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
2013-12-30	1,000	1,010	1,000	1,009	21,400	1,009
2013-12-27	994	999	994	997	12,900	997
2013-12-26	990	996	989	993	14,300	993
2013-12-25	989	991	985	988	16,500	988
2013-12-24	991	995	986	989	13,800	989
2013-12-20	997	999	991	992	16,600	992
2013-12-19	997	999	993	997	22,100	997
2013-12-18	994	995	992	995	14,500	995
2013-12-17	988	992	988	992	19,100	992
2013-12-16	988	989	984	988	18,600	988
2013-12-13	984	988	982	988	34,300	988
2013-12-12	984	988	980	986	12,600	986
2013-12-11	983	985	980	982	8,200	982
2013-12-10	983	985	980	983	10,700	983
2013-12-09	979	985	978	983	11,100	983
2013-12-06	979	983	975	978	7,100	978
2013-12-05	980	982	975	977	9,700	977
2013-12-04	979	984	975	975	10,700	975
2013-12-03	983	985	978	983	11,200	983
2013-12-02	988	990	980	987	9,100	987
2013-11-29	991	992	968	987	12,300	987
2013-11-28	992	994	988	991	7,800	991
2013-11-27	990	993	986	992	4,000	992
2013-11-26	992	994	988	989	8,100	989
2013-11-25	985	991	985	991	11,300	991
2013-11-22	982	986	978	985	9,200	985
2013-11-21	970	982	970	982	17,700	982
2013-11-20	975	977	967	976	11,800	976
2013-11-19	975	978	973	976	6,700	976
2013-11-18	972	978	969	978	12,900	978
2013-11-15	968	972	966	972	17,400	972
2013-11-14	963	968	960	968	8,300	968
2013-11-13	960	964	960	961	6,400	961
2013-11-12	955	966	955	958	9,800	958
2013-11-11	969	969	955	955	11,200	955
2013-11-08	963	970	963	965	5,700	965
2013-11-07	962	970	962	970	7,400	970
2013-11-06	966	968	963	968	6,000	968
2013-11-05	964	971	962	964	9,800	964
2013-11-01	970	970	961	962	6,200	962
2013-10-31	968	972	963	966	8,000	966
2013-10-30	968	972	961	968	10,400	968
2013-10-29	970	972	963	968	6,500	968
2013-10-28	964	972	961	968	7,800	968
2013-10-25	967	972	963	963	17,700	963
2013-10-24	962	967	950	967	11,300	967
2013-10-23	964	967	960	962	12,400	962
2013-10-22	950	986	945	958	52,700	958
2013-10-21	948	952	948	950	5,400	950
2013-10-18	947	950	947	947	3,900	947
2013-10-17	948	950	946	949	12,000	949
2013-10-16	948	949	944	948	8,100	948
2013-10-15	940	948	940	948	18,000	948
2013-10-11	937	940	934	940	11,000	940
2013-10-10	933	935	929	935	4,900	935
2013-10-09	924	935	921	933	8,700	933
2013-10-08	920	926	917	925	9,000	925
2013-10-07	925	927	920	923	8,100	923
2013-10-04	926	930	920	925	8,000	925
2013-10-03	932	933	926	926	5,800	926
2013-10-02	938	938	926	926	8,600	926
2013-10-01	938	938	929	932	7,100	932
2013-09-30	936	938	926	938	7,600	938
2013-09-27	927	945	925	941	12,900	941
2013-09-26	926	927	924	927	8,000	927
2013-09-25	924	928	924	927	11,300	927
2013-09-24	924	925	922	924	10,400	924
2013-09-20	912	920	912	920	11,500	920
2013-09-19	905	912	905	912	15,800	912
2013-09-18	902	905	901	903	40,300	903
2013-09-17	903	906	902	902	21,100	902
2013-09-13	901	909	901	903	32,800	903
2013-09-12	902	911	900	911	13,500	911
2013-09-11	915	918	909	910	23,900	910
2013-09-10	920	924	915	916	17,000	916
2013-09-09	929	929	919	921	19,100	921
2013-09-06	928	928	920	926	4,100	926
2013-09-05	930	930	925	928	3,000	928
2013-09-04	920	932	920	930	2,300	930
2013-09-03	916	930	916	930	5,000	930
2013-09-02	926	926	916	916	4,500	916
2013-08-30	927	930	920	921	5,000	921
