2922 (株)なとりの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,040	2,051	2,038	2,041	9,100	2,041
2017-12-28	2,058	2,063	2,043	2,044	10,500	2,044
2017-12-27	2,059	2,063	2,052	2,057	9,700	2,057
2017-12-26	2,052	2,060	2,051	2,059	9,400	2,059
2017-12-25	2,035	2,056	2,035	2,050	10,300	2,050
2017-12-22	2,036	2,049	2,029	2,031	13,000	2,031
2017-12-21	2,028	2,035	2,014	2,029	12,600	2,029
2017-12-20	2,041	2,041	2,022	2,030	11,900	2,030
2017-12-19	2,057	2,058	2,019	2,036	20,100	2,036
2017-12-18	2,070	2,075	2,042	2,057	22,500	2,057
2017-12-15	2,068	2,068	2,051	2,068	30,200	2,068
2017-12-14	2,061	2,068	2,052	2,068	15,500	2,068
2017-12-13	2,055	2,059	2,046	2,057	14,700	2,057
2017-12-12	2,060	2,060	2,046	2,055	10,900	2,055
2017-12-11	2,031	2,060	2,029	2,060	13,700	2,060
2017-12-08	2,001	2,031	2,001	2,028	18,800	2,028
2017-12-07	2,025	2,039	2,022	2,025	11,400	2,025
2017-12-06	2,033	2,043	2,023	2,025	13,300	2,025
2017-12-05	2,043	2,051	2,028	2,041	13,800	2,041
2017-12-04	2,046	2,052	2,043	2,047	10,200	2,047
2017-12-01	2,045	2,045	2,028	2,034	11,100	2,034
2017-11-30	2,031	2,049	2,027	2,041	14,800	2,041
2017-11-29	2,015	2,048	2,011	2,044	14,500	2,044
2017-11-28	1,997	2,015	1,997	2,010	6,600	2,010
2017-11-27	2,025	2,027	1,996	1,997	17,600	1,997
2017-11-24	2,040	2,040	2,023	2,025	13,000	2,025
2017-11-22	2,050	2,050	2,020	2,021	41,800	2,021
2017-11-21	2,000	2,002	1,987	1,996	9,300	1,996
2017-11-20	1,985	1,991	1,977	1,988	10,200	1,988
2017-11-17	2,005	2,005	1,981	1,982	20,200	1,982
2017-11-16	2,000	2,016	1,996	2,003	15,200	2,003
2017-11-15	2,026	2,026	1,991	1,991	16,200	1,991
2017-11-13	2,006	2,019	2,004	2,011	10,600	2,011
2017-11-10	1,986	2,007	1,986	2,006	15,900	2,006
2017-11-09	1,989	2,024	1,988	2,008	23,400	2,008
2017-11-08	2,015	2,018	1,983	1,986	44,000	1,986
2017-11-07	2,021	2,024	2,007	2,019	34,900	2,019
2017-11-06	2,066	2,066	2,043	2,050	19,400	2,050
2017-11-02	2,075	2,075	2,052	2,066	14,200	2,066
2017-11-01	2,054	2,074	2,048	2,072	17,700	2,072
2017-10-31	2,040	2,054	2,030	2,052	13,200	2,052
2017-10-30	2,056	2,056	2,032	2,039	27,800	2,039
2017-10-27	2,041	2,055	2,029	2,053	11,500	2,053
2017-10-26	2,036	2,048	2,036	2,041	7,800	2,041
2017-10-25	2,048	2,059	2,040	2,046	22,800	2,046
2017-10-24	2,045	2,064	2,035	2,048	28,600	2,048
2017-10-23	2,009	2,075	2,003	2,055	52,800	2,055
2017-10-20	1,980	1,982	1,974	1,974	16,900	1,974
2017-10-19	1,995	1,995	1,980	1,985	24,100	1,985
2017-10-18	1,985	1,999	1,982	1,995	17,800	1,995
2017-10-17	2,005	2,006	1,989	1,989	25,800	1,989
2017-10-16	2,019	2,022	2,010	2,011	19,000	2,011
2017-10-13	2,050	2,052	2,010	2,013	29,500	2,013
2017-10-12	2,049	2,059	2,048	2,056	13,500	2,056
2017-10-11	2,029	2,048	2,029	2,045	10,000	2,045
2017-10-10	2,019	2,041	2,015	2,039	15,500	2,039
2017-10-06	2,015	2,023	2,012	2,019	10,700	2,019
2017-10-05	2,006	2,023	2,003	2,018	9,800	2,018
2017-10-04	2,021	2,021	2,009	2,013	8,200	2,013
2017-10-03	2,015	2,022	2,002	2,013	9,700	2,013
2017-10-02	1,985	2,006	1,981	2,002	12,000	2,002
