2922 (株)なとりの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,082	2,092	2,079	2,087	19,500	2,087
2023-12-28	2,074	2,086	2,072	2,082	15,100	2,082
2023-12-27	2,064	2,072	2,064	2,071	17,600	2,071
2023-12-26	2,052	2,063	2,052	2,060	12,400	2,060
2023-12-25	2,050	2,062	2,050	2,052	15,000	2,052
2023-12-22	2,047	2,049	2,044	2,048	6,800	2,048
2023-12-21	2,039	2,050	2,036	2,045	11,200	2,045
2023-12-20	2,048	2,048	2,038	2,040	8,200	2,040
2023-12-19	2,036	2,048	2,027	2,048	10,600	2,048
2023-12-18	2,030	2,037	2,024	2,036	10,700	2,036
2023-12-15	2,051	2,051	2,032	2,038	19,600	2,038
2023-12-14	2,053	2,054	2,045	2,051	9,900	2,051
2023-12-13	2,060	2,060	2,038	2,048	12,500	2,048
2023-12-12	2,062	2,063	2,049	2,060	10,300	2,060
2023-12-11	2,044	2,062	2,033	2,062	18,600	2,062
2023-12-08	2,051	2,058	2,037	2,045	25,400	2,045
2023-12-07	2,050	2,051	2,040	2,051	19,700	2,051
2023-12-06	2,026	2,059	2,026	2,055	28,900	2,055
2023-12-05	2,023	2,039	2,023	2,026	20,000	2,026
2023-12-04	2,022	2,026	2,015	2,023	9,400	2,023
2023-12-01	2,028	2,037	2,026	2,028	9,900	2,028
2023-11-30	2,024	2,037	2,024	2,035	12,100	2,035
2023-11-29	2,036	2,036	2,024	2,024	6,100	2,024
2023-11-28	2,021	2,036	2,021	2,036	16,400	2,036
2023-11-27	2,030	2,036	2,018	2,021	11,200	2,021
2023-11-24	2,016	2,030	2,016	2,029	12,500	2,029
2023-11-22	2,010	2,026	2,010	2,015	12,600	2,015
2023-11-21	2,016	2,017	2,006	2,011	11,200	2,011
2023-11-20	2,024	2,024	2,012	2,012	15,700	2,012
2023-11-17	2,007	2,020	2,002	2,020	15,700	2,020
2023-11-16	2,015	2,015	2,000	2,000	11,800	2,000
2023-11-15	2,020	2,021	2,006	2,016	19,500	2,016
2023-11-14	2,030	2,032	2,016	2,019	12,300	2,019
2023-11-13	2,025	2,033	2,014	2,028	17,500	2,028
2023-11-10	2,023	2,028	2,003	2,028	30,000	2,028
2023-11-09	2,001	2,022	2,001	2,022	26,800	2,022
2023-11-08	2,002	2,021	1,999	2,019	18,900	2,019
2023-11-07	2,017	2,022	2,013	2,022	13,100	2,022
2023-11-06	2,011	2,020	2,004	2,014	27,500	2,014
2023-11-02	2,011	2,012	1,996	2,004	7,700	2,004
2023-11-01	2,004	2,012	1,994	2,011	18,300	2,011
2023-10-31	1,976	2,002	1,971	1,998	18,300	1,998
2023-10-30	1,991	1,991	1,970	1,976	11,700	1,976
2023-10-27	1,988	1,992	1,975	1,992	8,600	1,992
2023-10-26	1,978	1,988	1,970	1,971	8,300	1,971
2023-10-25	1,966	1,979	1,962	1,972	10,800	1,972
2023-10-24	1,976	1,976	1,951	1,965	13,100	1,965
2023-10-23	1,968	1,980	1,964	1,964	9,500	1,964
2023-10-20	1,965	1,974	1,965	1,971	7,200	1,971
2023-10-19	1,955	1,976	1,955	1,967	8,300	1,967
