2922 (株)なとりの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,916	1,916	1,892	1,896	10,500	1,896
2020-12-29	1,907	1,918	1,905	1,916	9,100	1,916
2020-12-28	1,927	1,930	1,899	1,907	14,000	1,907
2020-12-25	1,920	1,927	1,907	1,927	7,000	1,927
2020-12-24	1,927	1,927	1,907	1,918	6,400	1,918
2020-12-23	1,890	1,918	1,890	1,918	4,800	1,918
2020-12-22	1,909	1,911	1,885	1,890	12,400	1,890
2020-12-21	1,915	1,920	1,901	1,909	9,000	1,909
2020-12-18	1,915	1,916	1,908	1,916	11,200	1,916
2020-12-17	1,941	1,941	1,911	1,911	13,100	1,911
2020-12-16	1,957	1,957	1,940	1,940	12,200	1,940
2020-12-15	1,954	1,955	1,938	1,940	22,100	1,940
2020-12-14	1,950	1,965	1,939	1,954	16,300	1,954
2020-12-11	1,924	1,958	1,924	1,931	18,200	1,931
2020-12-10	1,934	1,934	1,916	1,924	14,100	1,924
2020-12-09	1,909	1,918	1,907	1,915	7,300	1,915
2020-12-08	1,918	1,925	1,903	1,909	13,100	1,909
2020-12-07	1,951	1,955	1,911	1,911	12,200	1,911
2020-12-04	1,998	1,998	1,947	1,947	12,600	1,947
2020-12-03	1,976	2,000	1,957	1,988	12,500	1,988
2020-12-02	2,002	2,004	1,939	1,959	28,100	1,959
2020-12-01	1,991	2,009	1,991	2,000	8,900	2,000
2020-11-30	2,030	2,030	1,990	1,990	13,800	1,990
2020-11-27	2,030	2,041	2,024	2,035	16,600	2,035
2020-11-26	2,040	2,044	2,021	2,021	8,900	2,021
2020-11-25	2,053	2,073	2,040	2,040	8,100	2,040
2020-11-24	2,097	2,097	2,037	2,037	11,900	2,037
2020-11-20	2,066	2,068	2,054	2,056	3,900	2,056
2020-11-19	2,058	2,082	2,040	2,066	9,500	2,066
2020-11-18	2,042	2,075	2,042	2,058	11,600	2,058
2020-11-17	2,118	2,118	2,038	2,042	24,500	2,042
2020-11-16	2,077	2,133	2,077	2,118	24,800	2,118
2020-11-13	2,110	2,110	2,059	2,077	9,900	2,077
2020-11-12	2,077	2,110	2,077	2,110	15,300	2,110
2020-11-11	2,072	2,090	2,059	2,090	17,300	2,090
2020-11-10	2,072	2,072	2,031	2,068	22,700	2,068
2020-11-09	2,070	2,073	2,048	2,073	14,400	2,073
2020-11-06	2,048	2,069	2,046	2,069	13,900	2,069
2020-11-05	2,001	2,048	2,001	2,048	12,300	2,048
2020-11-04	2,030	2,030	1,990	2,014	11,100	2,014
2020-11-02	1,989	2,014	1,980	2,002	8,600	2,002
2020-10-30	2,022	2,022	1,981	1,989	7,400	1,989
2020-10-29	2,031	2,031	2,009	2,012	4,000	2,012
2020-10-28	2,020	2,031	2,014	2,031	6,500	2,031
2020-10-27	1,983	2,020	1,970	2,020	7,900	2,020
2020-10-26	2,020	2,021	1,983	1,983	5,900	1,983
2020-10-23	2,033	2,036	2,021	2,025	6,400	2,025
2020-10-22	2,040	2,041	2,023	2,033	4,600	2,033
2020-10-21	2,030	2,050	2,030	2,050	3,400	2,050
2020-10-20	2,056	2,073	2,036	2,036	7,700	2,036
2020-10-19	2,033	2,072	2,030	2,069	7,700	2,069
2020-10-16	2,079	2,079	2,032	2,033	4,500	2,033
2020-10-15	2,067	2,081	2,059	2,079	11,000	2,079
2020-10-14	2,078	2,078	2,050	2,067	8,400	2,067
2020-10-13	2,080	2,085	2,062	2,078	4,100	2,078
2020-10-12	2,071	2,085	2,065	2,071	7,500	2,071
2020-10-09	2,072	2,087	2,058	2,087	8,000	2,087
2020-10-08	2,078	2,078	2,058	2,072	9,200	2,072
2020-10-07	2,055	2,080	2,055	2,078	5,100	2,078
2020-10-06	2,065	2,090	2,052	2,090	10,000	2,090
