2922 (株)なとりの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,059	2,065	2,054	2,056	11,900	2,056
2022-12-29	2,051	2,051	2,028	2,033	13,500	2,033
2022-12-28	2,024	2,052	2,022	2,052	9,900	2,052
2022-12-27	2,042	2,052	2,041	2,052	7,100	2,052
2022-12-26	2,050	2,050	2,042	2,042	3,000	2,042
2022-12-23	2,033	2,047	2,033	2,042	5,100	2,042
2022-12-22	2,018	2,036	2,018	2,033	5,400	2,033
2022-12-21	2,023	2,039	2,013	2,018	12,900	2,018
2022-12-20	2,043	2,060	2,025	2,025	10,000	2,025
2022-12-19	2,038	2,050	2,037	2,043	3,400	2,043
2022-12-16	2,050	2,055	2,031	2,031	9,800	2,031
2022-12-15	2,054	2,057	2,048	2,055	12,100	2,055
2022-12-14	2,033	2,054	2,031	2,054	7,100	2,054
2022-12-13	2,049	2,058	2,032	2,032	12,100	2,032
2022-12-12	2,029	2,038	2,025	2,038	5,200	2,038
2022-12-09	2,005	2,029	2,005	2,029	7,000	2,029
2022-12-08	2,018	2,018	2,004	2,010	10,500	2,010
2022-12-07	2,011	2,021	2,010	2,013	5,900	2,013
2022-12-06	2,014	2,014	2,006	2,006	11,200	2,006
2022-12-05	2,020	2,020	2,015	2,015	8,300	2,015
2022-12-02	2,041	2,043	2,009	2,019	15,500	2,019
2022-12-01	2,061	2,066	2,042	2,046	7,700	2,046
2022-11-30	2,083	2,096	2,060	2,060	10,700	2,060
2022-11-29	2,079	2,094	2,065	2,075	6,900	2,075
2022-11-28	2,090	2,097	2,079	2,094	4,900	2,094
2022-11-25	2,099	2,107	2,081	2,091	16,200	2,091
2022-11-24	2,087	2,099	2,073	2,099	12,800	2,099
2022-11-22	2,069	2,088	2,054	2,088	13,500	2,088
2022-11-21	2,051	2,070	2,051	2,070	6,400	2,070
2022-11-18	2,052	2,059	2,047	2,056	6,200	2,056
2022-11-17	2,022	2,052	2,022	2,052	5,600	2,052
2022-11-16	2,016	2,030	2,016	2,030	5,800	2,030
2022-11-15	2,010	2,012	2,003	2,003	8,600	2,003
2022-11-14	2,029	2,029	2,010	2,010	10,000	2,010
2022-11-11	2,053	2,053	2,028	2,040	7,900	2,040
2022-11-10	2,030	2,038	2,023	2,031	9,000	2,031
2022-11-09	2,054	2,057	2,049	2,050	6,700	2,050
2022-11-08	2,038	2,054	2,038	2,054	8,100	2,054
2022-11-07	2,040	2,043	2,024	2,038	7,400	2,038
2022-11-04	2,073	2,073	2,036	2,040	12,000	2,040
2022-11-02	2,070	2,076	2,063	2,064	5,300	2,064
2022-11-01	2,069	2,074	2,067	2,071	5,200	2,071
2022-10-31	2,035	2,066	2,035	2,066	10,200	2,066
2022-10-28	2,051	2,077	2,032	2,032	33,600	2,032
2022-10-27	2,071	2,076	2,057	2,076	6,300	2,076
2022-10-26	2,065	2,080	2,065	2,071	8,000	2,071
2022-10-25	2,034	2,063	2,033	2,063	9,900	2,063
2022-10-24	2,048	2,048	2,031	2,031	2,200	2,031
2022-10-21	2,049	2,049	2,038	2,038	2,900	2,038
2022-10-20	2,059	2,059	2,040	2,055	3,700	2,055
2022-10-19	2,053	2,055	2,039	2,055	4,000	2,055
2022-10-18	2,062	2,062	2,042	2,060	4,600	2,060
2022-10-17	2,060	2,063	2,034	2,038	11,700	2,038
2022-10-14	2,014	2,064	2,014	2,064	13,600	2,064
2022-10-13	2,021	2,027	2,009	2,014	9,800	2,014
2022-10-12	2,015	2,046	2,015	2,046	7,000	2,046
2022-10-11	2,059	2,059	2,017	2,034	11,600	2,034
2022-10-07	2,054	2,079	2,049	2,059	12,300	2,059
2022-10-06	2,047	2,080	2,047	2,080	14,000	2,080
2022-10-05	2,070	2,070	2,033	2,034	9,000	2,034
2022-10-04	2,014	2,071	2,014	2,071	13,900	2,071
