2922 (株)なとりの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	827	828	825	825	5,200	825
2010-12-29	821	825	820	825	4,300	825
2010-12-28	820	821	819	820	2,200	820
2010-12-27	820	820	817	819	4,100	819
2010-12-24	818	819	816	817	1,900	817
2010-12-22	820	823	815	815	5,400	815
2010-12-21	818	820	816	820	5,300	820
2010-12-20	823	823	818	818	3,900	818
2010-12-17	823	824	822	822	5,000	822
2010-12-16	821	823	821	823	5,000	823
2010-12-15	820	821	820	821	17,600	821
2010-12-14	808	820	808	820	13,000	820
2010-12-13	803	808	802	808	8,600	808
2010-12-10	801	801	797	801	20,900	801
2010-12-09	800	801	799	799	3,100	799
2010-12-08	799	800	797	800	5,100	800
2010-12-07	798	799	795	799	5,400	799
2010-12-06	795	798	795	796	3,500	796
2010-12-03	799	799	792	794	2,500	794
2010-12-02	791	796	791	793	3,300	793
2010-12-01	793	794	790	793	2,900	793
2010-11-30	800	801	797	797	8,800	797
2010-11-29	796	800	796	797	4,600	797
2010-11-26	794	798	794	794	2,800	794
2010-11-25	791	796	791	794	3,900	794
2010-11-24	790	794	789	789	3,500	789
2010-11-22	794	794	791	791	3,000	791
2010-11-19	802	802	790	791	20,600	791
2010-11-18	799	804	799	804	4,400	804
2010-11-17	803	805	800	800	8,300	800
2010-11-16	802	803	801	803	5,700	803
2010-11-15	798	803	798	801	6,800	801
2010-11-12	799	801	797	797	9,500	797
2010-11-11	798	799	797	798	5,700	798
2010-11-10	790	798	790	794	5,500	794
2010-11-09	789	794	786	792	5,700	792
2010-11-08	793	793	787	793	4,700	793
2010-11-05	785	794	785	793	6,700	793
2010-11-04	775	792	775	785	7,400	785
2010-11-02	782	782	774	774	2,900	774
2010-11-01	778	783	774	776	7,700	776
2010-10-29	781	784	773	778	8,600	778
2010-10-28	783	799	776	790	22,100	790
2010-10-27	784	786	781	783	4,300	783
2010-10-26	779	784	779	781	3,800	781
2010-10-25	779	783	779	779	6,700	779
2010-10-22	779	779	775	779	3,900	779
2010-10-21	777	780	772	773	5,500	773
2010-10-20	777	783	776	776	3,700	776
2010-10-19	778	788	778	782	2,700	782
2010-10-18	776	786	776	784	6,500	784
2010-10-15	785	789	776	776	11,800	776
2010-10-14	776	786	776	785	5,300	785
2010-10-13	775	781	775	775	9,300	775
2010-10-12	790	790	775	775	9,800	775
2010-10-08	781	788	781	786	10,600	786
2010-10-07	780	782	775	778	9,800	778
2010-10-06	779	780	778	780	6,400	780
2010-10-05	779	780	776	780	10,300	780
2010-10-04	782	785	781	781	5,300	781
2010-10-01	788	788	783	783	3,800	783
2010-09-30	797	797	786	786	5,100	786
2010-09-29	789	798	789	797	6,500	797
2010-09-28	791	794	786	790	6,600	790
2010-09-27	786	799	783	799	14,100	799
2010-09-24	787	793	786	786	5,700	786
2010-09-22	788	789	787	787	4,300	787
2010-09-21	793	793	788	788	4,600	788
2010-09-17	785	792	785	788	5,800	788
2010-09-16	790	794	786	788	5,000	788
2010-09-15	786	800	783	795	17,300	795
2010-09-14	784	789	782	786	10,400	786
2010-09-13	786	791	784	784	12,400	784
2010-09-10	790	796	787	791	17,600	791
2010-09-09	789	789	785	787	5,000	787
2010-09-08	785	789	783	785	5,500	785
2010-09-07	787	788	785	785	4,700	785
2010-09-06	783	788	783	787	6,900	787
2010-09-03	782	787	782	783	6,700	783
2010-09-02	789	792	780	784	14,100	784
2010-09-01	797	797	788	788	11,800	788
2010-08-31	801	803	798	798	6,700	798