2023-10-18	1,965	1,966	1,953	1,963	8,800	1,963
2023-10-17	1,973	1,977	1,956	1,962	18,800	1,962
2023-10-16	1,971	1,985	1,967	1,972	14,800	1,972
2023-10-13	1,973	1,975	1,967	1,971	11,500	1,971
2023-10-12	1,975	1,980	1,971	1,976	13,200	1,976
2023-10-11	2,002	2,002	1,981	1,981	12,500	1,981
2023-10-10	1,995	2,006	1,995	2,002	9,900	2,002
2023-10-06	1,999	2,008	1,994	1,994	12,900	1,994
2023-10-05	1,962	1,994	1,962	1,991	13,700	1,991
2023-10-04	1,970	1,982	1,963	1,963	18,800	1,963
2023-10-03	1,980	1,988	1,970	1,975	10,100	1,975
2023-10-02	1,978	2,009	1,978	1,979	19,500	1,979
2023-09-29	1,984	1,988	1,971	1,976	11,700	1,976
2023-09-28	1,990	2,000	1,984	1,985	21,400	1,985
2023-09-27	1,981	2,025	1,978	2,022	42,800	2,022
2023-09-26	1,992	1,993	1,983	1,985	13,700	1,985
2023-09-25	1,981	1,994	1,978	1,992	14,300	1,992
2023-09-22	1,980	1,988	1,977	1,981	11,300	1,981
2023-09-21	1,997	1,997	1,983	1,986	8,100	1,986
2023-09-20	1,991	1,992	1,980	1,983	15,900	1,983
2023-09-19	2,004	2,004	1,986	1,998	15,300	1,998
2023-09-15	1,992	2,008	1,986	2,004	24,200	2,004
2023-09-14	1,989	1,993	1,983	1,990	10,000	1,990
2023-09-13	1,996	1,996	1,984	1,989	8,700	1,989
2023-09-12	1,978	1,996	1,978	1,996	6,100	1,996
2023-09-11	1,976	1,981	1,968	1,981	10,300	1,981
2023-09-08	1,979	1,984	1,974	1,974	19,500	1,974
2023-09-07	1,995	1,998	1,986	1,986	17,900	1,986
2023-09-06	1,999	2,002	1,993	1,998	12,800	1,998
2023-09-05	2,008	2,008	1,998	2,002	12,300	2,002
2023-09-04	1,997	2,008	1,991	2,008	20,000	2,008
2023-09-01	1,991	1,997	1,985	1,997	11,400	1,997
2023-08-31	1,989	1,994	1,989	1,991	10,700	1,991
2023-08-30	1,982	1,990	1,977	1,989	13,300	1,989
2023-08-29	1,980	1,983	1,976	1,980	8,000	1,980
2023-08-28	1,979	1,980	1,965	1,980	11,900	1,980
2023-08-25	1,971	1,982	1,970	1,977	12,800	1,977
2023-08-24	1,969	1,976	1,962	1,972	9,900	1,972
2023-08-23	1,962	1,972	1,962	1,969	6,600	1,969
2023-08-22	1,970	1,975	1,966	1,975	6,800	1,975
2023-08-21	1,960	1,971	1,960	1,965	6,600	1,965
2023-08-18	1,964	1,967	1,957	1,957	8,500	1,957
2023-08-17	1,979	1,979	1,959	1,965	7,100	1,965
2023-08-16	1,982	1,982	1,970	1,976	5,200	1,976
2023-08-15	1,977	1,982	1,970	1,982	9,100	1,982
2023-08-14	1,975	1,988	1,970	1,977	9,400	1,977
2023-08-10	1,972	1,981	1,957	1,981	24,100	1,981
2023-08-09	2,009	2,009	1,980	1,990	18,400	1,990
2023-08-08	1,984	2,009	1,978	2,008	27,800	2,008
2023-08-07	1,967	1,985	1,962	1,984	22,000	1,984
2023-08-04	1,963	1,972	1,958	1,967	11,900	1,967
