2922 (株)なとり の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 805 | 806 | 801 | 805 | 5,400 | 805 |
| 2009-12-29 | 808 | 808 | 802 | 806 | 3,300 | 806 |
| 2009-12-28 | 807 | 807 | 798 | 802 | 5,400 | 802 |
| 2009-12-25 | 799 | 800 | 797 | 797 | 8,000 | 797 |
| 2009-12-24 | 800 | 800 | 799 | 799 | 4,100 | 799 |
| 2009-12-22 | 800 | 802 | 797 | 797 | 5,600 | 797 |
| 2009-12-21 | 800 | 801 | 797 | 797 | 2,200 | 797 |
| 2009-12-18 | 801 | 802 | 799 | 801 | 3,700 | 801 |
| 2009-12-17 | 805 | 807 | 799 | 803 | 3,100 | 803 |
| 2009-12-16 | 800 | 805 | 800 | 805 | 6,300 | 805 |
| 2009-12-15 | 802 | 802 | 798 | 799 | 21,400 | 799 |
| 2009-12-14 | 799 | 803 | 795 | 802 | 8,500 | 802 |
| 2009-12-11 | 795 | 800 | 795 | 799 | 12,000 | 799 |
| 2009-12-10 | 800 | 800 | 796 | 796 | 7,600 | 796 |
| 2009-12-09 | 797 | 800 | 797 | 798 | 2,400 | 798 |
| 2009-12-08 | 798 | 802 | 795 | 795 | 6,700 | 795 |
| 2009-12-07 | 801 | 801 | 795 | 795 | 2,900 | 795 |
| 2009-12-04 | 802 | 802 | 791 | 791 | 2,600 | 791 |
| 2009-12-03 | 795 | 805 | 794 | 803 | 9,800 | 803 |
| 2009-12-02 | 799 | 800 | 791 | 800 | 6,400 | 800 |
| 2009-12-01 | 800 | 803 | 793 | 799 | 8,300 | 799 |
| 2009-11-30 | 785 | 800 | 784 | 800 | 10,200 | 800 |
| 2009-11-27 | 784 | 794 | 784 | 784 | 5,700 | 784 |
| 2009-11-26 | 787 | 787 | 784 | 784 | 3,000 | 784 |
| 2009-11-25 | 787 | 787 | 777 | 784 | 5,000 | 784 |
| 2009-11-24 | 788 | 790 | 777 | 777 | 6,100 | 777 |
| 2009-11-20 | 790 | 799 | 788 | 788 | 3,700 | 788 |
| 2009-11-19 | 800 | 800 | 790 | 796 | 3,500 | 796 |
| 2009-11-18 | 797 | 802 | 797 | 800 | 4,700 | 800 |
| 2009-11-17 | 800 | 800 | 790 | 797 | 4,000 | 797 |
| 2009-11-16 | 799 | 799 | 793 | 796 | 9,500 | 796 |
| 2009-11-13 | 785 | 799 | 785 | 799 | 3,500 | 799 |
| 2009-11-12 | 798 | 798 | 786 | 786 | 6,200 | 786 |
| 2009-11-11 | 808 | 808 | 798 | 798 | 2,500 | 798 |
| 2009-11-10 | 805 | 805 | 799 | 805 | 5,200 | 805 |
| 2009-11-09 | 796 | 797 | 786 | 797 | 4,400 | 797 |
| 2009-11-06 | 805 | 805 | 792 | 795 | 5,600 | 795 |
| 2009-11-05 | 809 | 809 | 803 | 805 | 2,500 | 805 |
| 2009-11-04 | 805 | 808 | 802 | 808 | 5,400 | 808 |
| 2009-11-02 | 808 | 813 | 805 | 810 | 4,700 | 810 |
| 2009-10-30 | 818 | 818 | 808 | 808 | 5,800 | 808 |
| 2009-10-29 | 816 | 816 | 809 | 814 | 6,300 | 814 |
| 2009-10-28 | 830 | 830 | 817 | 817 | 7,300 | 817 |
| 2009-10-27 | 819 | 828 | 819 | 826 | 15,400 | 826 |
| 2009-10-26 | 813 | 819 | 813 | 819 | 10,300 | 819 |
| 2009-10-23 | 810 | 818 | 805 | 811 | 22,100 | 811 |
| 2009-10-22 | 815 | 818 | 806 | 818 | 5,800 | 818 |
| 2009-10-21 | 813 | 820 | 811 | 816 | 6,600 | 816 |
