2922 (株)なとり の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 701 | 714 | 701 | 714 | 3,800 | 714 |
| 2008-12-29 | 704 | 706 | 701 | 701 | 12,700 | 701 |
| 2008-12-26 | 700 | 704 | 698 | 702 | 3,400 | 702 |
| 2008-12-25 | 693 | 699 | 693 | 698 | 2,200 | 698 |
| 2008-12-24 | 698 | 698 | 690 | 693 | 8,300 | 693 |
| 2008-12-22 | 699 | 701 | 691 | 698 | 6,900 | 698 |
| 2008-12-19 | 700 | 707 | 691 | 698 | 14,000 | 698 |
| 2008-12-18 | 709 | 710 | 701 | 703 | 11,700 | 703 |
| 2008-12-17 | 709 | 710 | 700 | 710 | 8,900 | 710 |
| 2008-12-16 | 704 | 707 | 701 | 704 | 13,200 | 704 |
| 2008-12-15 | 713 | 715 | 700 | 704 | 28,100 | 704 |
| 2008-12-12 | 702 | 713 | 701 | 709 | 21,400 | 709 |
| 2008-12-11 | 705 | 709 | 702 | 706 | 11,000 | 706 |
| 2008-12-10 | 703 | 706 | 702 | 705 | 6,600 | 705 |
| 2008-12-09 | 712 | 712 | 703 | 709 | 8,600 | 709 |
| 2008-12-08 | 710 | 714 | 707 | 712 | 10,800 | 712 |
| 2008-12-05 | 712 | 713 | 710 | 710 | 6,700 | 710 |
| 2008-12-04 | 710 | 718 | 708 | 712 | 5,600 | 712 |
| 2008-12-03 | 714 | 715 | 707 | 713 | 10,000 | 713 |
| 2008-12-02 | 722 | 722 | 709 | 709 | 10,000 | 709 |
| 2008-12-01 | 731 | 734 | 725 | 734 | 6,500 | 734 |
| 2008-11-28 | 739 | 747 | 737 | 740 | 5,300 | 740 |
| 2008-11-27 | 732 | 748 | 732 | 742 | 5,500 | 742 |
| 2008-11-26 | 732 | 750 | 732 | 742 | 5,500 | 742 |
| 2008-11-25 | 745 | 750 | 732 | 750 | 10,000 | 750 |
| 2008-11-21 | 700 | 745 | 700 | 745 | 8,200 | 745 |
| 2008-11-20 | 739 | 739 | 706 | 709 | 6,400 | 709 |
| 2008-11-19 | 745 | 750 | 742 | 744 | 10,300 | 744 |
| 2008-11-18 | 748 | 752 | 741 | 748 | 5,800 | 748 |
| 2008-11-17 | 765 | 765 | 746 | 750 | 13,000 | 750 |
| 2008-11-14 | 731 | 765 | 731 | 765 | 8,600 | 765 |
| 2008-11-13 | 742 | 748 | 720 | 731 | 6,500 | 731 |
| 2008-11-12 | 763 | 763 | 749 | 749 | 3,400 | 749 |
| 2008-11-11 | 769 | 769 | 751 | 762 | 4,100 | 762 |
| 2008-11-10 | 760 | 767 | 756 | 763 | 8,300 | 763 |
| 2008-11-07 | 756 | 764 | 756 | 764 | 7,300 | 764 |
| 2008-11-06 | 762 | 767 | 762 | 765 | 12,400 | 765 |
| 2008-11-05 | 758 | 763 | 751 | 762 | 9,800 | 762 |
| 2008-11-04 | 750 | 759 | 750 | 753 | 5,200 | 753 |
| 2008-10-31 | 752 | 756 | 742 | 756 | 10,600 | 756 |
| 2008-10-30 | 744 | 750 | 741 | 749 | 11,500 | 749 |
| 2008-10-29 | 711 | 739 | 711 | 738 | 11,100 | 738 |
| 2008-10-28 | 709 | 712 | 691 | 710 | 10,800 | 710 |
| 2008-10-27 | 708 | 729 | 700 | 708 | 10,200 | 708 |
| 2008-10-24 | 750 | 755 | 716 | 745 | 14,400 | 745 |
| 2008-10-23 | 707 | 750 | 689 | 750 | 11,300 | 750 |
| 2008-10-22 | 750 | 750 | 708 | 708 | 9,000 | 708 |
| 2008-10-21 | 760 | 760 | 748 | 755 | 11,000 | 755 |