2023-08-03	1,955	1,967	1,952	1,967	16,800	1,967
2023-08-02	1,955	1,962	1,952	1,956	10,300	1,956
2023-08-01	1,965	1,969	1,953	1,966	10,100	1,966
2023-07-31	1,964	1,974	1,959	1,964	15,800	1,964
2023-07-28	1,950	1,964	1,949	1,964	21,500	1,964
2023-07-27	1,956	1,960	1,953	1,956	9,300	1,956
2023-07-26	1,951	1,960	1,949	1,956	5,400	1,956
2023-07-25	1,959	1,961	1,951	1,951	12,100	1,951
2023-07-24	1,960	1,965	1,956	1,959	6,400	1,959
2023-07-21	1,951	1,962	1,947	1,960	9,300	1,960
2023-07-20	1,966	1,966	1,950	1,951	7,400	1,951
2023-07-19	1,965	1,966	1,957	1,965	18,500	1,965
2023-07-18	1,947	1,958	1,947	1,958	9,400	1,958
2023-07-14	1,950	1,954	1,942	1,947	10,200	1,947
2023-07-13	1,953	1,956	1,946	1,947	13,600	1,947
2023-07-12	1,949	1,958	1,947	1,953	9,300	1,953
2023-07-11	1,963	1,966	1,947	1,947	12,000	1,947
2023-07-10	1,946	1,963	1,942	1,952	21,000	1,952
2023-07-07	1,959	1,959	1,935	1,944	21,300	1,944
2023-07-06	1,964	1,964	1,951	1,955	23,500	1,955
2023-07-05	1,954	1,966	1,953	1,964	11,800	1,964
2023-07-04	1,962	1,966	1,956	1,956	18,000	1,956
2023-07-03	1,960	1,974	1,951	1,963	12,700	1,963
2023-06-30	1,945	1,957	1,944	1,951	14,800	1,951
2023-06-29	1,973	1,973	1,945	1,957	19,400	1,957
2023-06-28	1,950	1,964	1,945	1,964	16,900	1,964
2023-06-27	1,950	1,951	1,941	1,945	6,900	1,945
2023-06-26	1,955	1,959	1,940	1,945	7,600	1,945
2023-06-23	1,952	1,957	1,935	1,946	22,900	1,946
2023-06-22	1,966	1,969	1,951	1,952	12,900	1,952
2023-06-21	1,970	1,979	1,962	1,964	15,500	1,964
2023-06-20	1,960	1,973	1,952	1,973	13,300	1,973
2023-06-19	1,967	1,970	1,951	1,961	11,500	1,961
2023-06-16	1,968	1,974	1,958	1,967	43,700	1,967
2023-06-15	1,973	1,984	1,968	1,968	22,200	1,968
2023-06-14	1,970	1,977	1,963	1,965	26,500	1,965
2023-06-13	1,950	1,978	1,950	1,962	31,300	1,962
2023-06-12	1,950	1,953	1,941	1,945	14,800	1,945
2023-06-09	1,941	1,949	1,936	1,941	27,100	1,941
2023-06-08	1,932	1,942	1,932	1,932	14,100	1,932
2023-06-07	1,933	1,947	1,932	1,932	19,500	1,932
2023-06-06	1,940	1,943	1,934	1,934	10,500	1,934
2023-06-05	1,945	1,948	1,935	1,940	18,500	1,940
2023-06-02	1,907	1,933	1,907	1,929	18,400	1,929
2023-06-01	1,914	1,933	1,907	1,907	21,600	1,907
2023-05-31	1,915	1,922	1,910	1,912	25,800	1,912
2023-05-30	1,925	1,927	1,910	1,921	23,200	1,921
2023-05-29	1,950	1,950	1,925	1,925	17,200	1,925
2023-05-26	1,940	1,944	1,931	1,935	16,200	1,935
2023-05-25	1,940	1,950	1,939	1,941	12,700	1,941
2023-05-24	1,945	1,954	1,942	1,942	12,600	1,942