| 2009-10-20 | 805 | 815 | 805 | 815 | 6,500 | 815 |
| 2009-10-19 | 805 | 815 | 805 | 815 | 10,300 | 815 |
| 2009-10-16 | 803 | 805 | 803 | 804 | 7,800 | 804 |
| 2009-10-15 | 801 | 803 | 800 | 803 | 10,700 | 803 |
| 2009-10-14 | 790 | 800 | 783 | 800 | 10,100 | 800 |
| 2009-10-13 | 789 | 790 | 788 | 790 | 2,400 | 790 |
| 2009-10-09 | 783 | 786 | 775 | 785 | 4,600 | 785 |
| 2009-10-08 | 787 | 788 | 779 | 788 | 4,500 | 788 |
| 2009-10-07 | 780 | 785 | 775 | 784 | 4,200 | 784 |
| 2009-10-06 | 782 | 789 | 776 | 788 | 3,400 | 788 |
| 2009-10-05 | 784 | 792 | 776 | 792 | 8,000 | 792 |
| 2009-10-02 | 773 | 787 | 772 | 784 | 4,300 | 784 |
| 2009-10-01 | 793 | 793 | 780 | 785 | 4,300 | 785 |
| 2009-09-30 | 780 | 793 | 780 | 793 | 4,000 | 793 |
| 2009-09-29 | 792 | 792 | 775 | 790 | 7,800 | 790 |
| 2009-09-28 | 784 | 793 | 770 | 787 | 10,300 | 787 |
| 2009-09-25 | 793 | 794 | 778 | 784 | 8,900 | 784 |
| 2009-09-24 | 776 | 793 | 773 | 793 | 8,900 | 793 |
| 2009-09-18 | 775 | 775 | 766 | 773 | 6,500 | 773 |
| 2009-09-17 | 772 | 776 | 771 | 775 | 3,100 | 775 |
| 2009-09-16 | 770 | 776 | 770 | 771 | 4,500 | 771 |
| 2009-09-15 | 783 | 783 | 769 | 774 | 12,000 | 774 |
| 2009-09-14 | 785 | 787 | 760 | 783 | 11,900 | 783 |
| 2009-09-11 | 795 | 795 | 777 | 778 | 15,200 | 778 |
| 2009-09-10 | 785 | 788 | 781 | 785 | 3,800 | 785 |
| 2009-09-09 | 781 | 784 | 780 | 780 | 2,500 | 780 |
| 2009-09-08 | 778 | 782 | 778 | 782 | 3,900 | 782 |
| 2009-09-07 | 780 | 783 | 777 | 778 | 5,800 | 778 |
| 2009-09-04 | 780 | 782 | 780 | 781 | 4,400 | 781 |
| 2009-09-03 | 781 | 789 | 781 | 781 | 5,200 | 781 |
| 2009-09-02 | 786 | 789 | 780 | 782 | 6,900 | 782 |
| 2009-09-01 | 786 | 794 | 785 | 789 | 2,700 | 789 |
| 2009-08-31 | 786 | 797 | 786 | 788 | 5,800 | 788 |
| 2009-08-28 | 782 | 790 | 782 | 785 | 4,300 | 785 |
| 2009-08-27 | 786 | 787 | 780 | 783 | 3,800 | 783 |
| 2009-08-26 | 794 | 794 | 780 | 786 | 10,000 | 786 |
| 2009-08-25 | 795 | 796 | 789 | 789 | 7,900 | 789 |
| 2009-08-24 | 790 | 798 | 790 | 795 | 5,300 | 795 |
| 2009-08-21 | 792 | 792 | 785 | 791 | 4,500 | 791 |
| 2009-08-20 | 786 | 792 | 786 | 790 | 2,800 | 790 |
| 2009-08-19 | 786 | 790 | 783 | 785 | 3,900 | 785 |
| 2009-08-18 | 785 | 788 | 785 | 785 | 2,100 | 785 |
| 2009-08-17 | 792 | 792 | 785 | 790 | 13,400 | 790 |
| 2009-08-14 | 788 | 792 | 788 | 792 | 8,300 | 792 |
| 2009-08-13 | 786 | 790 | 786 | 786 | 2,800 | 786 |
| 2009-08-12 | 790 | 790 | 785 | 786 | 5,600 | 786 |
| 2009-08-11 | 792 | 792 | 789 | 789 | 4,000 | 789 |
| 2009-08-10 | 792 | 792 | 789 | 792 | 5,500 | 792 |
| 2009-08-07 | 794 | 795 | 782 | 791 | 7,100 | 791 |