2022-10-03	1,991	2,006	1,990	1,994	5,200	1,994
2022-09-30	2,030	2,030	1,991	1,991	12,700	1,991
2022-09-29	2,029	2,042	2,020	2,030	8,200	2,030
2022-09-28	2,000	2,061	1,997	2,061	18,000	2,061
2022-09-27	2,004	2,016	2,000	2,000	7,500	2,000
2022-09-26	2,006	2,035	2,004	2,004	11,600	2,004
2022-09-22	2,040	2,047	2,006	2,006	10,600	2,006
2022-09-21	2,005	2,043	2,005	2,040	5,000	2,040
2022-09-20	2,017	2,027	2,010	2,024	5,700	2,024
2022-09-16	2,032	2,032	2,000	2,000	12,000	2,000
2022-09-15	2,030	2,042	2,030	2,030	5,000	2,030
2022-09-14	2,046	2,060	2,030	2,030	8,900	2,030
2022-09-13	2,060	2,068	2,054	2,060	2,700	2,060
2022-09-12	2,073	2,078	2,054	2,065	2,900	2,065
2022-09-09	2,041	2,066	2,041	2,052	12,700	2,052
2022-09-08	2,030	2,069	2,030	2,069	11,600	2,069
2022-09-07	2,024	2,030	2,010	2,010	9,400	2,010
2022-09-06	2,011	2,066	2,011	2,024	14,800	2,024
2022-09-05	2,040	2,040	2,011	2,011	8,900	2,011
2022-09-02	2,046	2,057	2,032	2,047	7,600	2,047
2022-09-01	2,073	2,084	2,031	2,031	13,300	2,031
2022-08-31	2,092	2,096	2,089	2,096	8,300	2,096
2022-08-30	2,074	2,092	2,074	2,092	4,500	2,092
2022-08-29	2,086	2,089	2,061	2,061	9,500	2,061
2022-08-26	2,090	2,097	2,080	2,092	6,000	2,092
2022-08-25	2,059	2,097	2,059	2,086	5,300	2,086
2022-08-24	2,070	2,073	2,059	2,059	4,800	2,059
2022-08-23	2,075	2,081	2,071	2,071	2,900	2,071
2022-08-22	2,070	2,075	2,057	2,075	3,800	2,075
2022-08-19	2,082	2,082	2,068	2,071	2,900	2,071
2022-08-18	2,079	2,080	2,068	2,068	3,300	2,068
2022-08-17	2,062	2,099	2,062	2,099	9,500	2,099
2022-08-16	2,082	2,082	2,062	2,062	2,600	2,062
2022-08-15	2,085	2,090	2,048	2,082	14,100	2,082
2022-08-12	2,015	2,095	2,015	2,085	19,300	2,085
2022-08-10	2,030	2,031	2,015	2,015	7,700	2,015
2022-08-09	2,048	2,050	2,030	2,030	7,900	2,030
2022-08-08	2,064	2,064	2,037	2,037	8,600	2,037
2022-08-05	2,051	2,064	2,046	2,064	5,900	2,064
2022-08-04	2,067	2,067	2,040	2,041	6,500	2,041
2022-08-03	2,055	2,068	2,043	2,043	4,100	2,043
2022-08-02	2,096	2,096	2,057	2,057	8,200	2,057
2022-08-01	2,092	2,097	2,087	2,097	8,200	2,097
2022-07-29	2,100	2,100	2,078	2,086	4,700	2,086
2022-07-28	2,073	2,100	2,064	2,100	20,500	2,100
2022-07-27	2,083	2,083	2,065	2,065	5,000	2,065
2022-07-26	2,065	2,084	2,065	2,083	5,700	2,083
2022-07-25	2,077	2,080	2,064	2,076	7,200	2,076
2022-07-22	2,065	2,081	2,061	2,077	8,800	2,077
2022-07-21	2,075	2,080	2,066	2,075	7,500	2,075
2022-07-20	2,042	2,075	2,042	2,075	10,300	2,075
2022-07-19	2,057	2,057	2,037	2,042	6,300	2,042
2022-07-15	2,075	2,075	2,048	2,057	10,600	2,057
2022-07-14	2,057	2,075	2,057	2,075	8,400	2,075
2022-07-13	2,046	2,059	2,041	2,057	6,200	2,057
2022-07-12	2,067	2,070	2,044	2,046	9,300	2,046
2022-07-11	2,044	2,068	2,038	2,068	19,900	2,068
2022-07-08	2,043	2,053	2,025	2,044	17,400	2,044
2022-07-07	2,051	2,059	2,039	2,058	11,000	2,058
2022-07-06	2,020	2,036	2,016	2,026	7,400	2,026
2022-07-05	2,056	2,062	2,021	2,021	13,500	2,021
2022-07-04	2,019	2,056	2,019	2,050	12,000	2,050