2020-10-05	2,033	2,070	2,030	2,066	13,400	2,066
2020-10-02	2,111	2,123	2,031	2,041	15,900	2,041
2020-09-30	2,125	2,153	2,111	2,111	13,200	2,111
2020-09-29	2,165	2,169	2,104	2,156	29,100	2,156
2020-09-28	2,089	2,184	2,075	2,184	46,400	2,184
2020-09-25	2,050	2,109	2,050	2,083	44,700	2,083
2020-09-24	2,026	2,063	2,026	2,050	25,100	2,050
2020-09-23	2,045	2,060	2,032	2,051	18,500	2,051
2020-09-18	2,000	2,060	1,995	2,060	38,200	2,060
2020-09-17	1,995	2,000	1,978	2,000	24,300	2,000
2020-09-16	1,971	1,988	1,963	1,974	20,000	1,974
2020-09-15	1,966	1,971	1,944	1,971	12,800	1,971
2020-09-14	1,923	1,967	1,923	1,966	27,100	1,966
2020-09-11	1,925	1,925	1,908	1,923	13,600	1,923
2020-09-10	1,902	1,913	1,892	1,908	11,000	1,908
2020-09-09	1,901	1,910	1,880	1,909	15,600	1,909
2020-09-08	1,864	1,908	1,856	1,907	15,700	1,907
2020-09-07	1,872	1,882	1,851	1,856	7,400	1,856
2020-09-04	1,838	1,874	1,838	1,863	10,200	1,863
2020-09-03	1,855	1,879	1,840	1,858	21,200	1,858
2020-09-02	1,859	1,895	1,853	1,895	9,800	1,895
2020-09-01	1,849	1,855	1,820	1,843	17,500	1,843
2020-08-31	1,887	1,899	1,836	1,837	17,000	1,837
2020-08-28	1,891	1,900	1,845	1,900	14,400	1,900
2020-08-27	1,905	1,905	1,886	1,891	7,000	1,891
2020-08-26	1,871	1,910	1,869	1,905	12,000	1,905
2020-08-25	1,906	1,915	1,875	1,898	17,700	1,898
2020-08-24	1,930	1,934	1,890	1,905	21,700	1,905
2020-08-21	1,950	1,950	1,920	1,930	5,600	1,930
2020-08-20	1,933	1,953	1,925	1,950	13,200	1,950
2020-08-19	1,975	1,975	1,936	1,944	9,800	1,944
2020-08-18	1,920	1,975	1,910	1,975	26,200	1,975
2020-08-17	1,940	1,940	1,915	1,920	10,900	1,920
2020-08-14	1,955	1,955	1,933	1,940	10,000	1,940
2020-08-13	1,960	1,960	1,938	1,960	13,400	1,960
2020-08-12	1,940	1,960	1,930	1,960	28,700	1,960
2020-08-11	1,899	1,950	1,893	1,950	29,000	1,950
2020-08-07	1,843	1,930	1,821	1,904	54,900	1,904
2020-08-06	1,920	1,960	1,865	1,873	58,600	1,873
2020-08-05	1,850	1,906	1,849	1,883	34,100	1,883
2020-08-04	1,809	1,842	1,809	1,842	21,500	1,842
2020-08-03	1,779	1,809	1,768	1,809	9,600	1,809
2020-07-31	1,788	1,791	1,741	1,741	9,000	1,741
2020-07-30	1,785	1,793	1,783	1,788	6,000	1,788
2020-07-29	1,797	1,808	1,785	1,785	5,500	1,785
2020-07-28	1,820	1,823	1,793	1,797	8,000	1,797
2020-07-27	1,800	1,820	1,786	1,820	7,500	1,820
2020-07-22	1,824	1,824	1,786	1,786	8,800	1,786
2020-07-21	1,797	1,824	1,792	1,824	6,700	1,824
2020-07-20	1,795	1,803	1,777	1,797	7,800	1,797
2020-07-17	1,812	1,812	1,791	1,799	5,200	1,799
2020-07-16	1,820	1,823	1,794	1,800	8,500	1,800
2020-07-15	1,791	1,820	1,791	1,820	19,800	1,820
2020-07-14	1,795	1,795	1,755	1,791	9,100	1,791
2020-07-13	1,761	1,797	1,761	1,795	8,100	1,795
2020-07-10	1,800	1,800	1,739	1,739	10,200	1,739
2020-07-09	1,739	1,800	1,739	1,800	19,100	1,800
2020-07-08	1,782	1,787	1,740	1,740	11,800	1,740
2020-07-07	1,768	1,768	1,742	1,742	8,500	1,742
2020-07-06	1,750	1,772	1,750	1,768	6,700	1,768
2020-07-03	1,750	1,753	1,740	1,750	3,900	1,750