| 2008-10-20 | 720 | 750 | 713 | 750 | 12,400 | 750 |
| 2008-10-17 | 720 | 721 | 697 | 716 | 7,000 | 716 |
| 2008-10-16 | 730 | 730 | 680 | 680 | 20,100 | 680 |
| 2008-10-15 | 728 | 738 | 721 | 738 | 11,100 | 738 |
| 2008-10-14 | 729 | 729 | 708 | 721 | 8,500 | 721 |
| 2008-10-10 | 652 | 652 | 631 | 634 | 12,000 | 634 |
| 2008-10-09 | 656 | 669 | 650 | 660 | 11,200 | 660 |
| 2008-10-08 | 695 | 695 | 661 | 661 | 10,700 | 661 |
| 2008-10-07 | 695 | 716 | 680 | 716 | 11,400 | 716 |
| 2008-10-06 | 720 | 732 | 710 | 716 | 11,100 | 716 |
| 2008-10-03 | 743 | 744 | 735 | 742 | 4,300 | 742 |
| 2008-10-02 | 738 | 745 | 736 | 743 | 4,900 | 743 |
| 2008-10-01 | 727 | 738 | 720 | 738 | 6,500 | 738 |
| 2008-09-30 | 715 | 723 | 710 | 721 | 7,900 | 721 |
| 2008-09-29 | 715 | 741 | 714 | 726 | 7,900 | 726 |
| 2008-09-26 | 727 | 730 | 708 | 713 | 19,200 | 713 |
| 2008-09-25 | 744 | 749 | 717 | 717 | 15,000 | 717 |
| 2008-09-24 | 745 | 753 | 740 | 744 | 11,300 | 744 |
| 2008-09-22 | 765 | 765 | 750 | 751 | 7,900 | 751 |
| 2008-09-19 | 749 | 761 | 742 | 756 | 13,000 | 756 |
| 2008-09-18 | 733 | 751 | 730 | 735 | 19,300 | 735 |
| 2008-09-17 | 740 | 759 | 740 | 759 | 14,800 | 759 |
| 2008-09-16 | 755 | 756 | 732 | 742 | 23,500 | 742 |
| 2008-09-12 | 753 | 759 | 750 | 755 | 24,400 | 755 |
| 2008-09-11 | 760 | 767 | 755 | 755 | 10,800 | 755 |
| 2008-09-10 | 756 | 777 | 756 | 770 | 8,900 | 770 |
| 2008-09-09 | 770 | 778 | 760 | 760 | 16,400 | 760 |
| 2008-09-08 | 772 | 779 | 769 | 773 | 11,300 | 773 |
| 2008-09-05 | 785 | 788 | 774 | 774 | 17,100 | 774 |
| 2008-09-04 | 793 | 796 | 788 | 788 | 8,100 | 788 |
| 2008-09-03 | 790 | 794 | 788 | 793 | 4,700 | 793 |
| 2008-09-02 | 796 | 796 | 785 | 786 | 9,700 | 786 |
| 2008-09-01 | 792 | 795 | 789 | 790 | 8,600 | 790 |
| 2008-08-29 | 792 | 798 | 792 | 798 | 8,700 | 798 |
| 2008-08-28 | 789 | 791 | 789 | 791 | 4,800 | 791 |
| 2008-08-27 | 789 | 792 | 787 | 789 | 1,800 | 789 |
| 2008-08-26 | 788 | 791 | 786 | 789 | 7,400 | 789 |
| 2008-08-25 | 802 | 804 | 788 | 788 | 24,600 | 788 |
| 2008-08-22 | 797 | 802 | 792 | 802 | 6,800 | 802 |
| 2008-08-21 | 800 | 802 | 795 | 797 | 5,800 | 797 |
| 2008-08-20 | 800 | 803 | 800 | 803 | 7,100 | 803 |
| 2008-08-19 | 800 | 800 | 795 | 796 | 6,800 | 796 |
| 2008-08-18 | 803 | 807 | 800 | 800 | 6,400 | 800 |
| 2008-08-15 | 807 | 808 | 796 | 798 | 14,800 | 798 |
| 2008-08-14 | 796 | 807 | 795 | 807 | 8,800 | 807 |
| 2008-08-13 | 801 | 803 | 796 | 800 | 11,000 | 800 |
| 2008-08-12 | 805 | 805 | 800 | 800 | 7,100 | 800 |
| 2008-08-11 | 804 | 808 | 802 | 803 | 6,400 | 803 |
| 2008-08-08 | 803 | 809 | 802 | 803 | 10,800 | 803 |
| 2008-08-07 | 811 | 811 | 802 | 805 | 9,600 | 805 |
