2007-10-31 | 885 | 893 | 885 | 888 | 5,600 | 888 |
| 2007-10-30 | 886 | 891 | 885 | 885 | 10,600 | 885 |
| 2007-10-29 | 888 | 893 | 885 | 886 | 17,900 | 886 |
| 2007-10-26 | 899 | 900 | 898 | 899 | 3,700 | 899 |
| 2007-10-25 | 898 | 899 | 898 | 898 | 6,000 | 898 |
| 2007-10-24 | 899 | 902 | 896 | 898 | 4,900 | 898 |
| 2007-10-23 | 898 | 904 | 897 | 899 | 3,200 | 899 |
| 2007-10-22 | 895 | 899 | 892 | 897 | 6,700 | 897 |
| 2007-10-19 | 903 | 905 | 899 | 899 | 8,500 | 899 |
| 2007-10-18 | 902 | 905 | 901 | 901 | 4,900 | 901 |
| 2007-10-17 | 904 | 906 | 902 | 902 | 5,900 | 902 |
| 2007-10-16 | 904 | 907 | 904 | 904 | 7,500 | 904 |
| 2007-10-15 | 904 | 907 | 903 | 904 | 7,700 | 904 |
| 2007-10-12 | 903 | 907 | 903 | 903 | 5,400 | 903 |
| 2007-10-11 | 904 | 906 | 901 | 906 | 5,100 | 906 |
| 2007-10-10 | 903 | 906 | 901 | 901 | 3,600 | 901 |
| 2007-10-09 | 905 | 908 | 901 | 904 | 5,000 | 904 |
| 2007-10-05 | 903 | 905 | 902 | 904 | 3,500 | 904 |
| 2007-10-04 | 902 | 907 | 902 | 907 | 3,100 | 907 |
| 2007-10-03 | 905 | 909 | 903 | 908 | 8,100 | 908 |
| 2007-10-02 | 905 | 906 | 900 | 905 | 5,000 | 905 |
| 2007-10-01 | 900 | 904 | 900 | 903 | 3,000 | 903 |
| 2007-09-28 | 905 | 905 | 895 | 898 | 6,000 | 898 |
| 2007-09-27 | 903 | 906 | 903 | 905 | 8,100 | 905 |
| 2007-09-26 | 903 | 904 | 898 | 903 | 5,900 | 903 |
| 2007-09-25 | 903 | 905 | 900 | 905 | 7,800 | 905 |
| 2007-09-21 | 901 | 903 | 895 | 903 | 4,600 | 903 |
| 2007-09-20 | 903 | 903 | 897 | 903 | 7,400 | 903 |
| 2007-09-19 | 899 | 905 | 893 | 902 | 10,100 | 902 |
| 2007-09-18 | 893 | 898 | 893 | 893 | 6,300 | 893 |
| 2007-09-14 | 881 | 898 | 878 | 893 | 24,500 | 893 |
| 2007-09-13 | 897 | 900 | 894 | 900 | 4,300 | 900 |
| 2007-09-12 | 902 | 904 | 897 | 900 | 9,600 | 900 |
| 2007-09-11 | 901 | 907 | 900 | 903 | 8,700 | 903 |
| 2007-09-10 | 903 | 906 | 901 | 902 | 7,200 | 902 |
| 2007-09-07 | 901 | 905 | 901 | 903 | 4,000 | 903 |
| 2007-09-06 | 901 | 906 | 900 | 901 | 6,000 | 901 |
| 2007-09-05 | 906 | 906 | 902 | 903 | 4,300 | 903 |
| 2007-09-04 | 907 | 907 | 902 | 905 | 3,600 | 905 |
| 2007-09-03 | 906 | 907 | 902 | 903 | 6,900 | 903 |
| 2007-08-31 | 906 | 910 | 904 | 910 | 9,800 | 910 |
| 2007-08-30 | 905 | 908 | 903 | 906 | 6,300 | 906 |
| 2007-08-29 | 909 | 909 | 902 | 906 | 6,900 | 906 |
| 2007-08-28 | 907 | 909 | 906 | 909 | 3,000 | 909 |
| 2007-08-27 | 905 | 909 | 905 | 906 | 5,700 | 906 |
| 2007-08-24 | 904 | 905 | 900 | 905 | 4,000 | 905 |
| 2007-08-23 | 900 | 904 | 900 | 903 | 5,600 | 903 |
| 2007-08-22 | 900 | 903 | 900 | 901 | 2,100 | 901 |
| 2007-08-21 | 900 | 902 | 897 | 900 | 8,000 | 900 |
| 2007-08-20 | 903 | 903 | 899 | 899 | 9,000 | 899 |
| 2007-08-17 | 905 | 905 | 900 | 900 | 13,100 | 900 |
| 2007-08-16 | 906 | 906 | 901 | 905 | 10,500 | 905 |