2010-08-30	801	810	801	806	5,400	806
2010-08-27	801	802	798	799	8,200	799
2010-08-26	800	802	800	801	8,500	801
2010-08-25	805	806	801	802	7,800	802
2010-08-24	805	805	801	805	4,000	805
2010-08-23	805	811	805	806	2,000	806
2010-08-20	818	818	807	810	3,300	810
2010-08-19	816	819	815	818	3,100	818
2010-08-18	820	820	812	818	4,000	818
2010-08-17	819	822	818	821	8,300	821
2010-08-16	817	820	817	819	6,000	819
2010-08-13	811	819	807	817	4,600	817
2010-08-12	800	808	800	805	3,700	805
2010-08-11	806	807	801	802	3,900	802
2010-08-10	812	814	806	812	2,900	812
2010-08-09	809	816	809	815	4,300	815
2010-08-06	805	808	805	807	1,900	807
2010-08-05	800	808	800	807	3,300	807
2010-08-04	803	805	801	801	5,200	801
2010-08-03	809	809	806	808	2,300	808
2010-08-02	802	805	801	802	3,200	802
2010-07-30	814	814	802	803	5,400	803
2010-07-29	820	820	815	817	4,400	817
2010-07-28	819	820	817	820	4,400	820
2010-07-27	815	818	815	817	4,400	817
2010-07-26	814	817	814	815	3,300	815
2010-07-23	807	814	807	814	5,500	814
2010-07-22	800	814	800	807	3,800	807
2010-07-21	807	812	806	806	3,200	806
2010-07-20	798	807	798	807	2,700	807
2010-07-16	810	810	799	801	3,100	801
2010-07-15	815	816	807	807	18,900	807
2010-07-14	804	815	803	815	8,600	815
2010-07-13	800	800	798	798	4,400	798
2010-07-12	800	801	799	800	2,700	800
2010-07-09	802	806	796	805	6,900	805
2010-07-08	800	803	798	802	6,200	802
2010-07-07	798	800	797	798	3,000	798
2010-07-06	801	801	797	800	4,900	800
2010-07-05	807	808	801	801	8,200	801
2010-07-02	807	811	807	807	7,200	807
2010-07-01	808	809	801	807	7,300	807
2010-06-30	811	815	810	815	5,800	815
2010-06-29	812	817	811	813	2,600	813
2010-06-28	806	810	805	809	2,300	809
2010-06-25	810	812	810	811	4,700	811
2010-06-24	809	812	809	810	2,400	810
2010-06-23	807	807	800	804	5,000	804
2010-06-22	818	818	813	815	3,000	815
2010-06-21	820	821	812	818	4,400	818
2010-06-18	819	821	813	821	6,200	821
2010-06-17	811	819	811	819	7,800	819
2010-06-16	805	813	804	811	14,800	811
2010-06-15	797	805	797	803	4,700	803
2010-06-14	790	798	790	797	3,900	797
2010-06-11	787	796	783	788	15,100	788
2010-06-10	783	785	782	783	6,100	783
2010-06-09	784	787	782	785	2,300	785
2010-06-08	783	789	780	782	7,700	782
2010-06-07	793	794	789	789	10,000	789
2010-06-04	792	795	792	795	4,400	795
2010-06-03	792	796	792	792	5,300	792
2010-06-02	792	795	791	792	4,700	792
2010-06-01	790	794	790	793	3,900	793
2010-05-31	791	794	790	792	3,800	792
2010-05-28	794	794	790	790	8,200	790
2010-05-27	796	799	790	791	9,600	791
2010-05-26	804	805	798	798	9,100	798
2010-05-25	799	807	799	804	9,600	804
2010-05-24	800	802	794	799	9,800	799
2010-05-21	800	805	799	799	10,100	799
2010-05-20	806	812	806	810	4,400	810
2010-05-19	811	814	808	812	6,900	812
2010-05-18	823	824	813	820	10,600	820
2010-05-17	824	826	824	824	19,600	824
2010-05-14	822	829	820	824	6,700	824
2010-05-13	818	824	818	822	4,100	822
2010-05-12	824	824	815	820	3,100	820
2010-05-11	816	825	814	816	8,400	816
2010-05-10	810	814	807	814	5,900	814
2010-05-07	814	814	807	807	10,000	807
2010-05-06	833	833	820	823	6,500	823
2010-04-30	835	836	832	835	3,500	835