| 2009-08-06 | 799 | 800 | 790 | 793 | 5,300 | 793 |
| 2009-08-05 | 800 | 801 | 799 | 799 | 3,800 | 799 |
| 2009-08-04 | 798 | 800 | 795 | 800 | 2,500 | 800 |
| 2009-08-03 | 799 | 800 | 790 | 795 | 4,300 | 795 |
| 2009-07-31 | 803 | 803 | 796 | 796 | 3,300 | 796 |
| 2009-07-30 | 799 | 803 | 797 | 802 | 2,800 | 802 |
| 2009-07-29 | 800 | 803 | 796 | 801 | 1,900 | 801 |
| 2009-07-28 | 803 | 803 | 798 | 801 | 3,900 | 801 |
| 2009-07-27 | 800 | 809 | 800 | 802 | 6,600 | 802 |
| 2009-07-24 | 796 | 800 | 794 | 800 | 4,200 | 800 |
| 2009-07-23 | 800 | 800 | 795 | 796 | 5,300 | 796 |
| 2009-07-22 | 800 | 804 | 800 | 803 | 9,700 | 803 |
| 2009-07-21 | 795 | 800 | 795 | 800 | 4,400 | 800 |
| 2009-07-17 | 792 | 795 | 792 | 793 | 11,000 | 793 |
| 2009-07-16 | 790 | 794 | 786 | 792 | 6,700 | 792 |
| 2009-07-15 | 781 | 789 | 781 | 784 | 10,500 | 784 |
| 2009-07-14 | 777 | 783 | 776 | 781 | 5,900 | 781 |
| 2009-07-13 | 778 | 780 | 776 | 776 | 3,100 | 776 |
| 2009-07-10 | 765 | 778 | 765 | 776 | 6,600 | 776 |
| 2009-07-09 | 770 | 771 | 765 | 765 | 7,400 | 765 |
| 2009-07-08 | 777 | 778 | 771 | 771 | 4,300 | 771 |
| 2009-07-07 | 776 | 779 | 774 | 777 | 4,400 | 777 |
| 2009-07-06 | 777 | 777 | 771 | 774 | 3,300 | 774 |
| 2009-07-03 | 777 | 777 | 770 | 771 | 5,000 | 771 |
| 2009-07-02 | 787 | 790 | 775 | 775 | 13,100 | 775 |
| 2009-07-01 | 784 | 792 | 783 | 786 | 4,000 | 786 |
| 2009-06-30 | 784 | 785 | 781 | 785 | 3,900 | 785 |
| 2009-06-29 | 781 | 785 | 781 | 784 | 3,300 | 784 |
| 2009-06-26 | 786 | 786 | 781 | 781 | 4,500 | 781 |
| 2009-06-25 | 773 | 783 | 773 | 781 | 7,600 | 781 |
| 2009-06-24 | 773 | 776 | 771 | 773 | 3,100 | 773 |
| 2009-06-23 | 771 | 773 | 770 | 770 | 5,800 | 770 |
| 2009-06-22 | 771 | 780 | 770 | 778 | 6,000 | 778 |
| 2009-06-19 | 780 | 780 | 772 | 772 | 2,800 | 772 |
| 2009-06-18 | 780 | 780 | 771 | 778 | 2,800 | 778 |
| 2009-06-17 | 773 | 780 | 773 | 779 | 2,200 | 779 |
| 2009-06-16 | 786 | 787 | 770 | 770 | 11,800 | 770 |
| 2009-06-15 | 782 | 787 | 782 | 786 | 6,400 | 786 |
| 2009-06-12 | 770 | 782 | 770 | 782 | 17,700 | 782 |
| 2009-06-11 | 773 | 779 | 773 | 778 | 2,900 | 778 |
| 2009-06-10 | 769 | 776 | 769 | 776 | 3,800 | 776 |
| 2009-06-09 | 770 | 770 | 767 | 767 | 1,900 | 767 |
| 2009-06-08 | 768 | 772 | 766 | 766 | 4,000 | 766 |
| 2009-06-05 | 771 | 772 | 769 | 769 | 2,600 | 769 |
| 2009-06-04 | 770 | 777 | 770 | 771 | 3,000 | 771 |
| 2009-06-03 | 770 | 775 | 770 | 770 | 2,500 | 770 |
| 2009-06-02 | 775 | 776 | 764 | 771 | 4,000 | 771 |
| 2009-06-01 | 776 | 776 | 766 | 768 | 4,200 | 768 |
| 2009-05-29 | 774 | 774 | 761 | 770 | 4,800 | 770 |