| 2008-08-06 | 817 | 820 | 806 | 813 | 5,000 | 813 |
| 2008-08-05 | 802 | 824 | 802 | 808 | 8,500 | 808 |
| 2008-08-04 | 812 | 822 | 812 | 818 | 4,100 | 818 |
| 2008-08-01 | 823 | 826 | 816 | 816 | 4,600 | 816 |
| 2008-07-31 | 824 | 826 | 820 | 825 | 5,800 | 825 |
| 2008-07-30 | 816 | 824 | 811 | 823 | 5,900 | 823 |
| 2008-07-29 | 820 | 820 | 807 | 817 | 5,500 | 817 |
| 2008-07-28 | 821 | 823 | 821 | 821 | 3,700 | 821 |
| 2008-07-25 | 820 | 823 | 820 | 821 | 5,100 | 821 |
| 2008-07-24 | 819 | 820 | 815 | 820 | 4,700 | 820 |
| 2008-07-23 | 814 | 820 | 811 | 812 | 5,200 | 812 |
| 2008-07-22 | 812 | 814 | 809 | 814 | 2,800 | 814 |
| 2008-07-18 | 812 | 813 | 805 | 809 | 3,600 | 809 |
| 2008-07-17 | 804 | 811 | 803 | 811 | 4,200 | 811 |
| 2008-07-16 | 807 | 808 | 804 | 805 | 4,600 | 805 |
| 2008-07-15 | 810 | 811 | 806 | 806 | 16,800 | 806 |
| 2008-07-14 | 801 | 813 | 801 | 810 | 11,100 | 810 |
| 2008-07-11 | 804 | 805 | 800 | 800 | 9,100 | 800 |
| 2008-07-10 | 804 | 811 | 804 | 804 | 3,700 | 804 |
| 2008-07-09 | 806 | 807 | 803 | 804 | 2,500 | 804 |
| 2008-07-08 | 802 | 807 | 802 | 803 | 3,500 | 803 |
| 2008-07-07 | 809 | 813 | 805 | 810 | 3,100 | 810 |
| 2008-07-04 | 805 | 809 | 803 | 809 | 5,200 | 809 |
| 2008-07-03 | 814 | 814 | 806 | 808 | 4,400 | 808 |
| 2008-07-02 | 813 | 815 | 813 | 814 | 6,900 | 814 |
| 2008-07-01 | 809 | 813 | 809 | 813 | 3,300 | 813 |
| 2008-06-30 | 805 | 813 | 805 | 809 | 4,900 | 809 |
| 2008-06-27 | 804 | 806 | 801 | 804 | 3,800 | 804 |
| 2008-06-26 | 810 | 813 | 807 | 812 | 4,500 | 812 |
| 2008-06-25 | 804 | 810 | 804 | 810 | 6,000 | 810 |
| 2008-06-24 | 803 | 806 | 802 | 804 | 1,500 | 804 |
| 2008-06-23 | 800 | 803 | 800 | 801 | 4,600 | 801 |
| 2008-06-20 | 808 | 809 | 800 | 803 | 10,300 | 803 |
| 2008-06-19 | 807 | 810 | 801 | 801 | 4,700 | 801 |
| 2008-06-18 | 805 | 811 | 805 | 807 | 3,900 | 807 |
| 2008-06-17 | 820 | 821 | 808 | 808 | 7,200 | 808 |
| 2008-06-16 | 818 | 824 | 818 | 820 | 9,300 | 820 |
| 2008-06-13 | 807 | 818 | 801 | 818 | 17,100 | 818 |
| 2008-06-12 | 804 | 827 | 800 | 817 | 19,200 | 817 |
| 2008-06-11 | 804 | 807 | 801 | 801 | 3,100 | 801 |
| 2008-06-10 | 802 | 804 | 800 | 802 | 8,500 | 802 |
| 2008-06-09 | 805 | 808 | 801 | 801 | 7,000 | 801 |
| 2008-06-06 | 815 | 818 | 809 | 809 | 3,800 | 809 |
| 2008-06-05 | 811 | 813 | 806 | 813 | 3,600 | 813 |
| 2008-06-04 | 808 | 810 | 806 | 806 | 5,700 | 806 |
| 2008-06-03 | 811 | 811 | 801 | 801 | 8,800 | 801 |
| 2008-06-02 | 816 | 816 | 810 | 811 | 4,000 | 811 |
| 2008-05-30 | 810 | 818 | 810 | 816 | 4,000 | 816 |
| 2008-05-29 | 805 | 810 | 800 | 810 | 4,700 | 810 |
