2922 (株)なとりの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	831	831	820	825	48,500	825
2012-12-27	826	839	823	824	37,300	824
2012-12-26	845	845	825	826	56,900	826
2012-12-25	851	853	834	834	51,900	834
2012-12-21	848	852	846	851	10,100	851
2012-12-20	848	850	845	845	18,200	845
2012-12-19	851	853	847	848	21,000	848
2012-12-18	851	855	850	850	12,900	850
2012-12-17	853	854	845	851	38,700	851
2012-12-14	857	859	852	852	28,100	852
2012-12-13	860	861	857	858	9,000	858
2012-12-12	859	863	855	858	14,700	858
2012-12-11	860	863	858	859	5,500	859
2012-12-10	867	870	858	861	21,200	861
2012-12-07	865	865	860	860	3,900	860
2012-12-06	863	864	861	864	5,700	864
2012-12-05	859	860	855	860	11,100	860
2012-12-04	860	860	858	860	4,900	860
2012-12-03	862	863	856	856	7,700	856
2012-11-30	865	865	857	857	6,200	857
2012-11-29	863	866	860	860	5,900	860
2012-11-28	860	863	857	859	8,600	859
2012-11-27	865	869	862	864	8,400	864
2012-11-26	865	865	862	865	7,200	865
2012-11-22	859	862	854	860	12,700	860
2012-11-21	860	860	855	859	9,600	859
2012-11-20	873	873	860	860	8,800	860
2012-11-19	867	873	867	869	3,900	869
2012-11-16	859	865	859	865	6,000	865
2012-11-15	856	860	856	859	8,400	859
2012-11-14	861	862	856	856	3,500	856
2012-11-13	870	870	859	859	5,700	859
2012-11-12	869	869	860	860	4,600	860
2012-11-09	856	865	855	856	3,700	856
2012-11-08	860	871	859	860	800	860
2012-11-07	870	870	860	860	2,000	860
2012-11-06	871	871	865	866	1,200	866
2012-11-05	869	874	867	874	2,200	874
2012-11-02	875	875	872	875	2,300	875
2012-11-01	872	872	870	872	1,800	872
2012-10-31	865	875	865	872	4,900	872
2012-10-30	875	876	867	867	7,700	867
2012-10-29	869	877	865	875	4,100	875
2012-10-26	865	866	862	865	3,500	865
2012-10-25	855	862	855	860	7,900	860
2012-10-24	848	855	847	855	3,900	855
2012-10-23	853	854	850	850	4,300	850
2012-10-22	859	860	853	855	5,200	855
2012-10-19	857	877	856	860	26,300	860
2012-10-18	856	860	855	856	6,100	856
2012-10-17	855	864	855	856	3,400	856
2012-10-16	852	855	851	854	2,700	854
2012-10-15	849	853	849	851	8,700	851
2012-10-12	848	850	846	849	5,400	849
2012-10-11	847	847	841	843	4,400	843
2012-10-10	836	844	836	844	3,000	844
2012-10-09	832	840	832	836	6,500	836
2012-10-05	840	841	840	840	2,300	840
2012-10-04	841	844	840	840	3,200	840
2012-10-03	848	849	842	842	3,600	842
2012-10-02	848	848	844	848	1,900	848
2012-10-01	846	846	840	844	2,400	844
2012-09-28	842	854	840	846	5,500	846
2012-09-27	853	856	850	850	5,700	850
2012-09-26	852	856	847	856	7,600	856
2012-09-25	852	858	852	858	10,300	858
2012-09-24	856	857	838	852	7,800	852
2012-09-21	852	857	852	856	3,400	856
2012-09-20	853	855	848	853	3,300	853
2012-09-19	855	855	847	853	5,100	853
2012-09-18	854	858	852	854	10,800	854
2012-09-14	865	868	860	860	13,500	860
2012-09-13	868	868	860	868	3,800	868
2012-09-12	849	861	845	861	3,400	861
2012-09-11	845	850	841	850	3,400	850
2012-09-10	842	843	835	843	5,900	843
2012-09-07	849	849	840	841	2,100	841
2012-09-06	839	839	835	838	3,600	838
2012-09-05	839	839	838	839	2,100	839
2012-09-04	845	846	839	839	7,500	839
2012-09-03	849	850	845	845	3,000	845
2012-08-31	849	856	849	849	2,600	849