2020-07-02	1,720	1,750	1,720	1,734	8,600	1,734
2020-07-01	1,774	1,783	1,718	1,718	8,200	1,718
2020-06-30	1,793	1,795	1,759	1,774	5,200	1,774
2020-06-29	1,779	1,794	1,757	1,787	11,000	1,787
2020-06-26	1,760	1,779	1,745	1,779	8,000	1,779
2020-06-25	1,740	1,760	1,740	1,740	6,200	1,740
2020-06-24	1,757	1,757	1,738	1,740	4,200	1,740
2020-06-23	1,784	1,784	1,759	1,759	12,400	1,759
2020-06-22	1,789	1,789	1,773	1,778	3,500	1,778
2020-06-19	1,780	1,796	1,766	1,789	13,000	1,789
2020-06-18	1,769	1,780	1,758	1,780	7,000	1,780
2020-06-17	1,749	1,769	1,749	1,769	11,800	1,769
2020-06-16	1,723	1,747	1,708	1,744	14,700	1,744
2020-06-15	1,710	1,728	1,710	1,719	5,100	1,719
2020-06-12	1,710	1,722	1,701	1,708	10,100	1,708
2020-06-11	1,745	1,746	1,711	1,722	8,400	1,722
2020-06-10	1,741	1,746	1,733	1,745	6,200	1,745
2020-06-09	1,749	1,749	1,723	1,740	4,200	1,740
2020-06-08	1,728	1,749	1,718	1,749	9,700	1,749
2020-06-05	1,741	1,743	1,730	1,730	5,500	1,730
2020-06-04	1,765	1,765	1,739	1,750	5,700	1,750
2020-06-03	1,755	1,758	1,735	1,757	8,100	1,757
2020-06-02	1,737	1,762	1,737	1,755	9,800	1,755
2020-06-01	1,741	1,745	1,734	1,737	4,400	1,737
2020-05-29	1,767	1,767	1,734	1,751	9,900	1,751
2020-05-28	1,730	1,768	1,724	1,768	20,500	1,768
2020-05-27	1,719	1,730	1,709	1,730	12,000	1,730
2020-05-26	1,695	1,725	1,695	1,725	12,900	1,725
2020-05-25	1,700	1,708	1,695	1,695	7,200	1,695
2020-05-22	1,697	1,706	1,697	1,700	3,300	1,700
2020-05-21	1,712	1,715	1,692	1,701	9,900	1,701
2020-05-20	1,719	1,719	1,707	1,718	9,600	1,718
2020-05-19	1,729	1,729	1,700	1,721	9,300	1,721
2020-05-18	1,710	1,711	1,695	1,705	12,300	1,705
2020-05-15	1,686	1,710	1,683	1,709	7,300	1,709
2020-05-14	1,719	1,719	1,680	1,680	12,700	1,680
2020-05-13	1,708	1,717	1,692	1,714	15,300	1,714
2020-05-12	1,731	1,750	1,708	1,708	22,200	1,708
2020-05-11	1,729	1,790	1,729	1,790	32,900	1,790
2020-05-08	1,729	1,735	1,714	1,735	10,800	1,735
2020-05-07	1,693	1,729	1,692	1,703	7,900	1,703
2020-05-01	1,719	1,725	1,692	1,704	8,000	1,704
2020-04-30	1,735	1,735	1,708	1,719	12,000	1,719
2020-04-28	1,729	1,731	1,707	1,726	14,200	1,726
2020-04-27	1,730	1,735	1,700	1,735	12,700	1,735
2020-04-24	1,717	1,730	1,685	1,730	17,300	1,730
2020-04-23	1,692	1,717	1,680	1,717	8,400	1,717
2020-04-22	1,708	1,725	1,683	1,689	11,000	1,689
2020-04-21	1,702	1,720	1,697	1,713	9,000	1,713
2020-04-20	1,710	1,722	1,692	1,704	8,200	1,704
2020-04-17	1,730	1,745	1,696	1,716	16,900	1,716
2020-04-16	1,685	1,730	1,685	1,730	12,900	1,730
2020-04-15	1,710	1,713	1,689	1,691	14,300	1,691
2020-04-14	1,722	1,730	1,698	1,710	10,300	1,710
2020-04-13	1,723	1,723	1,696	1,722	11,300	1,722
2020-04-10	1,696	1,726	1,678	1,726	14,800	1,726
2020-04-09	1,717	1,722	1,668	1,696	12,900	1,696
2020-04-08	1,718	1,739	1,694	1,725	27,800	1,725
2020-04-07	1,715	1,718	1,670	1,718	22,200	1,718
2020-04-06	1,639	1,691	1,609	1,676	23,500	1,676
2020-04-03	1,667	1,684	1,625	1,643	16,100	1,643
2020-04-02	1,668	1,684	1,651	1,667	19,100	1,667
