2922 (株)なとり の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,0001,0101,0001,00921,4001,009
2013-12-2799499999499712,900997
2013-12-2699099698999314,300993
2013-12-2598999198598816,500988
2013-12-2499199598698913,800989
2013-12-2099799999199216,600992
2013-12-1999799999399722,100997
2013-12-1899499599299514,500995
2013-12-1798899298899219,100992
2013-12-1698898998498818,600988
2013-12-1398498898298834,300988
2013-12-1298498898098612,600986
2013-12-119839859809828,200982
2013-12-1098398598098310,700983
2013-12-0997998597898311,100983
2013-12-069799839759787,100978
2013-12-059809829759779,700977
2013-12-0497998497597510,700975
2013-12-0398398597898311,200983
2013-12-029889909809879,100987
2013-11-2999199296898712,300987
2013-11-289929949889917,800991
2013-11-279909939869924,000992
2013-11-269929949889898,100989
2013-11-2598599198599111,300991
2013-11-229829869789859,200985
2013-11-2197098297098217,700982
2013-11-2097597796797611,800976
2013-11-199759789739766,700976
2013-11-1897297896997812,900978
2013-11-1596897296697217,400972
2013-11-149639689609688,300968
2013-11-139609649609616,400961
2013-11-129559669559589,800958
2013-11-1196996995595511,200955
2013-11-089639709639655,700965
2013-11-079629709629707,400970
2013-11-069669689639686,000968
2013-11-059649719629649,800964
2013-11-019709709619626,200962
2013-10-319689729639668,000966
2013-10-3096897296196810,400968
2013-10-299709729639686,500968
2013-10-289649729619687,800968
2013-10-2596797296396317,700963
2013-10-2496296795096711,300967
2013-10-2396496796096212,400962
2013-10-2295098694595852,700958
2013-10-219489529489505,400950
2013-10-189479509479473,900947
2013-10-1794895094694912,000949
2013-10-169489499449488,100948
2013-10-1594094894094818,000948
2013-10-1193794093494011,000940
2013-10-109339359299354,900935
2013-10-099249359219338,700933
2013-10-089209269179259,000925
2013-10-079259279209238,100923
2013-10-049269309209258,000925
2013-10-039329339269265,800926
2013-10-029389389269268,600926
2013-10-019389389299327,100932
2013-09-309369389269387,600938
2013-09-2792794592594112,900941
2013-09-269269279249278,000927
2013-09-2592492892492711,300927
2013-09-2492492592292410,400924
2013-09-2091292091292011,500920
2013-09-1990591290591215,800912
2013-09-1890290590190340,300903
2013-09-1790390690290221,100902
2013-09-1390190990190332,800903
2013-09-1290291190091113,500911
2013-09-1191591890991023,900910
2013-09-1092092491591617,000916
2013-09-0992992991992119,100921
2013-09-069289289209264,100926
2013-09-059309309259283,000928
2013-09-049209329209302,300930
2013-09-039169309169305,000930
2013-09-029269269169164,500916
2013-08-309279309209215,000921
2013-08-299309309249273,100927
2013-08-289379379229316,400931
2013-08-279319389319376,300937
2013-08-269309359309311,500931
2013-08-239179309179308,300930
2013-08-229129199129172,900917
2013-08-219199259129136,000913
2013-08-209219299189184,100918
2013-08-199269339259253,100925
2013-08-169339339269264,500926
2013-08-1593893993493510,800935
2013-08-149279389269386,100938
2013-08-139219309219272,500927
2013-08-129219319199205,600920
2013-08-099149279139145,900914
2013-08-089179379139135,600913
2013-08-079219259179206,000920
2013-08-069219259209252,600925
2013-08-059249339209216,300921
2013-08-029249399209395,800939
2013-08-019159239129236,700923
2013-07-319349349139178,700917
2013-07-309399409249286,600928
2013-07-299469469329326,700932
2013-07-269529529469464,100946
2013-07-259579579529526,700952
2013-07-249549579519576,700957
2013-07-239509549499523,400952
2013-07-229509579509503,700950
2013-07-199559569509508,700950
2013-07-1895795795195511,900955
2013-07-1795595895295717,400957
2013-07-1695195895195513,400955
2013-07-1294895194795111,600951
2013-07-119439479419473,800947
2013-07-109389439389415,500941
2013-07-099409489379374,900937
2013-07-089469509409409,700940
2013-07-059409459329458,200945
2013-07-049399439359359,700935
2013-07-039359399359386,900938
2013-07-029299349269349,100934