2017-09-29	1,996	2,001	1,986	1,987	17,500	1,987
2017-09-28	2,014	2,014	1,991	1,995	13,600	1,995
2017-09-27	2,023	2,023	1,994	2,010	22,400	2,010
2017-09-26	2,000	2,027	1,995	2,024	21,600	2,024
2017-09-25	1,975	2,010	1,975	1,994	22,200	1,994
2017-09-22	1,980	1,980	1,968	1,971	9,800	1,971
2017-09-21	1,970	1,979	1,969	1,974	14,700	1,974
2017-09-20	1,967	1,976	1,960	1,974	16,700	1,974
2017-09-19	1,952	1,978	1,952	1,967	23,400	1,967
2017-09-15	1,990	1,990	1,950	1,950	36,900	1,950
2017-09-14	2,005	2,009	1,985	1,991	11,000	1,991
2017-09-13	2,023	2,023	2,005	2,005	6,400	2,005
2017-09-12	2,007	2,021	2,000	2,010	11,600	2,010
2017-09-11	1,985	2,006	1,982	2,000	6,400	2,000
2017-09-08	1,981	1,995	1,971	1,978	22,300	1,978
2017-09-07	1,992	2,006	1,992	1,998	7,300	1,998
2017-09-06	1,986	2,002	1,985	1,989	8,600	1,989
2017-09-05	1,997	2,003	1,988	1,989	10,600	1,989
2017-09-04	2,015	2,017	1,991	1,997	23,700	1,997
2017-09-01	2,034	2,036	2,016	2,017	9,600	2,017
2017-08-31	2,048	2,049	2,034	2,034	6,200	2,034
2017-08-30	2,040	2,056	2,031	2,047	8,600	2,047
2017-08-29	2,043	2,045	2,015	2,025	8,700	2,025
2017-08-28	2,021	2,050	2,016	2,045	13,100	2,045
2017-08-25	2,016	2,029	2,009	2,024	8,900	2,024
2017-08-24	2,021	2,024	2,008	2,016	6,000	2,016
2017-08-23	2,033	2,033	2,001	2,021	10,200	2,021
2017-08-22	2,030	2,036	2,005	2,008	9,800	2,008
2017-08-21	2,037	2,044	2,029	2,032	7,200	2,032
2017-08-18	2,025	2,031	2,014	2,027	12,700	2,027
2017-08-17	2,046	2,052	2,022	2,025	13,200	2,025
2017-08-16	2,039	2,054	2,039	2,045	7,900	2,045
2017-08-15	2,032	2,051	2,030	2,038	12,900	2,038
2017-08-14	2,023	2,040	2,005	2,024	19,700	2,024
2017-08-10	2,034	2,046	2,023	2,033	11,700	2,033
2017-08-09	2,031	2,048	2,013	2,034	13,500	2,034
2017-08-08	2,045	2,054	2,035	2,042	6,800	2,042
2017-08-07	2,032	2,068	2,013	2,045	47,300	2,045
2017-08-04	2,078	2,082	2,057	2,069	12,000	2,069
2017-08-03	2,073	2,081	2,047	2,078	17,500	2,078
2017-08-02	2,090	2,090	2,026	2,072	14,100	2,072
2017-08-01	2,053	2,078	2,046	2,074	11,400	2,074
2017-07-31	2,090	2,090	2,050	2,050	10,000	2,050
2017-07-28	2,095	2,099	2,070	2,093	11,600	2,093
2017-07-27	2,055	2,096	2,055	2,083	10,400	2,083
2017-07-26	2,062	2,069	2,048	2,055	7,400	2,055
2017-07-25	2,064	2,075	2,058	2,061	9,100	2,061
2017-07-24	2,043	2,063	2,035	2,060	18,100	2,060
2017-07-21	2,058	2,060	2,040	2,046	12,500	2,046
2017-07-20	2,053	2,063	2,043	2,056	12,000	2,056
2017-07-19	2,021	2,060	2,021	2,037	14,100	2,037
2017-07-18	2,058	2,059	2,023	2,029	27,100	2,029
2017-07-14	2,058	2,069	2,053	2,058	13,400	2,058
2017-07-13	2,058	2,071	2,055	2,058	8,500	2,058
2017-07-12	2,076	2,077	2,056	2,057	19,300	2,057
2017-07-11	2,060	2,091	2,060	2,075	19,300	2,075
2017-07-10	2,059	2,084	2,059	2,067	10,100	2,067
2017-07-07	2,066	2,076	2,051	2,057	12,900	2,057
2017-07-06	2,074	2,103	2,068	2,076	11,900	2,076
2017-07-05	2,075	2,101	2,068	2,089	15,000	2,089
2017-07-04	2,108	2,133	2,082	2,085	16,800	2,085
2017-07-03	2,119	2,139	2,103	2,107	13,600	2,107
2017-06-30	2,117	2,139	2,112	2,127	19,300	2,127