| 2009-05-28 | 774 | 777 | 774 | 774 | 3,900 | 774 |
| 2009-05-27 | 775 | 778 | 774 | 774 | 3,900 | 774 |
| 2009-05-26 | 772 | 775 | 771 | 774 | 4,200 | 774 |
| 2009-05-25 | 765 | 773 | 765 | 770 | 3,800 | 770 |
| 2009-05-22 | 767 | 768 | 763 | 764 | 2,300 | 764 |
| 2009-05-21 | 772 | 772 | 756 | 767 | 3,400 | 767 |
| 2009-05-20 | 775 | 777 | 761 | 761 | 4,000 | 761 |
| 2009-05-19 | 769 | 772 | 750 | 772 | 5,800 | 772 |
| 2009-05-18 | 768 | 770 | 768 | 768 | 6,100 | 768 |
| 2009-05-15 | 765 | 769 | 765 | 768 | 9,500 | 768 |
| 2009-05-14 | 758 | 765 | 752 | 765 | 5,600 | 765 |
| 2009-05-13 | 765 | 765 | 762 | 764 | 2,800 | 764 |
| 2009-05-12 | 764 | 765 | 763 | 763 | 3,900 | 763 |
| 2009-05-11 | 760 | 762 | 752 | 761 | 1,800 | 761 |
| 2009-05-08 | 759 | 759 | 756 | 759 | 3,000 | 759 |
| 2009-05-07 | 755 | 758 | 752 | 754 | 3,600 | 754 |
| 2009-05-01 | 755 | 758 | 751 | 751 | 4,900 | 751 |
| 2009-04-30 | 749 | 755 | 749 | 752 | 4,300 | 752 |
| 2009-04-28 | 748 | 753 | 748 | 748 | 5,300 | 748 |
| 2009-04-27 | 750 | 754 | 746 | 748 | 3,700 | 748 |
| 2009-04-24 | 758 | 758 | 741 | 741 | 3,800 | 741 |
| 2009-04-23 | 750 | 760 | 737 | 756 | 7,200 | 756 |
| 2009-04-22 | 755 | 760 | 750 | 750 | 6,000 | 750 |
| 2009-04-21 | 766 | 767 | 751 | 760 | 9,800 | 760 |
| 2009-04-20 | 765 | 770 | 765 | 766 | 4,400 | 766 |
| 2009-04-17 | 762 | 766 | 762 | 764 | 9,500 | 764 |
| 2009-04-16 | 755 | 762 | 753 | 762 | 6,000 | 762 |
| 2009-04-15 | 749 | 753 | 749 | 752 | 4,000 | 752 |
| 2009-04-14 | 742 | 757 | 741 | 749 | 6,100 | 749 |
| 2009-04-13 | 754 | 754 | 745 | 749 | 2,300 | 749 |
| 2009-04-10 | 758 | 758 | 750 | 751 | 3,900 | 751 |
| 2009-04-09 | 748 | 758 | 748 | 758 | 7,000 | 758 |
| 2009-04-08 | 763 | 765 | 750 | 752 | 5,400 | 752 |
| 2009-04-07 | 761 | 763 | 721 | 763 | 5,300 | 763 |
| 2009-04-06 | 778 | 778 | 762 | 767 | 6,500 | 767 |
| 2009-04-03 | 776 | 778 | 768 | 778 | 5,100 | 778 |
| 2009-04-02 | 777 | 780 | 768 | 775 | 6,400 | 775 |
| 2009-04-01 | 779 | 780 | 768 | 776 | 5,300 | 776 |
| 2009-03-31 | 790 | 790 | 772 | 780 | 10,300 | 780 |
| 2009-03-30 | 814 | 817 | 799 | 799 | 9,300 | 799 |
| 2009-03-27 | 828 | 828 | 813 | 815 | 12,600 | 815 |
| 2009-03-26 | 828 | 828 | 794 | 809 | 31,200 | 809 |
| 2009-03-25 | 838 | 842 | 833 | 837 | 61,800 | 837 |
| 2009-03-24 | 840 | 840 | 835 | 838 | 21,100 | 838 |
| 2009-03-23 | 829 | 835 | 825 | 835 | 17,200 | 835 |
| 2009-03-19 | 829 | 829 | 822 | 825 | 6,100 | 825 |
| 2009-03-18 | 824 | 830 | 818 | 819 | 12,600 | 819 |
| 2009-03-17 | 815 | 820 | 810 | 818 | 9,900 | 818 |
| 2009-03-16 | 805 | 814 | 805 | 808 | 11,700 | 808 |