2010-04-28	846	846	833	835	6,800	835
2010-04-27	840	850	838	850	6,000	850
2010-04-26	834	854	833	854	22,000	854
2010-04-23	830	839	821	833	29,600	833
2010-04-22	825	825	821	824	8,100	824
2010-04-21	825	826	822	826	7,400	826
2010-04-20	821	825	821	822	3,300	822
2010-04-19	825	827	821	821	9,100	821
2010-04-16	826	827	825	825	7,000	825
2010-04-15	824	826	824	825	9,600	825
2010-04-14	825	825	823	824	10,300	824
2010-04-13	824	825	821	824	6,300	824
2010-04-12	825	825	821	822	9,300	822
2010-04-09	820	823	815	819	8,900	819
2010-04-08	816	823	816	816	10,700	816
2010-04-07	820	823	820	821	6,900	821
2010-04-06	822	824	820	821	13,500	821
2010-04-05	818	822	815	821	12,700	821
2010-04-02	810	815	806	810	15,400	810
2010-04-01	817	819	806	809	21,500	809
2010-03-31	821	824	817	817	14,400	817
2010-03-30	822	827	815	821	21,300	821
2010-03-29	826	832	819	822	41,200	822
2010-03-26	857	858	855	855	101,900	855
2010-03-25	859	859	857	858	24,900	858
2010-03-24	860	860	854	859	21,300	859
2010-03-23	856	859	856	858	9,200	858
2010-03-19	859	859	855	856	14,600	856
2010-03-18	855	860	854	857	10,100	857
2010-03-17	854	855	853	855	9,500	855
2010-03-16	853	854	851	854	8,700	854
2010-03-15	853	855	852	853	15,600	853
2010-03-12	854	854	850	853	17,200	853
2010-03-11	853	853	851	853	3,800	853
2010-03-10	853	853	847	847	6,100	847
2010-03-09	854	855	849	852	7,000	852
2010-03-08	853	855	849	854	5,400	854
2010-03-05	847	849	845	847	6,800	847
2010-03-04	848	849	840	840	9,100	840
2010-03-03	853	853	844	848	5,500	848
2010-03-02	851	854	843	852	10,800	852
2010-03-01	850	855	850	851	8,600	851
2010-02-26	845	850	845	850	9,800	850
2010-02-25	832	847	832	845	10,300	845
2010-02-24	840	842	830	831	7,600	831
2010-02-23	845	845	838	840	5,500	840
2010-02-22	835	847	835	845	10,900	845
2010-02-19	833	840	831	833	12,700	833
2010-02-18	829	833	829	833	5,800	833
2010-02-17	823	831	823	829	5,700	829
2010-02-16	820	822	819	822	2,900	822
2010-02-15	818	821	818	819	5,200	819
2010-02-12	816	820	812	818	7,000	818
2010-02-10	811	817	811	811	6,200	811
2010-02-09	813	820	812	813	6,300	813
2010-02-08	816	820	813	813	3,600	813
2010-02-05	815	819	810	816	5,800	816
2010-02-04	810	824	810	822	5,400	822
2010-02-03	805	815	805	807	3,300	807
2010-02-02	808	811	803	804	6,800	804
2010-02-01	815	815	808	811	5,800	811
2010-01-29	815	817	811	813	6,000	813
2010-01-28	813	819	810	815	4,400	815
2010-01-27	828	828	810	810	5,500	810
2010-01-26	827	832	820	820	5,700	820
2010-01-25	827	830	827	827	6,300	827
2010-01-22	823	827	821	827	7,200	827
2010-01-21	830	833	823	832	9,000	832
2010-01-20	833	835	831	835	5,200	835
2010-01-19	832	835	832	833	8,300	833
2010-01-18	829	835	829	832	7,200	832
2010-01-15	828	830	828	829	9,300	829
2010-01-14	818	828	815	828	5,500	828
2010-01-13	819	825	817	817	6,000	817
2010-01-12	820	820	810	819	4,200	819
2010-01-08	805	818	805	818	4,400	818
2010-01-07	806	808	804	808	3,200	808
2010-01-06	804	807	803	806	3,400	806
2010-01-05	806	810	804	804	3,500	804
2010-01-04	800	809	799	803	3,500	803

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 [2010年度]

2922 (株)なとりの時系列データ [2010年度]