2013-08-29	930	930	924	927	3,100	927
2013-08-28	937	937	922	931	6,400	931
2013-08-27	931	938	931	937	6,300	937
2013-08-26	930	935	930	931	1,500	931
2013-08-23	917	930	917	930	8,300	930
2013-08-22	912	919	912	917	2,900	917
2013-08-21	919	925	912	913	6,000	913
2013-08-20	921	929	918	918	4,100	918
2013-08-19	926	933	925	925	3,100	925
2013-08-16	933	933	926	926	4,500	926
2013-08-15	938	939	934	935	10,800	935
2013-08-14	927	938	926	938	6,100	938
2013-08-13	921	930	921	927	2,500	927
2013-08-12	921	931	919	920	5,600	920
2013-08-09	914	927	913	914	5,900	914
2013-08-08	917	937	913	913	5,600	913
2013-08-07	921	925	917	920	6,000	920
2013-08-06	921	925	920	925	2,600	925
2013-08-05	924	933	920	921	6,300	921
2013-08-02	924	939	920	939	5,800	939
2013-08-01	915	923	912	923	6,700	923
2013-07-31	934	934	913	917	8,700	917
2013-07-30	939	940	924	928	6,600	928
2013-07-29	946	946	932	932	6,700	932
2013-07-26	952	952	946	946	4,100	946
2013-07-25	957	957	952	952	6,700	952
2013-07-24	954	957	951	957	6,700	957
2013-07-23	950	954	949	952	3,400	952
2013-07-22	950	957	950	950	3,700	950
2013-07-19	955	956	950	950	8,700	950
2013-07-18	957	957	951	955	11,900	955
2013-07-17	955	958	952	957	17,400	957
2013-07-16	951	958	951	955	13,400	955
2013-07-12	948	951	947	951	11,600	951
2013-07-11	943	947	941	947	3,800	947
2013-07-10	938	943	938	941	5,500	941
2013-07-09	940	948	937	937	4,900	937
2013-07-08	946	950	940	940	9,700	940
2013-07-05	940	945	932	945	8,200	945
2013-07-04	939	943	935	935	9,700	935
2013-07-03	935	939	935	938	6,900	938
2013-07-02	929	934	926	934	9,100	934
2013-07-01	919	926	910	926	6,800	926
2013-06-28	910	917	903	914	11,100	914
2013-06-27	900	909	896	909	14,200	909
2013-06-26	906	910	905	906	4,300	906
2013-06-25	904	910	903	905	6,500	905
2013-06-24	901	909	901	903	4,300	903
2013-06-21	900	900	886	896	6,500	896
2013-06-20	904	905	899	900	4,500	900
2013-06-19	895	905	889	899	6,400	899
2013-06-18	889	895	888	888	12,400	888
2013-06-17	874	895	874	888	9,900	888
2013-06-14	875	888	872	872	29,400	872
2013-06-13	891	895	881	882	9,900	882
2013-06-12	892	901	890	896	6,200	896
2013-06-11	905	906	894	894	6,300	894
2013-06-10	890	900	888	897	7,900	897
2013-06-07	890	892	860	877	17,500	877
2013-06-06	898	908	894	895	10,500	895
2013-06-05	915	918	900	900	8,000	900
2013-06-04	902	918	900	918	13,600	918
2013-06-03	918	924	903	903	8,300	903
2013-05-31	924	926	905	918	5,600	918
2013-05-30	920	925	902	902	15,900	902
2013-05-29	929	936	920	920	12,100	920
2013-05-28	918	930	914	930	13,000	930
2013-05-27	922	925	919	919	17,500	919
2013-05-24	921	942	921	921	24,500	921
2013-05-23	955	955	921	921	17,400	921
2013-05-22	952	957	950	950	12,800	950
2013-05-21	951	953	947	949	6,600	949
2013-05-20	949	955	948	952	9,400	952
2013-05-17	940	952	940	949	7,700	949
2013-05-16	951	954	940	940	13,500	940
2013-05-15	947	953	947	951	21,800	951
2013-05-14	951	957	945	947	16,600	947
2013-05-13	955	960	950	950	15,000	950
2013-05-10	953	955	950	955	17,000	955
2013-05-09	952	953	948	951	12,200	951
2013-05-08	950	952	945	947	11,500	947
2013-05-07	948	950	945	946	9,400	946
2013-05-02	942	948	941	943	5,800	943
2013-05-01	946	947	939	944	9,800	944