| 2008-05-28 | 811 | 811 | 801 | 801 | 5,700 | 801 |
| 2008-05-27 | 816 | 816 | 811 | 811 | 1,700 | 811 |
| 2008-05-26 | 811 | 815 | 808 | 811 | 7,900 | 811 |
| 2008-05-23 | 811 | 816 | 811 | 811 | 3,600 | 811 |
| 2008-05-22 | 820 | 820 | 808 | 811 | 3,900 | 811 |
| 2008-05-21 | 832 | 832 | 812 | 812 | 11,200 | 812 |
| 2008-05-20 | 835 | 835 | 832 | 832 | 2,800 | 832 |
| 2008-05-19 | 827 | 832 | 826 | 832 | 13,300 | 832 |
| 2008-05-16 | 826 | 828 | 826 | 826 | 4,100 | 826 |
| 2008-05-15 | 823 | 827 | 822 | 826 | 7,000 | 826 |
| 2008-05-14 | 816 | 824 | 814 | 821 | 10,500 | 821 |
| 2008-05-13 | 812 | 815 | 812 | 814 | 3,500 | 814 |
| 2008-05-12 | 814 | 819 | 812 | 814 | 4,800 | 814 |
| 2008-05-09 | 823 | 823 | 815 | 815 | 3,900 | 815 |
| 2008-05-08 | 813 | 824 | 813 | 821 | 6,200 | 821 |
| 2008-05-07 | 820 | 820 | 812 | 813 | 5,200 | 813 |
| 2008-05-02 | 810 | 820 | 810 | 819 | 6,900 | 819 |
| 2008-05-01 | 822 | 824 | 817 | 819 | 3,400 | 819 |
| 2008-04-30 | 819 | 824 | 818 | 819 | 7,600 | 819 |
| 2008-04-28 | 819 | 820 | 812 | 818 | 9,900 | 818 |
| 2008-04-25 | 812 | 818 | 812 | 818 | 4,500 | 818 |
| 2008-04-24 | 809 | 816 | 809 | 812 | 2,900 | 812 |
| 2008-04-23 | 810 | 817 | 808 | 809 | 4,500 | 809 |
| 2008-04-22 | 816 | 818 | 811 | 818 | 4,200 | 818 |
| 2008-04-21 | 814 | 817 | 810 | 817 | 4,300 | 817 |
| 2008-04-18 | 818 | 818 | 812 | 815 | 6,000 | 815 |
| 2008-04-17 | 812 | 818 | 812 | 812 | 6,200 | 812 |
| 2008-04-16 | 812 | 815 | 812 | 812 | 7,200 | 812 |
| 2008-04-15 | 803 | 812 | 803 | 812 | 4,600 | 812 |
| 2008-04-14 | 800 | 803 | 800 | 803 | 7,000 | 803 |
| 2008-04-11 | 807 | 813 | 802 | 808 | 6,100 | 808 |
| 2008-04-10 | 809 | 810 | 805 | 805 | 3,700 | 805 |
| 2008-04-09 | 812 | 812 | 809 | 809 | 2,700 | 809 |
| 2008-04-08 | 811 | 817 | 811 | 812 | 3,800 | 812 |
| 2008-04-07 | 819 | 819 | 813 | 816 | 3,600 | 816 |
| 2008-04-04 | 810 | 815 | 810 | 815 | 4,200 | 815 |
| 2008-04-03 | 811 | 815 | 810 | 811 | 7,100 | 811 |
| 2008-04-02 | 815 | 821 | 811 | 814 | 8,600 | 814 |
| 2008-04-01 | 809 | 815 | 808 | 810 | 8,500 | 810 |
| 2008-03-31 | 815 | 818 | 808 | 808 | 6,300 | 808 |
| 2008-03-28 | 816 | 818 | 809 | 818 | 6,500 | 818 |
| 2008-03-27 | 810 | 820 | 810 | 817 | 6,500 | 817 |
| 2008-03-26 | 832 | 832 | 820 | 824 | 21,100 | 824 |
| 2008-03-25 | 860 | 861 | 854 | 854 | 35,500 | 854 |
| 2008-03-24 | 850 | 858 | 850 | 852 | 15,500 | 852 |
| 2008-03-21 | 839 | 848 | 833 | 848 | 12,200 | 848 |
| 2008-03-19 | 834 | 840 | 818 | 830 | 10,000 | 830 |
| 2008-03-18 | 808 | 824 | 808 | 819 | 6,500 | 819 |
| 2008-03-17 | 819 | 821 | 810 | 818 | 18,900 | 818 |
| 2008-03-14 | 821 | 825 | 817 | 819 | 24,500 | 819 |
