1. HOME >
  2. 株価時系列 >
  3. 2922 >
  4. 2019年

2922 (株)なとり の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,6811,6971,6811,6855,9001,685
2019-12-271,7041,7041,6921,7006,1001,700
2019-12-261,6931,7041,6861,70411,4001,704
2019-12-251,6911,6991,6911,6937,2001,693
2019-12-241,6861,6961,6861,6916,2001,691
2019-12-231,7081,7091,6851,68513,5001,685
2019-12-201,7161,7161,7071,7096,0001,709
2019-12-191,7121,7171,7011,7077,1001,707
2019-12-181,7201,7251,7131,72213,7001,722
2019-12-171,7141,7201,7141,72011,0001,720
2019-12-161,7121,7171,7111,71411,1001,714
2019-12-131,7001,7191,6971,71924,9001,719
2019-12-121,6781,6901,6771,6906,7001,690
2019-12-111,6771,6771,6601,6678,7001,667
2019-12-101,6671,6701,6641,6698,1001,669
2019-12-091,6701,6711,6661,6714,3001,671
2019-12-061,6841,6841,6681,6696,2001,669
2019-12-051,6841,6841,6721,68410,2001,684
2019-12-041,6811,6851,6751,6848,0001,684
2019-12-031,6961,7041,6811,6837,8001,683
2019-12-021,7051,7061,6971,7007,1001,700
2019-11-291,6861,6981,6861,6983,2001,698
2019-11-281,6941,6941,6811,6833,2001,683
2019-11-271,6861,6921,6861,6893,4001,689
2019-11-261,7051,7061,6801,6806,4001,680
2019-11-251,7081,7171,6901,7009,2001,700
2019-11-221,7171,7171,7081,7085,2001,708
2019-11-211,7051,7161,7001,7167,4001,716
2019-11-201,7011,7091,6951,7094,8001,709
2019-11-191,7101,7101,7021,7024,3001,702
2019-11-181,7161,7161,7071,7147,4001,714
2019-11-151,7021,7141,7021,7144,4001,714
2019-11-141,7051,7081,7001,7023,2001,702
2019-11-131,7051,7101,7041,7063,6001,706
2019-11-121,7021,7101,7011,7104,2001,710
2019-11-111,7121,7121,6961,7098,5001,709
2019-11-081,7111,7151,7061,71511,9001,715
2019-11-071,7011,7091,6911,7097,6001,709
2019-11-061,7071,7101,6961,7106,8001,710
2019-11-051,6801,7131,6791,70715,1001,707
2019-11-011,6941,6941,6721,6753,3001,675
2019-10-311,7081,7081,6791,6945,8001,694
2019-10-301,6121,7211,6121,72130,4001,721
2019-10-291,6461,6601,6181,61815,9001,618
2019-10-281,6511,6511,6421,6444,9001,644
2019-10-251,6501,6541,6311,6517,1001,651
2019-10-241,6411,6501,6361,6485,8001,648
2019-10-231,6481,6481,6321,6404,5001,640
2019-10-211,6361,6481,6361,6483,1001,648
2019-10-181,6381,6451,6311,6384,2001,638
2019-10-171,6621,6621,6311,63910,7001,639
2019-10-161,6501,6621,6441,6628,9001,662
2019-10-151,6371,6491,6361,64410,1001,644
2019-10-111,6501,6501,6261,6364,0001,636
2019-10-101,6571,6571,6361,6363,0001,636
2019-10-091,6411,6541,6391,6535,3001,653
2019-10-081,6261,6481,6261,6414,4001,641
2019-10-071,6171,6261,6111,6263,5001,626
2019-10-041,6201,6201,6011,6175,7001,617
2019-10-031,6211,6301,6131,6225,8001,622
2019-10-021,6261,6591,6261,6498,5001,649
2019-10-011,6361,6441,6171,6257,3001,625
2019-09-301,6371,6471,6221,6249,9001,624
2019-09-271,6501,6501,6241,6498,0001,649
2019-09-261,6401,6731,6361,65222,6001,652
2019-09-251,6381,6401,6301,6408,5001,640
2019-09-241,6291,6391,6251,6388,7001,638
2019-09-201,6301,6391,6281,6399,6001,639
2019-09-191,6111,6251,6111,62512,4001,625
2019-09-181,6181,6231,6001,6208,7001,620
2019-09-171,6061,6221,6051,61919,2001,619
2019-09-131,5951,6061,5851,60626,4001,606
2019-09-121,6041,6091,5841,59515,5001,595
2019-09-111,5741,6001,5741,60015,0001,600
2019-09-101,5661,5741,5631,5696,2001,569
2019-09-091,5631,5711,5601,5667,0001,566
2019-09-061,5621,5701,5531,5633,4001,563
2019-09-051,5441,5701,5441,5628,6001,562
2019-09-041,5511,5561,5441,5446,3001,544
2019-09-031,5421,5641,5351,5593,9001,559