| 2007-08-15 | 905 | 907 | 905 | 906 | 8,400 | 906 |
| 2007-08-14 | 902 | 906 | 902 | 905 | 4,500 | 905 |
| 2007-08-13 | 901 | 906 | 901 | 906 | 5,500 | 906 |
| 2007-08-10 | 908 | 908 | 902 | 903 | 6,900 | 903 |
| 2007-08-09 | 906 | 910 | 905 | 908 | 5,700 | 908 |
| 2007-08-08 | 905 | 907 | 904 | 907 | 8,200 | 907 |
| 2007-08-07 | 910 | 910 | 905 | 907 | 6,800 | 907 |
| 2007-08-06 | 909 | 911 | 907 | 910 | 6,700 | 910 |
| 2007-08-03 | 909 | 910 | 905 | 907 | 5,400 | 907 |
| 2007-08-02 | 905 | 909 | 904 | 909 | 7,000 | 909 |
| 2007-08-01 | 905 | 908 | 903 | 906 | 5,100 | 906 |
| 2007-07-31 | 904 | 911 | 904 | 908 | 8,400 | 908 |
| 2007-07-30 | 905 | 906 | 902 | 904 | 7,500 | 904 |
| 2007-07-27 | 907 | 907 | 904 | 905 | 9,000 | 905 |
| 2007-07-26 | 910 | 913 | 908 | 908 | 8,900 | 908 |
| 2007-07-25 | 915 | 915 | 910 | 911 | 12,300 | 911 |
| 2007-07-24 | 911 | 914 | 911 | 913 | 4,600 | 913 |
| 2007-07-23 | 913 | 914 | 910 | 910 | 9,700 | 910 |
| 2007-07-20 | 913 | 914 | 912 | 913 | 3,700 | 913 |
| 2007-07-19 | 914 | 916 | 911 | 913 | 8,000 | 913 |
| 2007-07-18 | 914 | 914 | 910 | 914 | 13,800 | 914 |
| 2007-07-17 | 912 | 915 | 912 | 914 | 8,300 | 914 |
| 2007-07-13 | 912 | 915 | 910 | 912 | 13,800 | 912 |
| 2007-07-12 | 911 | 913 | 911 | 912 | 6,900 | 912 |
| 2007-07-11 | 914 | 914 | 912 | 912 | 6,400 | 912 |
| 2007-07-10 | 918 | 918 | 914 | 914 | 6,800 | 914 |
| 2007-07-09 | 916 | 917 | 914 | 915 | 5,800 | 915 |
| 2007-07-06 | 919 | 919 | 913 | 915 | 7,300 | 915 |
| 2007-07-05 | 918 | 920 | 916 | 919 | 4,200 | 919 |
| 2007-07-04 | 919 | 920 | 917 | 918 | 6,700 | 918 |
| 2007-07-03 | 918 | 919 | 917 | 919 | 8,500 | 919 |
| 2007-07-02 | 917 | 917 | 913 | 917 | 4,800 | 917 |
| 2007-06-29 | 913 | 917 | 912 | 917 | 6,300 | 917 |
| 2007-06-28 | 911 | 914 | 911 | 913 | 4,200 | 913 |
| 2007-06-27 | 912 | 915 | 911 | 911 | 6,500 | 911 |
| 2007-06-26 | 915 | 915 | 912 | 914 | 5,100 | 914 |
| 2007-06-25 | 914 | 917 | 912 | 915 | 11,600 | 915 |
| 2007-06-22 | 913 | 917 | 913 | 914 | 3,300 | 914 |
| 2007-06-21 | 916 | 917 | 914 | 917 | 3,600 | 917 |
| 2007-06-20 | 918 | 918 | 913 | 913 | 4,000 | 913 |
| 2007-06-19 | 916 | 918 | 913 | 916 | 4,500 | 916 |
| 2007-06-18 | 915 | 917 | 911 | 917 | 9,000 | 917 |
| 2007-06-15 | 913 | 915 | 910 | 915 | 20,700 | 915 |
| 2007-06-14 | 910 | 913 | 907 | 913 | 6,800 | 913 |
| 2007-06-13 | 906 | 910 | 906 | 908 | 6,800 | 908 |
| 2007-06-12 | 910 | 910 | 907 | 907 | 5,400 | 907 |
| 2007-06-11 | 910 | 912 | 908 | 911 | 9,800 | 911 |
| 2007-06-08 | 910 | 910 | 907 | 910 | 24,700 | 910 |
| 2007-06-07 | 910 | 913 | 909 | 913 | 8,100 | 913 |
| 2007-06-06 | 911 | 911 | 908 | 909 | 5,000 | 909 |
| 2007-06-05 | 911 | 913 | 909 | 913 | 8,400 | 913 |