2012-08-30	852	855	851	852	1,100	852
2012-08-29	852	857	852	857	2,100	857
2012-08-28	861	864	850	855	5,100	855
2012-08-27	863	865	861	861	2,200	861
2012-08-24	869	869	867	867	7,000	867
2012-08-23	869	870	867	869	3,800	869
2012-08-22	870	870	866	869	2,800	869
2012-08-21	874	878	870	873	5,600	873
2012-08-20	880	880	874	874	2,900	874
2012-08-17	885	885	881	884	3,300	884
2012-08-16	880	885	877	885	8,800	885
2012-08-15	872	878	868	876	11,100	876
2012-08-14	879	885	861	872	11,600	872
2012-08-13	866	879	865	879	3,800	879
2012-08-10	858	865	858	865	5,300	865
2012-08-09	859	859	852	858	3,500	858
2012-08-08	854	859	854	859	5,200	859
2012-08-07	845	854	845	851	1,800	851
2012-08-06	850	855	846	855	2,600	855
2012-08-03	848	850	846	847	3,300	847
2012-08-02	850	855	850	850	2,300	850
2012-08-01	854	858	853	855	3,000	855
2012-07-31	859	859	850	854	3,600	854
2012-07-30	853	858	849	858	2,200	858
2012-07-27	850	857	849	849	2,500	849
2012-07-26	837	849	836	849	4,700	849
2012-07-25	832	844	832	836	7,100	836
2012-07-24	835	838	832	832	6,400	832
2012-07-23	847	850	840	840	4,700	840
2012-07-20	850	865	837	845	4,200	845
2012-07-19	850	866	850	852	4,500	852
2012-07-18	865	880	860	860	5,800	860
2012-07-17	881	882	865	865	16,000	865
2012-07-13	877	883	877	881	11,500	881
2012-07-12	877	878	868	877	6,000	877
2012-07-11	875	877	868	874	4,800	874
2012-07-10	872	880	868	868	4,600	868
2012-07-09	879	881	872	872	3,700	872
2012-07-06	880	881	879	879	6,400	879
2012-07-05	878	880	878	879	3,300	879
2012-07-04	872	878	872	878	5,700	878
2012-07-03	870	873	870	872	5,200	872
2012-07-02	870	870	861	866	3,500	866
2012-06-29	864	872	853	872	5,400	872
2012-06-28	855	866	853	864	4,500	864
2012-06-27	854	854	849	852	2,300	852
2012-06-26	849	855	849	849	5,200	849
2012-06-25	849	859	849	849	5,200	849
2012-06-22	846	852	842	849	3,700	849
2012-06-21	849	849	842	846	3,000	846
2012-06-20	849	849	841	841	2,200	841
2012-06-19	835	849	835	835	3,800	835
2012-06-18	835	844	835	835	1,900	835
2012-06-15	849	849	834	835	10,000	835
2012-06-14	833	849	830	849	10,100	849
2012-06-13	830	830	825	828	6,000	828
2012-06-12	817	830	817	830	4,400	830
2012-06-11	824	825	818	818	6,900	818
2012-06-08	824	824	818	824	15,400	824
2012-06-07	820	821	815	821	6,000	821
2012-06-06	820	821	818	821	3,200	821
2012-06-05	820	820	816	819	5,400	819
2012-06-04	820	824	816	821	6,300	821
2012-06-01	820	828	819	827	3,000	827
2012-05-31	816	828	816	819	4,700	819
2012-05-30	821	828	816	828	5,200	828
2012-05-29	820	832	820	832	3,000	832
2012-05-28	838	838	820	820	2,600	820
2012-05-25	833	836	820	835	9,600	835
2012-05-24	820	832	820	832	4,500	832
2012-05-23	823	824	816	824	7,500	824
2012-05-22	820	827	820	823	4,300	823
2012-05-21	817	824	817	824	4,200	824
2012-05-18	830	831	818	824	9,900	824
2012-05-17	835	838	830	834	8,300	834
2012-05-16	843	845	832	836	9,300	836
2012-05-15	861	862	843	843	14,600	843
2012-05-14	853	861	853	861	8,500	861
2012-05-11	857	857	852	852	3,200	852
2012-05-10	854	859	850	856	3,000	856
2012-05-09	860	865	850	861	3,100	861
2012-05-08	856	863	850	863	3,000	863
2012-05-07	850	855	850	851	4,200	851
2012-05-02	851	865	850	856	4,500	856
2012-05-01	863	863	855	855	4,800	855