2019-09-021,5581,5581,5431,5432,2001,543
2019-08-301,5541,5651,5471,5618,3001,561
2019-08-291,5431,5531,5421,5524,2001,552
2019-08-281,5391,5551,5381,5504,3001,550
2019-08-271,5531,5531,5401,5404,7001,540
2019-08-261,5391,5531,5331,5369,3001,536
2019-08-231,5751,5761,5301,54315,0001,543
2019-08-221,5881,5881,5721,5754,4001,575
2019-08-211,5851,5971,5781,5915,4001,591
2019-08-201,5841,5991,5731,5987,9001,598
2019-08-191,5641,5861,5641,5764,3001,576
2019-08-161,5701,5781,5611,5653,9001,565
2019-08-151,5691,5701,5531,5709,7001,570
2019-08-141,5351,5691,5351,5698,2001,569
2019-08-131,5791,5791,5551,5558,7001,555
2019-08-091,5751,5841,5751,5804,9001,580
2019-08-081,5791,5841,5701,5716,9001,571
2019-08-071,5691,5831,5651,5799,3001,579
2019-08-061,5401,5741,5251,56916,4001,569
2019-08-051,5991,5991,5571,55822,5001,558
2019-08-021,5931,6001,5801,58014,9001,580
2019-08-011,5891,5971,5801,5974,4001,597
2019-07-311,6001,6001,5881,5885,6001,588
2019-07-301,6021,6071,6001,6036,8001,603
2019-07-291,5821,5991,5821,5965,4001,596
2019-07-261,5821,5881,5801,5844,6001,584
2019-07-251,5881,5911,5751,5887,1001,588
2019-07-241,6081,6081,5821,5879,3001,587
2019-07-231,5891,6071,5871,6005,5001,600
2019-07-221,5891,5961,5741,5789,5001,578
2019-07-191,5781,6071,5741,58914,8001,589
2019-07-181,6321,6321,5701,57420,2001,574
2019-07-171,6381,6391,6201,63316,8001,633
2019-07-161,6271,6441,6271,63811,8001,638
2019-07-121,6271,6331,6231,6273,9001,627
2019-07-111,6191,6261,6121,62210,5001,622
2019-07-101,6231,6231,6011,61117,5001,611
2019-07-091,6451,6491,6261,6309,8001,630
2019-07-081,6691,6691,6441,64611,8001,646
2019-07-051,6571,6761,6531,67017,2001,670
2019-07-041,6231,6661,6231,65715,5001,657
2019-07-031,6171,6321,6051,61717,5001,617
2019-07-021,5831,6141,5801,61218,0001,612
2019-07-011,5841,5891,5751,57810,8001,578
2019-06-281,5771,5811,5681,56812,0001,568
2019-06-271,5721,5821,5691,5786,5001,578
2019-06-261,6081,6081,5671,57013,5001,570
2019-06-251,6101,6191,6021,60310,8001,603
2019-06-241,5981,6051,5871,60211,1001,602
2019-06-211,5951,5951,5831,5836,9001,583
2019-06-201,5931,5991,5861,5925,9001,592
2019-06-191,5621,5881,5591,58612,7001,586
2019-06-181,5621,5691,5561,5628,5001,562
2019-06-171,5711,5711,5561,5589,5001,558
2019-06-141,5711,5711,5531,5719,6001,571
2019-06-131,5751,5751,5501,56217,6001,562
2019-06-121,5871,5871,5731,5745,5001,574
2019-06-111,5901,5931,5781,5908,6001,590
2019-06-101,5781,5911,5741,5908,0001,590
2019-06-071,5871,5871,5631,5787,1001,578
2019-06-061,5771,5941,5741,5878,2001,587
2019-06-051,5611,5771,5431,57710,8001,577
2019-06-041,5321,5411,5141,5419,9001,541
2019-06-031,5491,5491,5291,5327,5001,532
2019-05-311,5641,5641,5341,55215,2001,552
2019-05-301,5651,5651,5491,55211,2001,552
2019-05-291,5971,5971,5681,5698,1001,569
2019-05-281,6071,6071,5841,5976,9001,597
2019-05-271,6001,6121,5981,6066,8001,606
2019-05-241,5831,6001,5831,6009,9001,600
2019-05-231,5651,5831,5651,5839,7001,583
2019-05-221,5781,5851,5551,55610,3001,556
2019-05-211,5931,5931,5701,5789,9001,578
2019-05-201,5941,5991,5831,5908,2001,590
2019-05-171,5841,5931,5711,5939,5001,593
2019-05-161,5681,5841,5561,5709,4001,570
2019-05-151,5431,5641,5391,55818,8001,558
2019-05-141,5301,5431,5151,54318,2001,543
2019-05-131,5901,5941,5451,54531,0001,545
2019-05-101,6101,6231,5921,59624,3001,596
2019-05-091,6431,6431,6001,60019,2001,600