| 2007-06-04 | 909 | 912 | 906 | 912 | 10,400 | 912 |
| 2007-06-01 | 910 | 913 | 907 | 909 | 11,500 | 909 |
| 2007-05-31 | 908 | 911 | 906 | 909 | 9,700 | 909 |
| 2007-05-30 | 910 | 912 | 907 | 908 | 6,500 | 908 |
| 2007-05-29 | 907 | 911 | 907 | 909 | 2,900 | 909 |
| 2007-05-28 | 910 | 910 | 908 | 908 | 3,000 | 908 |
| 2007-05-25 | 912 | 913 | 908 | 909 | 11,700 | 909 |
| 2007-05-24 | 913 | 913 | 908 | 912 | 5,300 | 912 |
| 2007-05-23 | 908 | 913 | 908 | 913 | 6,400 | 913 |
| 2007-05-22 | 910 | 912 | 907 | 910 | 6,500 | 910 |
| 2007-05-21 | 913 | 915 | 910 | 913 | 7,400 | 913 |
| 2007-05-18 | 916 | 918 | 910 | 911 | 11,900 | 911 |
| 2007-05-17 | 917 | 919 | 912 | 915 | 8,600 | 915 |
| 2007-05-16 | 919 | 919 | 913 | 919 | 8,300 | 919 |
| 2007-05-15 | 916 | 919 | 916 | 918 | 19,600 | 918 |
| 2007-05-14 | 910 | 916 | 910 | 916 | 9,700 | 916 |
| 2007-05-11 | 911 | 915 | 908 | 908 | 7,300 | 908 |
| 2007-05-10 | 907 | 915 | 907 | 910 | 10,100 | 910 |
| 2007-05-09 | 905 | 911 | 905 | 910 | 5,100 | 910 |
| 2007-05-08 | 916 | 916 | 906 | 910 | 12,200 | 910 |
| 2007-05-07 | 913 | 915 | 911 | 915 | 9,300 | 915 |
| 2007-05-02 | 909 | 911 | 906 | 910 | 6,300 | 910 |
| 2007-05-01 | 909 | 910 | 907 | 907 | 6,700 | 907 |
| 2007-04-27 | 909 | 910 | 902 | 909 | 10,200 | 909 |
| 2007-04-26 | 905 | 909 | 902 | 909 | 7,000 | 909 |
| 2007-04-25 | 906 | 907 | 903 | 905 | 9,200 | 905 |
| 2007-04-24 | 904 | 906 | 900 | 906 | 10,500 | 906 |
| 2007-04-23 | 909 | 910 | 903 | 903 | 9,200 | 903 |
| 2007-04-20 | 908 | 909 | 902 | 909 | 13,000 | 909 |
| 2007-04-19 | 915 | 916 | 905 | 908 | 13,900 | 908 |
| 2007-04-18 | 915 | 918 | 913 | 915 | 14,600 | 915 |
| 2007-04-17 | 913 | 916 | 912 | 913 | 12,100 | 913 |
| 2007-04-16 | 910 | 916 | 910 | 912 | 9,500 | 912 |
| 2007-04-13 | 912 | 916 | 909 | 910 | 7,600 | 910 |
| 2007-04-12 | 914 | 915 | 910 | 911 | 8,400 | 911 |
| 2007-04-11 | 919 | 920 | 913 | 914 | 8,900 | 914 |
| 2007-04-10 | 924 | 924 | 920 | 920 | 6,500 | 920 |
| 2007-04-09 | 919 | 925 | 918 | 925 | 13,100 | 925 |
| 2007-04-06 | 917 | 922 | 917 | 918 | 6,600 | 918 |
| 2007-04-05 | 920 | 922 | 915 | 916 | 10,300 | 916 |
| 2007-04-04 | 911 | 918 | 911 | 918 | 14,000 | 918 |
| 2007-04-03 | 916 | 916 | 910 | 912 | 11,000 | 912 |
| 2007-04-02 | 911 | 917 | 909 | 913 | 12,900 | 913 |
| 2007-03-30 | 914 | 916 | 908 | 910 | 13,500 | 910 |
| 2007-03-29 | 920 | 921 | 905 | 912 | 17,300 | 912 |
| 2007-03-28 | 925 | 929 | 922 | 924 | 18,100 | 924 |
| 2007-03-27 | 923 | 934 | 923 | 929 | 58,700 | 929 |
| 2007-03-26 | 958 | 961 | 955 | 956 | 84,000 | 956 |
| 2007-03-23 | 954 | 958 | 954 | 958 | 49,800 | 958 |
| 2007-03-22 | 955 | 958 | 953 | 954 | 35,800 | 954 |
| 2007-03-20 | 957 | 958 | 953 | 956 | 15,900 | 956 |
| 2007-03-19 | 957 | 957 | 950 | 956 | 19,200 | 956 |