2017-06-29	2,100	2,156	2,099	2,144	18,000	2,144
2017-06-28	2,155	2,157	2,126	2,133	16,000	2,133
2017-06-27	2,156	2,167	2,137	2,154	15,700	2,154
2017-06-26	2,150	2,177	2,150	2,161	15,600	2,161
2017-06-23	2,174	2,176	2,147	2,155	18,300	2,155
2017-06-22	2,150	2,178	2,130	2,174	29,800	2,174
2017-06-21	2,114	2,150	2,096	2,139	22,000	2,139
2017-06-20	2,100	2,120	2,083	2,106	24,200	2,106
2017-06-19	2,091	2,097	2,088	2,093	6,200	2,093
2017-06-16	2,090	2,097	2,073	2,091	10,100	2,091
2017-06-15	2,058	2,093	2,049	2,080	16,800	2,080
2017-06-14	2,068	2,080	2,055	2,058	12,000	2,058
2017-06-13	2,040	2,080	2,040	2,068	10,900	2,068
2017-06-12	2,052	2,065	2,041	2,047	12,200	2,047
2017-06-09	2,066	2,069	2,051	2,054	13,300	2,054
2017-06-08	2,118	2,118	2,072	2,076	19,500	2,076
2017-06-07	2,032	2,118	2,028	2,103	47,400	2,103
2017-06-06	2,047	2,047	2,016	2,018	19,600	2,018
2017-06-05	1,991	2,040	1,980	2,027	25,300	2,027
2017-06-02	1,994	2,000	1,979	1,991	19,300	1,991
2017-06-01	1,961	1,999	1,961	1,993	16,600	1,993
2017-05-31	1,980	1,985	1,961	1,965	11,300	1,965
2017-05-30	2,001	2,007	1,976	1,980	9,400	1,980
2017-05-29	1,977	2,005	1,977	1,996	12,400	1,996
2017-05-26	2,015	2,015	1,977	1,979	21,500	1,979
2017-05-25	2,031	2,035	2,013	2,015	20,100	2,015
2017-05-24	2,027	2,038	2,023	2,031	11,600	2,031
2017-05-23	2,000	2,030	2,000	2,019	23,400	2,019
2017-05-22	1,979	2,004	1,979	1,998	10,300	1,998
2017-05-19	1,976	1,985	1,967	1,980	14,300	1,980
2017-05-18	2,001	2,007	1,982	1,984	19,300	1,984
2017-05-17	2,034	2,037	2,004	2,018	22,000	2,018
2017-05-16	2,054	2,062	2,027	2,039	22,000	2,039
2017-05-15	2,052	2,077	2,052	2,054	27,900	2,054
2017-05-12	2,077	2,086	2,042	2,052	53,700	2,052
2017-05-11	2,030	2,100	2,022	2,098	64,100	2,098
2017-05-10	1,964	2,026	1,964	2,019	59,700	2,019
2017-05-09	1,959	1,970	1,955	1,964	23,400	1,964
2017-05-08	1,950	1,963	1,943	1,960	29,600	1,960
2017-05-02	1,940	1,967	1,934	1,950	41,900	1,950
2017-05-01	1,895	1,944	1,892	1,944	69,500	1,944
2017-04-28	1,886	1,886	1,873	1,875	12,100	1,875
2017-04-27	1,871	1,893	1,871	1,886	20,100	1,886
2017-04-26	1,886	1,889	1,871	1,881	19,300	1,881
2017-04-25	1,886	1,892	1,863	1,886	21,600	1,886
2017-04-24	1,872	1,890	1,872	1,886	30,000	1,886
2017-04-21	1,831	1,870	1,830	1,870	26,500	1,870
2017-04-20	1,830	1,831	1,820	1,831	10,000	1,831
2017-04-19	1,815	1,848	1,815	1,834	15,100	1,834
2017-04-18	1,820	1,826	1,793	1,817	23,900	1,817
2017-04-17	1,787	1,829	1,787	1,820	34,100	1,820
2017-04-14	1,786	1,800	1,772	1,787	30,200	1,787
2017-04-13	1,774	1,804	1,774	1,795	33,700	1,795
2017-04-12	1,788	1,790	1,764	1,774	32,100	1,774
2017-04-11	1,796	1,810	1,783	1,790	41,100	1,790
2017-04-10	1,818	1,826	1,797	1,804	20,900	1,804
2017-04-07	1,794	1,827	1,794	1,814	18,000	1,814
2017-04-06	1,827	1,830	1,795	1,796	19,700	1,796
2017-04-05	1,840	1,849	1,830	1,837	13,900	1,837
2017-04-04	1,856	1,871	1,833	1,833	34,800	1,833
2017-04-03	1,849	1,863	1,841	1,856	20,700	1,856
2017-03-31	1,863	1,870	1,850	1,850	35,300	1,850