2022-07-01	2,020	2,031	2,009	2,018	14,900	2,018
2022-06-30	2,070	2,098	2,010	2,019	34,300	2,019
2022-06-29	2,023	2,142	2,023	2,142	41,900	2,142
2022-06-28	2,012	2,032	2,012	2,027	12,500	2,027
2022-06-27	2,020	2,022	2,004	2,018	10,000	2,018
2022-06-24	1,999	2,023	1,993	2,015	13,100	2,015
2022-06-23	1,978	1,999	1,978	1,990	17,200	1,990
2022-06-22	1,983	2,008	1,981	2,003	11,100	2,003
2022-06-21	1,981	1,992	1,974	1,988	9,100	1,988
2022-06-20	1,990	1,990	1,965	1,968	8,700	1,968
2022-06-17	1,960	1,992	1,957	1,991	10,900	1,991
2022-06-16	1,963	1,985	1,963	1,974	7,100	1,974
2022-06-15	1,972	1,984	1,963	1,963	15,000	1,963
2022-06-14	1,973	1,992	1,971	1,972	12,100	1,972
2022-06-13	1,973	1,979	1,964	1,974	9,600	1,974
2022-06-10	2,004	2,004	1,978	1,978	15,200	1,978
2022-06-09	2,013	2,013	1,988	1,994	9,400	1,994
2022-06-08	2,013	2,017	2,002	2,014	8,200	2,014
2022-06-07	1,997	2,014	1,997	1,998	11,400	1,998
2022-06-06	2,007	2,009	1,991	1,997	11,200	1,997
2022-06-03	2,000	2,010	1,991	2,009	6,900	2,009
2022-06-02	2,039	2,039	1,990	1,998	10,900	1,998
2022-06-01	1,986	2,041	1,986	2,041	15,400	2,041
2022-05-31	2,040	2,040	1,986	1,997	20,600	1,997
2022-05-30	2,032	2,050	2,007	2,050	44,100	2,050
2022-05-27	2,020	2,028	2,001	2,028	12,800	2,028
2022-05-26	2,013	2,027	2,004	2,004	11,600	2,004
2022-05-25	2,000	2,014	1,994	2,010	13,000	2,010
2022-05-24	2,001	2,002	1,988	1,994	7,100	1,994
2022-05-23	2,012	2,016	1,994	2,005	10,600	2,005
2022-05-20	1,983	2,004	1,979	2,004	12,700	2,004
2022-05-19	1,969	1,991	1,966	1,983	12,700	1,983
2022-05-18	1,995	1,995	1,973	1,985	10,100	1,985
2022-05-17	1,968	1,998	1,968	1,992	12,000	1,992
2022-05-16	2,000	2,000	1,965	1,980	14,600	1,980
2022-05-13	1,958	1,999	1,958	1,995	15,800	1,995
2022-05-12	1,920	1,956	1,920	1,955	28,800	1,955
2022-05-11	1,980	1,998	1,977	1,991	10,100	1,991
2022-05-10	1,992	2,011	1,991	1,995	10,900	1,995
2022-05-09	2,035	2,035	2,014	2,014	12,200	2,014
2022-05-06	2,033	2,040	1,998	2,040	12,400	2,040
2022-05-02	2,003	2,035	2,002	2,035	14,000	2,035
2022-04-28	2,021	2,023	2,002	2,019	18,700	2,019
2022-04-27	1,978	2,022	1,965	2,022	48,900	2,022
2022-04-26	2,000	2,000	1,976	1,981	10,400	1,981
2022-04-25	1,990	2,005	1,982	2,004	18,300	2,004
2022-04-22	1,968	1,998	1,968	1,992	14,900	1,992
2022-04-21	1,961	1,985	1,961	1,985	13,400	1,985
2022-04-20	1,951	1,965	1,951	1,960	12,600	1,960
2022-04-19	1,969	1,969	1,946	1,946	15,200	1,946
2022-04-18	1,946	1,969	1,934	1,962	17,400	1,962
2022-04-15	1,969	1,969	1,946	1,946	12,900	1,946
2022-04-14	1,950	1,977	1,950	1,969	13,400	1,969
2022-04-13	1,945	1,954	1,932	1,941	15,700	1,941
2022-04-12	1,951	1,968	1,945	1,945	18,200	1,945
2022-04-11	1,951	1,964	1,946	1,961	19,500	1,961
2022-04-08	1,953	1,959	1,937	1,948	28,100	1,948
2022-04-07	1,958	1,960	1,943	1,956	25,700	1,956
2022-04-06	1,977	1,977	1,965	1,972	18,300	1,972
2022-04-05	1,987	1,987	1,971	1,976	19,900	1,976
2022-04-04	1,971	1,990	1,971	1,981	13,400	1,981