2012-04-27	871	885	857	860	13,100	860
2012-04-26	866	871	866	871	4,600	871
2012-04-25	858	866	858	866	7,100	866
2012-04-24	847	861	847	858	6,200	858
2012-04-23	868	873	860	860	4,400	860
2012-04-20	868	871	862	866	3,100	866
2012-04-19	871	874	840	862	10,100	862
2012-04-18	861	873	861	870	5,600	870
2012-04-17	867	867	855	861	5,600	861
2012-04-16	870	870	865	867	13,100	867
2012-04-13	856	870	853	870	9,300	870
2012-04-12	857	858	851	857	5,600	857
2012-04-11	837	858	837	856	6,000	856
2012-04-10	841	850	838	847	7,700	847
2012-04-09	853	853	845	845	7,400	845
2012-04-06	853	860	853	859	8,600	859
2012-04-05	850	855	850	852	6,100	852
2012-04-04	854	855	850	850	7,500	850
2012-04-03	863	864	851	852	10,000	852
2012-04-02	882	882	863	863	16,700	863
2012-03-30	881	885	881	882	8,400	882
2012-03-29	891	891	883	885	16,000	885
2012-03-28	903	904	886	891	53,100	891
2012-03-27	917	925	916	925	69,100	925
2012-03-26	917	921	917	918	24,600	918
2012-03-23	914	917	914	917	14,500	917
2012-03-22	912	917	911	914	14,000	914
2012-03-21	915	917	912	912	17,200	912
2012-03-19	919	919	912	916	13,400	916
2012-03-16	921	922	915	916	20,300	916
2012-03-15	916	922	916	921	18,500	921
2012-03-14	920	921	915	916	14,200	916
2012-03-13	920	920	915	915	9,900	915
2012-03-12	923	923	917	920	9,200	920
2012-03-09	925	927	923	923	26,100	923
2012-03-08	923	925	921	924	8,500	924
2012-03-07	921	923	919	923	9,300	923
2012-03-06	924	924	920	921	6,800	921
2012-03-05	920	923	920	920	8,400	920
2012-03-02	915	919	915	919	7,000	919
2012-03-01	911	918	911	915	10,100	915
2012-02-29	910	914	910	910	12,700	910
2012-02-28	900	910	900	910	10,500	910
2012-02-27	898	900	898	900	10,800	900
2012-02-24	894	898	894	898	7,100	898
2012-02-23	891	897	890	894	7,800	894
2012-02-22	889	890	884	890	5,800	890
2012-02-21	889	890	884	884	4,800	884
2012-02-20	889	890	887	888	3,700	888
2012-02-17	888	890	888	889	5,200	889
2012-02-16	886	889	886	888	8,700	888
2012-02-15	881	887	881	886	12,400	886
2012-02-14	873	881	872	881	11,300	881
2012-02-13	868	872	868	871	6,700	871
2012-02-10	870	870	866	867	3,000	867
2012-02-09	868	870	864	866	4,800	866
2012-02-08	866	868	865	868	3,200	868
2012-02-07	864	866	864	865	2,800	865
2012-02-06	865	866	864	864	2,500	864
2012-02-03	865	866	863	863	3,600	863
2012-02-02	863	866	862	863	4,600	863
2012-02-01	862	863	861	862	4,800	862
2012-01-31	861	861	855	857	7,000	857
2012-01-30	860	860	858	858	4,700	858
2012-01-27	854	859	854	856	2,100	856
2012-01-26	858	860	854	854	5,500	854
2012-01-25	853	858	853	858	7,400	858
2012-01-24	851	855	851	853	2,800	853
2012-01-23	853	853	851	853	3,100	853
2012-01-20	850	853	850	853	4,400	853
2012-01-19	851	852	847	847	4,500	847
2012-01-18	850	852	847	852	5,800	852
2012-01-17	850	852	849	850	7,400	850
2012-01-16	848	850	848	850	9,200	850
2012-01-13	846	848	845	848	4,900	848
2012-01-12	847	849	844	844	4,900	844
2012-01-11	847	847	845	845	2,700	845
2012-01-10	843	844	840	844	3,800	844
2012-01-06	839	840	838	838	2,000	838
2012-01-05	843	843	839	839	3,300	839
2012-01-04	835	843	835	843	6,800	843

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 [2012年度]

2922 (株)なとりの時系列データ [2012年度]