2013-04-30	946	949	940	940	12,000	940
2013-04-26	950	951	946	946	13,800	946
2013-04-25	946	950	946	949	19,700	949
2013-04-24	945	946	941	946	7,500	946
2013-04-23	943	945	941	941	6,700	941
2013-04-22	939	944	937	941	8,000	941
2013-04-19	939	940	932	932	9,400	932
2013-04-18	940	942	935	937	6,600	937
2013-04-17	934	941	932	939	7,600	939
2013-04-16	940	940	926	930	12,600	930
2013-04-15	943	946	942	942	18,600	942
2013-04-12	945	947	940	943	13,500	943
2013-04-11	950	950	942	947	15,600	947
2013-04-10	938	945	933	945	16,900	945
2013-04-09	950	950	931	936	13,400	936
2013-04-08	933	950	933	950	33,400	950
2013-04-05	930	934	924	931	25,100	931
2013-04-04	905	924	902	924	13,600	924
2013-04-03	905	913	901	910	9,300	910
2013-04-02	894	918	890	905	33,000	905
2013-04-01	927	927	896	896	29,200	896
2013-03-29	951	954	936	938	30,300	938
2013-03-28	965	966	951	954	29,200	954
2013-03-27	976	976	951	964	87,600	964
2013-03-26	998	1,000	997	997	118,100	997
2013-03-25	1,000	1,002	999	999	47,500	999
2013-03-22	1,000	1,003	1,000	1,000	28,300	1,000
2013-03-21	1,002	1,003	1,000	1,001	25,300	1,001
2013-03-19	1,000	1,003	999	1,002	20,200	1,002
2013-03-18	997	1,000	997	1,000	18,400	1,000
2013-03-15	994	999	994	997	21,000	997
2013-03-14	996	996	992	994	12,300	994
2013-03-13	993	996	990	994	19,800	994
2013-03-12	990	997	989	994	21,400	994
2013-03-11	976	994	976	987	27,000	987
2013-03-08	968	976	968	973	39,000	973
2013-03-07	965	975	965	971	21,600	971
2013-03-06	948	965	947	965	25,400	965
2013-03-05	943	947	943	945	14,400	945
2013-03-04	935	940	933	939	17,500	939
2013-03-01	924	935	924	930	17,400	930
2013-02-28	922	930	922	924	16,000	924
2013-02-27	925	926	920	920	16,600	920
2013-02-26	921	925	920	925	15,800	925
2013-02-25	920	921	917	921	14,500	921
2013-02-22	915	920	912	914	17,500	914
2013-02-21	916	920	915	917	11,900	917
2013-02-20	910	916	910	916	11,600	916
2013-02-19	910	911	908	909	7,700	909
2013-02-18	900	909	900	909	11,100	909
2013-02-15	905	908	900	900	18,800	900
2013-02-14	900	910	900	905	15,800	905
2013-02-13	911	913	900	901	12,400	901
2013-02-12	912	914	907	907	14,100	907
2013-02-08	904	908	902	904	11,400	904
2013-02-07	915	916	906	907	17,900	907
2013-02-06	904	914	900	910	18,700	910
2013-02-05	899	908	898	900	18,200	900
2013-02-04	899	900	896	898	13,800	898
2013-02-01	893	895	890	893	12,500	893
2013-01-31	885	890	885	886	11,500	886
2013-01-30	880	885	879	885	8,600	885
2013-01-29	873	879	873	879	6,800	879
2013-01-28	875	876	873	873	11,500	873
2013-01-25	871	874	871	873	12,100	873
2013-01-24	873	873	870	871	5,700	871
2013-01-23	873	874	871	873	6,800	873
2013-01-22	874	874	870	873	8,400	873
2013-01-21	872	874	869	870	9,900	870
2013-01-18	870	871	869	869	9,300	869
2013-01-17	864	872	864	866	17,700	866
2013-01-16	865	866	864	864	13,100	864
2013-01-15	860	865	860	864	18,300	864
2013-01-11	849	859	845	859	21,300	859
2013-01-10	845	846	843	845	16,700	845
2013-01-09	846	846	842	842	18,600	842
2013-01-08	846	846	841	843	20,700	843
2013-01-07	839	843	838	843	24,400	843
2013-01-04	832	838	830	835	22,800	835

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

2922 (株)なとり の時系列データ [2013年度]

2922 (株)なとりの時系列データ [2013年度]