2022-04-01	1,941	1,973	1,926	1,965	30,900	1,965
2022-03-31	1,984	1,984	1,949	1,949	32,800	1,949
2022-03-30	2,006	2,007	1,974	1,985	71,000	1,985
2022-03-29	2,048	2,048	2,026	2,033	117,100	2,033
2022-03-28	2,050	2,053	2,035	2,038	74,800	2,038
2022-03-25	2,051	2,067	2,041	2,041	81,900	2,041
2022-03-24	2,063	2,063	2,040	2,050	42,700	2,050
2022-03-23	2,039	2,069	2,029	2,065	49,800	2,065
2022-03-22	2,040	2,052	2,010	2,012	95,800	2,012
2022-03-18	2,045	2,055	2,027	2,037	134,600	2,037
2022-03-17	2,051	2,061	2,040	2,045	32,100	2,045
2022-03-16	2,059	2,066	2,041	2,048	29,200	2,048
2022-03-15	2,027	2,049	2,025	2,049	24,700	2,049
2022-03-14	2,030	2,047	2,027	2,027	43,600	2,027
2022-03-11	2,023	2,052	2,023	2,030	27,200	2,030
2022-03-10	2,021	2,062	2,021	2,062	30,700	2,062
2022-03-09	2,030	2,038	1,998	2,007	28,000	2,007
2022-03-08	2,040	2,055	2,015	2,022	17,300	2,022
2022-03-07	2,065	2,072	2,049	2,049	22,600	2,049
2022-03-04	2,087	2,090	2,068	2,068	43,100	2,068
2022-03-03	2,089	2,105	2,082	2,087	21,700	2,087
2022-03-02	2,068	2,077	2,061	2,061	9,900	2,061
2022-03-01	2,082	2,089	2,067	2,072	14,900	2,072
2022-02-28	2,083	2,083	2,055	2,068	17,600	2,068
2022-02-25	2,087	2,087	2,048	2,053	17,000	2,053
2022-02-24	2,048	2,064	2,038	2,064	12,500	2,064
2022-02-22	2,060	2,068	2,048	2,048	8,400	2,048
2022-02-21	2,084	2,084	2,070	2,070	6,900	2,070
2022-02-18	2,060	2,084	2,055	2,084	12,400	2,084
2022-02-17	2,058	2,065	2,049	2,065	5,000	2,065
2022-02-16	2,054	2,071	2,054	2,058	6,000	2,058
2022-02-15	2,060	2,077	2,051	2,051	11,300	2,051
2022-02-14	2,033	2,064	2,024	2,056	15,000	2,056
2022-02-10	2,030	2,033	2,010	2,033	9,600	2,033
2022-02-09	2,003	2,033	2,003	2,033	9,600	2,033
2022-02-08	2,012	2,033	2,009	2,009	6,800	2,009
2022-02-07	2,028	2,028	2,000	2,000	8,600	2,000
2022-02-04	2,021	2,032	2,003	2,011	8,100	2,011
2022-02-03	2,035	2,043	2,018	2,018	5,200	2,018
2022-02-02	2,015	2,035	2,009	2,035	11,600	2,035
2022-02-01	2,003	2,015	1,999	2,001	4,900	2,001
2022-01-31	1,996	2,002	1,992	2,002	5,100	2,002
2022-01-28	1,979	1,997	1,979	1,996	6,300	1,996
2022-01-27	1,998	1,998	1,972	1,972	9,400	1,972
2022-01-26	2,019	2,019	1,988	1,988	6,700	1,988
2022-01-25	2,010	2,020	1,997	2,009	11,700	2,009
2022-01-24	1,985	2,015	1,985	2,004	5,300	2,004
2022-01-21	1,964	2,001	1,964	1,993	5,700	1,993
2022-01-20	1,959	1,997	1,959	1,974	8,900	1,974
2022-01-19	2,000	2,001	1,954	1,954	13,300	1,954
2022-01-18	2,026	2,030	2,000	2,000	4,200	2,000
2022-01-17	2,009	2,014	2,000	2,014	7,100	2,014
2022-01-14	2,010	2,022	2,003	2,009	9,400	2,009
2022-01-13	2,024	2,024	2,010	2,016	2,900	2,016
2022-01-12	2,016	2,028	2,012	2,028	3,600	2,028
2022-01-11	2,006	2,010	1,997	2,010	5,900	2,010
2022-01-07	2,000	2,017	1,999	2,002	7,900	2,002
2022-01-06	2,031	2,035	2,000	2,000	6,300	2,000
2022-01-05	2,052	2,052	2,022	2,044	9,100	2,044
2022-01-04	2,041	2,052	2,030	2,049	6,500	2,049

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 [2022年度]

2922 (株)なとりの時系列データ [2022年度]