2922 (株)なとり の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-308288328288323,300832
2011-12-298288288248271,600827
2011-12-288258268248241,100824
2011-12-278248258248242,200824
2011-12-268258258218242,300824
2011-12-228208238208217,600821
2011-12-218208218178202,500820
2011-12-208208208158204,000820
2011-12-198258258158154,500815
2011-12-168228248168164,100816
2011-12-1583483582282221,600822
2011-12-148308358308346,200834
2011-12-138258328258306,000830
2011-12-128218298198264,400826
2011-12-0981482181481813,100818
2011-12-088218238168193,200819
2011-12-078238238138213,900821
2011-12-068258258118115,700811
2011-12-058168208168183,500818
2011-12-028298298208202,000820
2011-12-018158238158233,500823
2011-11-308158258148143,600814
2011-11-298128208128202,900820
2011-11-288108198108103,300810
2011-11-258158188108108,800810
2011-11-248188188138153,500815
2011-11-228098198098184,600818
2011-11-218118138108111,600811
2011-11-188168168098104,500810
2011-11-178228228128168,000816
2011-11-168358388178203,300820
2011-11-158368378268359,200835
2011-11-148338368278366,100836
2011-11-118238328218303,000830
2011-11-108228268198253,100825
2011-11-098238288208284,100828
2011-11-088218298218231,700823
2011-11-078208298208292,100829
2011-11-048258288228263,300826
2011-11-028218218178214,900821
2011-11-018298298228272,800827
2011-10-318378408238246,000824
2011-10-2884284582382310,800823
2011-10-278418418308393,500839
2011-10-268428438338402,800840
2011-10-258428448428425,400842
2011-10-248348428328424,000842
2011-10-218308348308311,800831
2011-10-208378408308302,800830
2011-10-198418438398392,800839
2011-10-188448448418415,600841
2011-10-178378448378447,100844
2011-10-148408428378374,200837
2011-10-138448448408402,800840
2011-10-128388438318423,900842
2011-10-118388438348344,000834
2011-10-078408448388384,300838
2011-10-068368438368413,400841
2011-10-058448448358355,100835
2011-10-048448448358402,500840
2011-10-038348458318444,200844
2011-09-308508508358495,400849
2011-09-298428498428497,900849
2011-09-2884084581584514,400845
2011-09-278348408348407,800840
2011-09-268348408348344,400834
2011-09-228328348328343,900834
2011-09-218398408328323,000832
2011-09-208368398368382,500838
2011-09-168408418358407,800840
2011-09-1583884083884011,900840
2011-09-148378388348385,700838
2011-09-138268378258373,600837
2011-09-128288308238294,600829
2011-09-0983783783683613,000836
2011-09-088378378278374,400837
2011-09-078348368238365,800836
2011-09-068258348258345,900834
2011-09-058348348238251,700825
2011-09-028218348178343,900834
2011-09-018358358268293,000829
2011-08-318308338308335,900833
2011-08-308258308238305,600830
2011-08-298178208178204,900820
2011-08-268178178158173,000817
2011-08-258198198128125,200812
2011-08-248108138108123,000812
2011-08-238128157998135,900813
2011-08-228068138018115,200811
2011-08-198018118018064,200806
2011-08-188168198148142,300814
2011-08-178168178128162,500816
2011-08-168188208158167,600816
2011-08-158098188098189,300818
2011-08-128068098018094,400809
2011-08-117908057908054,700805
2011-08-107998017947944,800794
2011-08-0978278477178411,900784
2011-08-087947947907936,200793
2011-08-057937987907948,100794
2011-08-048018048018034,300803
2011-08-038108118008006,100800
2011-08-028158158118123,700812
2011-08-018148278138233,100823
2011-07-298208258178214,300821
2011-07-288308318158315,500831
2011-07-278328328308304,300830
2011-07-268328368328323,000832
2011-07-258328358328322,700832
2011-07-228288338288323,000832
2011-07-218308318278272,100827
2011-07-208308408308312,600831
2011-07-198308388308333,600833
2011-07-1584184283184014,500840
2011-07-1482784182784112,200841
2011-07-138268328268274,900827
2011-07-128218318208317,400831
2011-07-118238258238255,300825
2011-07-088248258238234,600823
2011-07-078218238218234,800823
2011-07-068198218198214,900821
2011-07-058188248188194,600819
2011-07-048148198148184,500818