2017-03-30	1,864	1,867	1,858	1,863	25,900	1,863
2017-03-29	1,863	1,874	1,857	1,873	61,800	1,873
2017-03-28	1,913	1,914	1,876	1,880	120,000	1,880
2017-03-27	1,899	1,917	1,891	1,909	36,100	1,909
2017-03-24	1,885	1,899	1,885	1,899	15,300	1,899
2017-03-23	1,881	1,887	1,874	1,884	37,000	1,884
2017-03-22	1,902	1,903	1,875	1,877	63,300	1,877
2017-03-21	1,919	1,929	1,910	1,910	25,100	1,910
2017-03-17	1,904	1,925	1,902	1,918	11,500	1,918
2017-03-16	1,914	1,914	1,902	1,911	21,700	1,911
2017-03-15	1,924	1,925	1,912	1,916	20,600	1,916
2017-03-14	1,931	1,934	1,923	1,925	20,000	1,925
2017-03-13	1,927	1,947	1,927	1,931	19,100	1,931
2017-03-10	1,916	1,935	1,912	1,929	30,600	1,929
2017-03-09	1,888	1,904	1,887	1,902	15,500	1,902
2017-03-08	1,890	1,895	1,876	1,884	29,000	1,884
2017-03-07	1,908	1,909	1,891	1,894	38,800	1,894
2017-03-06	1,947	1,948	1,917	1,918	20,500	1,918
2017-03-03	1,950	1,950	1,935	1,936	17,800	1,936
2017-03-02	1,946	1,950	1,926	1,950	21,400	1,950
2017-03-01	1,905	1,936	1,905	1,934	16,700	1,934
2017-02-28	1,943	1,945	1,909	1,910	32,300	1,910
2017-02-27	1,946	1,947	1,923	1,943	24,000	1,943
2017-02-24	1,920	1,950	1,916	1,948	31,700	1,948
2017-02-23	1,893	1,920	1,885	1,920	33,800	1,920
2017-02-22	1,895	1,897	1,878	1,893	26,600	1,893
2017-02-21	1,871	1,897	1,871	1,895	29,700	1,895
2017-02-20	1,844	1,865	1,833	1,865	19,400	1,865
2017-02-17	1,801	1,844	1,801	1,841	24,700	1,841
2017-02-16	1,830	1,836	1,801	1,803	46,400	1,803
2017-02-15	1,862	1,875	1,835	1,845	34,500	1,845
2017-02-14	1,894	1,897	1,856	1,856	43,500	1,856
2017-02-13	1,854	1,899	1,853	1,893	54,600	1,893
2017-02-10	1,825	1,849	1,816	1,837	48,500	1,837
2017-02-09	1,791	1,815	1,781	1,810	27,800	1,810
2017-02-08	1,775	1,781	1,769	1,780	23,600	1,780
2017-02-07	1,764	1,784	1,764	1,775	24,100	1,775
2017-02-06	1,770	1,776	1,740	1,764	147,800	1,764
2017-02-03	1,832	1,844	1,832	1,838	12,800	1,838
2017-02-02	1,829	1,845	1,822	1,832	32,400	1,832
2017-02-01	1,809	1,828	1,809	1,827	15,600	1,827
2017-01-31	1,813	1,821	1,802	1,809	20,100	1,809
2017-01-30	1,806	1,821	1,804	1,818	17,300	1,818
2017-01-27	1,804	1,817	1,792	1,800	43,600	1,800
2017-01-26	1,835	1,835	1,800	1,803	53,300	1,803
2017-01-25	1,838	1,848	1,823	1,827	31,100	1,827
2017-01-24	1,839	1,845	1,821	1,836	19,000	1,836
2017-01-23	1,874	1,874	1,835	1,835	29,100	1,835
2017-01-20	1,865	1,880	1,857	1,876	17,400	1,876
2017-01-19	1,852	1,870	1,841	1,865	28,700	1,865
2017-01-18	1,852	1,866	1,837	1,852	20,800	1,852
2017-01-17	1,876	1,876	1,856	1,859	21,300	1,859
2017-01-16	1,903	1,903	1,883	1,884	34,000	1,884
2017-01-13	1,904	1,924	1,904	1,915	23,500	1,915
2017-01-12	1,927	1,930	1,905	1,910	29,900	1,910
2017-01-11	1,935	1,935	1,915	1,927	25,600	1,927
2017-01-10	1,961	1,961	1,922	1,938	39,800	1,938
2017-01-06	1,940	1,963	1,926	1,961	41,700	1,961
2017-01-05	1,949	1,949	1,921	1,938	33,300	1,938
2017-01-04	1,959	1,968	1,934	1,950	64,700	1,950

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 [2017年度]

2922 (株)なとりの時系列データ [2017年度]