| 2008-03-13 | 828 | 830 | 825 | 825 | 8,800 | 825 |
| 2008-03-12 | 840 | 844 | 828 | 829 | 8,200 | 829 |
| 2008-03-11 | 830 | 839 | 829 | 832 | 7,800 | 832 |
| 2008-03-10 | 842 | 845 | 830 | 842 | 10,600 | 842 |
| 2008-03-07 | 848 | 850 | 842 | 842 | 8,200 | 842 |
| 2008-03-06 | 848 | 851 | 847 | 850 | 5,700 | 850 |
| 2008-03-05 | 857 | 858 | 845 | 850 | 8,600 | 850 |
| 2008-03-04 | 852 | 855 | 841 | 855 | 9,200 | 855 |
| 2008-03-03 | 855 | 857 | 850 | 852 | 6,000 | 852 |
| 2008-02-29 | 862 | 865 | 856 | 860 | 7,700 | 860 |
| 2008-02-28 | 869 | 869 | 862 | 865 | 3,600 | 865 |
| 2008-02-27 | 859 | 869 | 852 | 861 | 6,100 | 861 |
| 2008-02-26 | 880 | 880 | 840 | 846 | 12,700 | 846 |
| 2008-02-25 | 875 | 885 | 858 | 875 | 18,900 | 875 |
| 2008-02-22 | 875 | 876 | 872 | 875 | 3,100 | 875 |
| 2008-02-21 | 871 | 880 | 868 | 878 | 4,200 | 878 |
| 2008-02-20 | 879 | 879 | 868 | 868 | 5,300 | 868 |
| 2008-02-19 | 875 | 879 | 872 | 878 | 4,100 | 878 |
| 2008-02-18 | 879 | 880 | 875 | 875 | 5,000 | 875 |
| 2008-02-15 | 880 | 881 | 876 | 877 | 13,100 | 877 |
| 2008-02-14 | 879 | 881 | 873 | 880 | 6,100 | 880 |
| 2008-02-13 | 870 | 879 | 870 | 872 | 4,300 | 872 |
| 2008-02-12 | 863 | 873 | 860 | 868 | 4,500 | 868 |
| 2008-02-08 | 878 | 882 | 855 | 869 | 9,200 | 869 |
| 2008-02-07 | 866 | 877 | 863 | 876 | 3,600 | 876 |
| 2008-02-06 | 880 | 880 | 870 | 870 | 7,400 | 870 |
| 2008-02-05 | 877 | 883 | 875 | 883 | 4,500 | 883 |
| 2008-02-04 | 870 | 877 | 870 | 877 | 4,700 | 877 |
| 2008-02-01 | 886 | 886 | 873 | 873 | 3,900 | 873 |
| 2008-01-31 | 860 | 886 | 851 | 886 | 11,400 | 886 |
| 2008-01-30 | 857 | 861 | 850 | 861 | 10,000 | 861 |
| 2008-01-29 | 850 | 856 | 847 | 856 | 5,600 | 856 |
| 2008-01-28 | 833 | 850 | 833 | 839 | 8,000 | 839 |
| 2008-01-25 | 826 | 831 | 819 | 830 | 6,300 | 830 |
| 2008-01-24 | 810 | 818 | 810 | 816 | 11,500 | 816 |
| 2008-01-23 | 798 | 809 | 798 | 808 | 14,500 | 808 |
| 2008-01-22 | 805 | 810 | 800 | 805 | 19,200 | 805 |
| 2008-01-21 | 830 | 830 | 810 | 811 | 14,100 | 811 |
| 2008-01-18 | 820 | 822 | 815 | 822 | 8,900 | 822 |
| 2008-01-17 | 820 | 823 | 816 | 823 | 12,900 | 823 |
| 2008-01-16 | 846 | 849 | 820 | 820 | 22,500 | 820 |
| 2008-01-15 | 843 | 848 | 842 | 846 | 15,500 | 846 |
| 2008-01-11 | 836 | 850 | 836 | 842 | 11,100 | 842 |
| 2008-01-10 | 839 | 839 | 832 | 836 | 5,300 | 836 |
| 2008-01-09 | 826 | 840 | 815 | 830 | 16,700 | 830 |
| 2008-01-08 | 835 | 839 | 827 | 827 | 19,300 | 827 |
| 2008-01-07 | 844 | 844 | 832 | 837 | 18,300 | 837 |
| 2008-01-04 | 880 | 880 | 840 | 846 | 14,700 | 846 |
分割・併合履歴 ： [2001-12-25]1株→1.2株 [2001-03-27]1株→2株