| 2009-03-13 | 790 | 800 | 790 | 800 | 17,000 | 800 |
| 2009-03-12 | 798 | 800 | 790 | 796 | 8,100 | 796 |
| 2009-03-11 | 791 | 795 | 781 | 790 | 6,000 | 790 |
| 2009-03-10 | 790 | 790 | 778 | 778 | 7,800 | 778 |
| 2009-03-09 | 782 | 789 | 782 | 788 | 5,200 | 788 |
| 2009-03-06 | 784 | 787 | 780 | 784 | 10,600 | 784 |
| 2009-03-05 | 780 | 785 | 775 | 784 | 12,200 | 784 |
| 2009-03-04 | 770 | 780 | 770 | 780 | 7,300 | 780 |
| 2009-03-03 | 777 | 778 | 770 | 774 | 3,500 | 774 |
| 2009-03-02 | 777 | 780 | 770 | 780 | 4,000 | 780 |
| 2009-02-27 | 775 | 780 | 750 | 780 | 9,500 | 780 |
| 2009-02-26 | 764 | 774 | 764 | 773 | 7,500 | 773 |
| 2009-02-25 | 758 | 764 | 757 | 764 | 7,300 | 764 |
| 2009-02-24 | 750 | 757 | 745 | 757 | 3,200 | 757 |
| 2009-02-23 | 750 | 753 | 745 | 751 | 3,900 | 751 |
| 2009-02-20 | 748 | 760 | 747 | 748 | 5,300 | 748 |
| 2009-02-19 | 761 | 762 | 745 | 748 | 6,800 | 748 |
| 2009-02-18 | 758 | 763 | 758 | 763 | 6,900 | 763 |
| 2009-02-17 | 755 | 758 | 755 | 758 | 6,300 | 758 |
| 2009-02-16 | 744 | 755 | 744 | 755 | 8,200 | 755 |
| 2009-02-13 | 721 | 744 | 721 | 744 | 4,600 | 744 |
| 2009-02-12 | 721 | 730 | 720 | 724 | 5,900 | 724 |
| 2009-02-10 | 740 | 741 | 735 | 735 | 1,600 | 735 |
| 2009-02-09 | 730 | 740 | 730 | 731 | 2,100 | 731 |
| 2009-02-06 | 745 | 745 | 736 | 736 | 1,600 | 736 |
| 2009-02-05 | 720 | 748 | 717 | 736 | 7,600 | 736 |
| 2009-02-04 | 720 | 728 | 720 | 728 | 4,200 | 728 |
| 2009-02-03 | 728 | 728 | 723 | 724 | 4,200 | 724 |
| 2009-02-02 | 727 | 728 | 722 | 727 | 3,500 | 727 |
| 2009-01-30 | 740 | 740 | 730 | 735 | 8,700 | 735 |
| 2009-01-29 | 743 | 750 | 743 | 750 | 10,300 | 750 |
| 2009-01-28 | 741 | 747 | 739 | 743 | 7,900 | 743 |
| 2009-01-27 | 725 | 740 | 725 | 739 | 8,400 | 739 |
| 2009-01-26 | 720 | 725 | 720 | 725 | 5,900 | 725 |
| 2009-01-23 | 712 | 720 | 711 | 720 | 4,300 | 720 |
| 2009-01-22 | 704 | 711 | 703 | 711 | 3,900 | 711 |
| 2009-01-21 | 700 | 713 | 700 | 704 | 5,700 | 704 |
| 2009-01-20 | 715 | 720 | 700 | 700 | 11,900 | 700 |
| 2009-01-19 | 713 | 715 | 713 | 715 | 3,900 | 715 |
| 2009-01-16 | 709 | 714 | 709 | 713 | 4,700 | 713 |
| 2009-01-15 | 709 | 712 | 709 | 709 | 14,500 | 709 |
| 2009-01-14 | 702 | 709 | 700 | 709 | 6,700 | 709 |
| 2009-01-13 | 710 | 712 | 700 | 701 | 6,500 | 701 |
| 2009-01-09 | 718 | 718 | 710 | 710 | 3,200 | 710 |
| 2009-01-08 | 720 | 720 | 710 | 711 | 5,200 | 711 |
| 2009-01-07 | 719 | 720 | 717 | 720 | 6,700 | 720 |
| 2009-01-06 | 719 | 719 | 715 | 719 | 2,900 | 719 |
| 2009-01-05 | 719 | 719 | 712 | 712 | 2,000 | 712 |
分割・併合履歴 ： [2001-12-25]1株→1.2株 [2001-03-27]1株→2株