2019-05-081,6581,6581,6161,64319,3001,643
2019-05-071,6711,6771,6601,6607,0001,660
2019-04-261,6761,6801,6611,6769,1001,676
2019-04-251,6561,6801,6561,67613,8001,676
2019-04-241,6491,6601,6421,6569,1001,656
2019-04-231,6131,6471,6091,64616,0001,646
2019-04-221,6191,6201,6051,61910,0001,619
2019-04-191,6461,6481,6171,61911,6001,619
2019-04-181,6651,6651,6401,64610,7001,646
2019-04-171,6701,6811,6611,6659,4001,665
2019-04-161,6631,6901,6611,68720,8001,687
2019-04-151,6441,6651,6441,66319,1001,663
2019-04-121,6471,6471,6341,6448,4001,644
2019-04-111,6381,6501,6331,64112,2001,641
2019-04-101,6401,6491,6311,6448,8001,644
2019-04-091,6501,6511,6321,64116,6001,641
2019-04-081,6611,6641,6531,6607,7001,660
2019-04-051,6561,6611,6471,66113,8001,661
2019-04-041,6501,6641,6441,6569,9001,656
2019-04-031,6531,6531,6401,65317,3001,653
2019-04-021,6771,6781,6521,65317,0001,653
2019-04-011,6541,6861,6541,67834,8001,678
2019-03-291,6481,6541,6401,64714,0001,647
2019-03-281,6831,6831,6401,64438,8001,644
2019-03-271,6801,6841,6531,68464,1001,684
2019-03-261,7201,7221,6911,705182,6001,705
2019-03-251,7231,7291,7131,72078,3001,720
2019-03-221,7201,7281,7151,72851,2001,728
2019-03-201,7341,7411,7211,72450,9001,724
2019-03-191,7531,7561,7341,73442,2001,734
2019-03-181,7271,7581,7271,75246,9001,752
2019-03-151,7091,7281,7071,72520,8001,725
2019-03-141,7061,7071,6951,70315,1001,703
2019-03-131,7041,7141,6911,69715,6001,697
2019-03-121,7041,7161,7011,70425,7001,704
2019-03-111,6791,6941,6771,69328,2001,693
2019-03-081,6701,6841,6621,68031,0001,680
2019-03-071,6771,6891,6711,68227,1001,682
2019-03-061,6851,6911,6771,68326,8001,683
2019-03-051,6691,6921,6691,69213,7001,692
2019-03-041,6701,6771,6651,67727,7001,677
2019-03-011,6781,6781,6651,67126,1001,671
2019-02-281,6701,6871,6681,68123,5001,681
2019-02-271,6621,6871,6561,67436,4001,674
2019-02-261,6601,6641,6541,66317,6001,663
2019-02-251,6731,6761,6581,66618,8001,666
2019-02-221,6901,6901,6571,67328,0001,673
2019-02-211,6911,6971,6721,69118,6001,691
2019-02-201,6871,6921,6721,69115,9001,691
2019-02-191,6951,6981,6811,68712,2001,687
2019-02-181,6841,7091,6831,69227,4001,692
2019-02-151,6681,6821,6521,67626,8001,676
2019-02-141,6661,6811,6641,66819,0001,668
2019-02-131,6761,6791,6531,66618,8001,666
2019-02-121,6291,6741,6241,67036,5001,670
2019-02-081,6251,6261,6041,62229,7001,622
2019-02-071,6451,6841,6111,625117,7001,625
2019-02-061,6191,6191,5781,58734,2001,587
2019-02-051,5811,6161,5811,61522,3001,615
2019-02-041,5881,6161,5691,57033,1001,570
2019-02-011,5851,5851,5741,57416,1001,574
2019-01-311,5951,5971,5811,58522,3001,585
2019-01-301,6101,6221,5911,59131,9001,591
2019-01-291,6051,6061,5921,59619,0001,596
2019-01-281,6431,6431,6081,60828,3001,608
2019-01-251,6471,6631,6401,64916,6001,649
2019-01-241,6531,6531,6321,6478,7001,647
2019-01-231,6441,6661,6351,65217,1001,652
2019-01-221,6721,6721,6401,64913,0001,649
2019-01-211,6671,6801,6561,66214,2001,662
2019-01-181,6671,6861,6521,65721,4001,657
2019-01-171,6531,6671,6451,66717,2001,667
2019-01-161,6491,6511,6421,6519,2001,651
2019-01-151,6421,6471,6321,64516,5001,645
2019-01-111,6441,6551,6351,64214,0001,642
2019-01-101,6701,6701,6351,65016,0001,650
2019-01-091,6771,6831,6661,66920,7001,669
2019-01-081,6841,6841,6521,65911,3001,659
2019-01-071,6611,6751,6461,66623,5001,666
2019-01-041,6481,6481,6111,62921,3001,629

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