2013-07-019199269109266,800926
2013-06-2891091790391411,100914
2013-06-2790090989690914,200909
2013-06-269069109059064,300906
2013-06-259049109039056,500905
2013-06-249019099019034,300903
2013-06-219009008868966,500896
2013-06-209049058999004,500900
2013-06-198959058898996,400899
2013-06-1888989588888812,400888
2013-06-178748958748889,900888
2013-06-1487588887287229,400872
2013-06-138918958818829,900882
2013-06-128929018908966,200896
2013-06-119059068948946,300894
2013-06-108909008888977,900897
2013-06-0789089286087717,500877
2013-06-0689890889489510,500895
2013-06-059159189009008,000900
2013-06-0490291890091813,600918
2013-06-039189249039038,300903
2013-05-319249269059185,600918
2013-05-3092092590290215,900902
2013-05-2992993692092012,100920
2013-05-2891893091493013,000930
2013-05-2792292591991917,500919
2013-05-2492194292192124,500921
2013-05-2395595592192117,400921
2013-05-2295295795095012,800950
2013-05-219519539479496,600949
2013-05-209499559489529,400952
2013-05-179409529409497,700949
2013-05-1695195494094013,500940
2013-05-1594795394795121,800951
2013-05-1495195794594716,600947
2013-05-1395596095095015,000950
2013-05-1095395595095517,000955
2013-05-0995295394895112,200951
2013-05-0895095294594711,500947
2013-05-079489509459469,400946
2013-05-029429489419435,800943
2013-05-019469479399449,800944
2013-04-3094694994094012,000940
2013-04-2695095194694613,800946
2013-04-2594695094694919,700949
2013-04-249459469419467,500946
2013-04-239439459419416,700941
2013-04-229399449379418,000941
2013-04-199399409329329,400932
2013-04-189409429359376,600937
2013-04-179349419329397,600939
2013-04-1694094092693012,600930
2013-04-1594394694294218,600942
2013-04-1294594794094313,500943
2013-04-1195095094294715,600947
2013-04-1093894593394516,900945
2013-04-0995095093193613,400936
2013-04-0893395093395033,400950
2013-04-0593093492493125,100931
2013-04-0490592490292413,600924
2013-04-039059139019109,300910
2013-04-0289491889090533,000905
2013-04-0192792789689629,200896
2013-03-2995195493693830,300938
2013-03-2896596695195429,200954
2013-03-2797697695196487,600964
2013-03-269981,000997997118,100997
2013-03-251,0001,00299999947,500999
2013-03-221,0001,0031,0001,00028,3001,000
2013-03-211,0021,0031,0001,00125,3001,001
2013-03-191,0001,0039991,00220,2001,002
2013-03-189971,0009971,00018,4001,000
2013-03-1599499999499721,000997
2013-03-1499699699299412,300994
2013-03-1399399699099419,800994
2013-03-1299099798999421,400994
2013-03-1197699497698727,000987
2013-03-0896897696897339,000973
2013-03-0796597596597121,600971
2013-03-0694896594796525,400965
2013-03-0594394794394514,400945
2013-03-0493594093393917,500939
2013-03-0192493592493017,400930
2013-02-2892293092292416,000924
2013-02-2792592692092016,600920
2013-02-2692192592092515,800925
2013-02-2592092191792114,500921
2013-02-2291592091291417,500914
2013-02-2191692091591711,900917
2013-02-2091091691091611,600916
2013-02-199109119089097,700909
2013-02-1890090990090911,100909
2013-02-1590590890090018,800900
2013-02-1490091090090515,800905
2013-02-1391191390090112,400901
2013-02-1291291490790714,100907
2013-02-0890490890290411,400904
2013-02-0791591690690717,900907
2013-02-0690491490091018,700910
2013-02-0589990889890018,200900
2013-02-0489990089689813,800898
2013-02-0189389589089312,500893
2013-01-3188589088588611,500886
2013-01-308808858798858,600885
2013-01-298738798738796,800879
2013-01-2887587687387311,500873
2013-01-2587187487187312,100873
2013-01-248738738708715,700871
2013-01-238738748718736,800873
2013-01-228748748708738,400873
2013-01-218728748698709,900870
2013-01-188708718698699,300869
2013-01-1786487286486617,700866
2013-01-1686586686486413,100864
2013-01-1586086586086418,300864
2013-01-1184985984585921,300859
2013-01-1084584684384516,700845
2013-01-0984684684284218,600842
2013-01-0884684684184320,700843
2013-01-0783984383884324,400843
2013-01-0483283883083522,800835

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