| 2007-03-16 | 957 | 959 | 950 | 952 | 24,200 | 952 |
| 2007-03-15 | 954 | 957 | 950 | 957 | 25,500 | 957 |
| 2007-03-14 | 955 | 959 | 945 | 950 | 44,100 | 950 |
| 2007-03-13 | 954 | 960 | 954 | 956 | 19,200 | 956 |
| 2007-03-12 | 952 | 965 | 952 | 956 | 18,900 | 956 |
| 2007-03-09 | 959 | 964 | 950 | 950 | 45,700 | 950 |
| 2007-03-08 | 959 | 959 | 950 | 955 | 15,300 | 955 |
| 2007-03-07 | 958 | 959 | 952 | 952 | 17,700 | 952 |
| 2007-03-06 | 946 | 954 | 945 | 954 | 16,800 | 954 |
| 2007-03-05 | 953 | 955 | 945 | 946 | 21,900 | 946 |
| 2007-03-02 | 956 | 960 | 955 | 955 | 11,100 | 955 |
| 2007-03-01 | 966 | 966 | 954 | 959 | 23,200 | 959 |
| 2007-02-28 | 956 | 962 | 940 | 958 | 29,700 | 958 |
| 2007-02-27 | 965 | 967 | 960 | 965 | 19,100 | 965 |
| 2007-02-26 | 966 | 968 | 958 | 960 | 32,800 | 960 |
| 2007-02-23 | 964 | 966 | 960 | 963 | 12,100 | 963 |
| 2007-02-22 | 966 | 967 | 956 | 964 | 17,200 | 964 |
| 2007-02-21 | 960 | 965 | 959 | 964 | 11,300 | 964 |
| 2007-02-20 | 962 | 965 | 960 | 960 | 12,400 | 960 |
| 2007-02-19 | 966 | 967 | 964 | 965 | 11,400 | 965 |
| 2007-02-16 | 967 | 969 | 965 | 965 | 26,100 | 965 |
| 2007-02-15 | 960 | 966 | 958 | 966 | 13,800 | 966 |
| 2007-02-14 | 958 | 960 | 955 | 957 | 10,200 | 957 |
| 2007-02-13 | 955 | 959 | 951 | 952 | 11,200 | 952 |
| 2007-02-09 | 947 | 955 | 944 | 950 | 17,600 | 950 |
| 2007-02-08 | 946 | 954 | 943 | 943 | 32,600 | 943 |
| 2007-02-07 | 942 | 942 | 938 | 940 | 9,400 | 940 |
| 2007-02-06 | 941 | 942 | 936 | 939 | 7,700 | 939 |
| 2007-02-05 | 941 | 941 | 935 | 939 | 11,900 | 939 |
| 2007-02-02 | 940 | 941 | 936 | 939 | 8,800 | 939 |
| 2007-02-01 | 940 | 940 | 934 | 940 | 12,900 | 940 |
| 2007-01-31 | 940 | 940 | 934 | 935 | 15,800 | 935 |
| 2007-01-30 | 937 | 940 | 937 | 939 | 8,900 | 939 |
| 2007-01-29 | 936 | 938 | 933 | 935 | 7,400 | 935 |
| 2007-01-26 | 933 | 933 | 930 | 933 | 12,800 | 933 |
| 2007-01-25 | 930 | 931 | 929 | 929 | 9,700 | 929 |
| 2007-01-24 | 928 | 930 | 926 | 929 | 10,300 | 929 |
| 2007-01-23 | 928 | 930 | 925 | 926 | 9,700 | 926 |
| 2007-01-22 | 925 | 929 | 923 | 926 | 13,700 | 926 |
| 2007-01-19 | 923 | 925 | 922 | 924 | 7,300 | 924 |
| 2007-01-18 | 927 | 928 | 923 | 923 | 10,200 | 923 |
| 2007-01-17 | 925 | 926 | 920 | 926 | 10,500 | 926 |
| 2007-01-16 | 924 | 926 | 922 | 924 | 9,800 | 924 |
| 2007-01-15 | 924 | 928 | 922 | 924 | 22,500 | 924 |
| 2007-01-12 | 918 | 924 | 918 | 924 | 9,900 | 924 |
| 2007-01-11 | 920 | 923 | 917 | 918 | 7,700 | 918 |
| 2007-01-10 | 924 | 926 | 917 | 917 | 26,100 | 917 |
| 2007-01-09 | 926 | 927 | 922 | 923 | 14,800 | 923 |
| 2007-01-05 | 925 | 927 | 922 | 925 | 10,400 | 925 |
| 2007-01-04 | 925 | 929 | 923 | 929 | 7,800 | 929 |
分割・併合履歴 ： [2001-12-25]1株→1.2株 [2001-03-27]1株→2株