2020-04-01	1,687	1,724	1,673	1,683	26,300	1,683
2020-03-31	1,711	1,739	1,685	1,714	32,700	1,714
2020-03-30	1,735	1,746	1,684	1,722	99,900	1,722
2020-03-27	1,800	1,819	1,721	1,785	165,500	1,785
2020-03-26	1,750	1,795	1,724	1,795	132,600	1,795
2020-03-25	1,750	1,767	1,725	1,767	44,200	1,767
2020-03-24	1,735	1,745	1,688	1,732	32,000	1,732
2020-03-23	1,712	1,735	1,677	1,733	58,600	1,733
2020-03-19	1,682	1,711	1,663	1,711	40,600	1,711
2020-03-18	1,666	1,721	1,652	1,661	47,200	1,661
2020-03-17	1,496	1,690	1,481	1,666	62,900	1,666
2020-03-16	1,470	1,528	1,467	1,496	64,300	1,496
2020-03-13	1,452	1,488	1,416	1,460	59,600	1,460
2020-03-12	1,546	1,546	1,498	1,518	38,800	1,518
2020-03-11	1,555	1,579	1,546	1,560	28,800	1,560
2020-03-10	1,500	1,558	1,450	1,558	46,600	1,558
2020-03-09	1,550	1,550	1,515	1,515	46,400	1,515
2020-03-06	1,580	1,581	1,564	1,564	34,900	1,564
2020-03-05	1,607	1,607	1,586	1,587	23,200	1,587
2020-03-04	1,580	1,595	1,562	1,582	27,700	1,582
2020-03-03	1,658	1,670	1,591	1,591	37,700	1,591
2020-03-02	1,564	1,638	1,560	1,632	38,300	1,632
2020-02-28	1,600	1,604	1,564	1,564	44,800	1,564
2020-02-27	1,662	1,673	1,623	1,623	26,600	1,623
2020-02-26	1,645	1,652	1,624	1,652	21,800	1,652
2020-02-25	1,687	1,687	1,650	1,650	39,000	1,650
2020-02-21	1,701	1,707	1,695	1,707	10,000	1,707
2020-02-20	1,702	1,717	1,694	1,694	9,100	1,694
2020-02-19	1,711	1,722	1,700	1,700	11,500	1,700
2020-02-18	1,720	1,722	1,710	1,710	7,800	1,710
2020-02-17	1,739	1,739	1,720	1,725	11,900	1,725
2020-02-14	1,723	1,739	1,713	1,739	12,400	1,739
2020-02-13	1,730	1,730	1,721	1,723	6,600	1,723
2020-02-12	1,741	1,741	1,727	1,730	8,900	1,730
2020-02-10	1,741	1,745	1,740	1,742	4,500	1,742
2020-02-07	1,752	1,754	1,736	1,741	9,300	1,741
2020-02-06	1,726	1,756	1,722	1,748	24,500	1,748
2020-02-05	1,710	1,730	1,708	1,726	13,700	1,726
2020-02-04	1,668	1,706	1,668	1,706	7,700	1,706
2020-02-03	1,670	1,692	1,665	1,686	9,700	1,686
2020-01-31	1,682	1,704	1,678	1,678	10,100	1,678
2020-01-30	1,697	1,697	1,671	1,682	16,200	1,682
2020-01-29	1,713	1,714	1,693	1,693	9,100	1,693
2020-01-28	1,692	1,720	1,692	1,712	11,100	1,712
2020-01-27	1,686	1,719	1,684	1,702	12,200	1,702
2020-01-24	1,700	1,709	1,683	1,692	13,600	1,692
2020-01-23	1,726	1,727	1,700	1,700	7,500	1,700
2020-01-22	1,713	1,733	1,713	1,726	13,300	1,726
2020-01-21	1,700	1,710	1,700	1,710	6,300	1,710
2020-01-20	1,691	1,713	1,690	1,703	8,900	1,703
2020-01-17	1,697	1,702	1,685	1,685	7,100	1,685
2020-01-16	1,714	1,714	1,695	1,695	7,600	1,695
2020-01-15	1,710	1,714	1,697	1,714	13,000	1,714
2020-01-14	1,716	1,717	1,705	1,710	6,500	1,710
2020-01-10	1,713	1,719	1,711	1,711	3,200	1,711
2020-01-09	1,715	1,722	1,698	1,708	7,100	1,708
2020-01-08	1,709	1,714	1,695	1,712	10,200	1,712
2020-01-07	1,680	1,725	1,680	1,725	18,300	1,725
2020-01-06	1,669	1,682	1,669	1,681	11,900	1,681

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 [2020年度]

2922 (株)なとりの時系列データ [2020年度]