2011-07-018088108078083,800808
2011-06-308058088058075,700807
2011-06-298068078038051,700805
2011-06-288048068038032,800803
2011-06-278028058028034,200803
2011-06-248008057998023,700802
2011-06-237998007967992,800799
2011-06-227938047908005,100800
2011-06-217817907807902,500790
2011-06-207827877807835,500783
2011-06-177897897817815,700781
2011-06-1681081078978912,800789
2011-06-158098128098108,600810
2011-06-147968097968096,300809
2011-06-137897987897983,600798
2011-06-1078879978878914,200789
2011-06-097857877837873,300787
2011-06-087877887877882,100788
2011-06-077897907887892,000789
2011-06-067907927897892,700789
2011-06-037917937907905,300790
2011-06-027907937907923,100792
2011-06-017957977927972,700797
2011-05-317937957937952,300795
2011-05-307927937907902,300790
2011-05-277927947927923,900792
2011-05-267917947917922,500792
2011-05-257907917907914,000791
2011-05-247917947897902,900790
2011-05-237947947907913,700791
2011-05-207907967907904,700790
2011-05-197907977907903,000790
2011-05-187907917907903,800790
2011-05-177907947897893,100789
2011-05-167897937897896,400789
2011-05-1379481078278911,400789
2011-05-127957987937932,500793
2011-05-118048047977973,800797
2011-05-107938017938013,400801
2011-05-097977977937943,300794
2011-05-067967987957973,000797
2011-05-027898007897953,600795
2011-04-287867907867884,300788
2011-04-277917947897905,300790
2011-04-267988007937936,800793
2011-04-257967997967982,600798
2011-04-228058057967963,100796
2011-04-218028087967994,600799
2011-04-207918057918023,600802
2011-04-197867947867944,800794
2011-04-187978007967966,000796
2011-04-157967987967967,900796
2011-04-147957967897967,900796
2011-04-137867977857915,600791
2011-04-127857907857863,400786
2011-04-117867997857974,700797
2011-04-087807997807977,300797
2011-04-077907957847854,000785
2011-04-0680181078079110,400791
2011-04-058058078038036,000803
2011-04-048148178058056,500805
2011-04-018258308218217,300821
2011-03-318288328258328,700832
2011-03-3082782982582915,100829
2011-03-2981582480882441,800824
2011-03-28844844823825137,100825
2011-03-2584785184484824,500848
2011-03-2485085684784713,000847
2011-03-238518588498589,100858
2011-03-2284986084585014,200850
2011-03-1880084079984014,900840
2011-03-1779079477979121,200791
2011-03-1674180074179919,800799
2011-03-1581181273073928,800739
2011-03-1474083872681123,000811
2011-03-1185986485886027,000860
2011-03-1086686885985911,800859
2011-03-098658708658655,100865
2011-03-088658708658657,400865
2011-03-078698708658657,900865
2011-03-048708738698695,500869
2011-03-038698708678695,500869
2011-03-0286987086186113,000861
2011-03-018648698638689,600868
2011-02-288628628578618,400861
2011-02-258538578528575,400857
2011-02-248518578518526,000852
2011-02-238538578518515,900851
2011-02-228568568538539,000853
2011-02-218608608558567,100856
2011-02-188598608548575,600857
2011-02-1785686085286012,800860
2011-02-1685386985186136,700861
2011-02-1585085385085311,800853
2011-02-148498508478509,100850
2011-02-108418488418474,400847
2011-02-098468488438465,400846
2011-02-088468468448444,600844
2011-02-078458458448443,900844
2011-02-048398448398425,200842
2011-02-038408438378396,000839
2011-02-028368388298334,600833
2011-02-018408408208259,300825
2011-01-318458458398407,100840
2011-01-288488498488487,700848
2011-01-278458508458484,200848
2011-01-268468498458456,000845
2011-01-258458458428455,800845
2011-01-248408408388404,300840
2011-01-218378408378377,300837
2011-01-208368388368373,100837
2011-01-198348368338364,000836
2011-01-188338378338334,600833
2011-01-178338368338336,600833
2011-01-148298338288337,500833
2011-01-138228288228273,500827
2011-01-128248288248246,700824
2011-01-118288298268285,200828
2011-01-078298308288283,600828
2011-01-068288298278292,200829
2011-01-058278308278273,300827
2011-01-048268288268274,500827

分割・併合履歴 : [2001-12-25]1株→1.2株 [2001-03-27]1株→2株