2023-05-23	1,959	1,964	1,937	1,945	23,200	1,945
2023-05-22	1,960	1,969	1,956	1,959	12,200	1,959
2023-05-19	1,969	1,969	1,955	1,956	13,500	1,956
2023-05-18	1,965	1,967	1,955	1,962	14,300	1,962
2023-05-17	1,974	1,974	1,956	1,960	17,400	1,960
2023-05-16	1,973	1,984	1,971	1,984	20,200	1,984
2023-05-15	1,970	1,974	1,955	1,969	18,700	1,969
2023-05-12	1,945	1,974	1,942	1,953	18,000	1,953
2023-05-11	1,963	1,965	1,946	1,947	19,600	1,947
2023-05-10	1,981	1,981	1,962	1,963	14,200	1,963
2023-05-09	1,966	1,991	1,966	1,985	18,400	1,985
2023-05-08	1,977	1,985	1,961	1,964	16,200	1,964
2023-05-02	2,002	2,002	1,977	1,977	17,800	1,977
2023-05-01	1,998	2,003	1,994	2,003	23,600	2,003
2023-04-28	1,991	1,998	1,990	1,997	20,100	1,997
2023-04-27	1,979	1,990	1,978	1,981	23,100	1,981
2023-04-26	1,989	1,995	1,981	1,989	19,800	1,989
2023-04-25	1,985	1,993	1,984	1,986	22,200	1,986
2023-04-24	1,984	1,987	1,979	1,981	14,800	1,981
2023-04-21	1,979	1,985	1,971	1,980	13,600	1,980
2023-04-20	1,979	1,986	1,976	1,979	18,100	1,979
2023-04-19	1,973	1,979	1,970	1,979	17,700	1,979
2023-04-18	1,970	1,977	1,968	1,977	23,900	1,977
2023-04-17	1,967	1,969	1,963	1,967	17,300	1,967
2023-04-14	1,951	1,967	1,950	1,966	26,300	1,966
2023-04-13	1,953	1,953	1,946	1,952	12,300	1,952
2023-04-12	1,942	1,954	1,942	1,953	15,700	1,953
2023-04-11	1,931	1,940	1,931	1,940	18,700	1,940
2023-04-10	1,930	1,935	1,920	1,927	29,400	1,927
2023-04-07	1,933	1,938	1,930	1,930	19,200	1,930
2023-04-06	1,940	1,946	1,932	1,932	21,400	1,932
2023-04-05	1,955	1,955	1,940	1,940	22,000	1,940
2023-04-04	1,948	1,963	1,942	1,959	50,700	1,959
2023-04-03	1,939	1,947	1,930	1,938	28,800	1,938
2023-03-31	1,943	1,949	1,933	1,936	33,800	1,936
2023-03-30	1,964	1,965	1,930	1,944	99,100	1,944
2023-03-29	1,958	1,991	1,958	1,991	162,400	1,991
2023-03-28	1,968	1,969	1,955	1,958	61,300	1,958
2023-03-27	1,973	1,973	1,961	1,968	46,400	1,968
2023-03-24	1,967	1,967	1,956	1,962	50,400	1,962
2023-03-23	1,980	1,980	1,968	1,968	70,100	1,968
2023-03-22	1,990	1,993	1,985	1,985	35,000	1,985
2023-03-20	1,988	1,990	1,981	1,981	42,700	1,981
2023-03-17	1,999	2,000	1,984	1,985	48,000	1,985
2023-03-16	1,997	1,999	1,978	1,992	49,500	1,992
2023-03-15	2,015	2,017	2,005	2,009	26,800	2,009
2023-03-14	2,008	2,011	1,997	2,003	66,500	2,003
2023-03-13	2,029	2,030	2,012	2,023	103,600	2,023
2023-03-10	2,034	2,038	2,030	2,030	150,600	2,030
2023-03-09	2,041	2,041	2,033	2,039	48,200	2,039
2023-03-08	2,034	2,041	2,031	2,038	27,300	2,038
2023-03-07	2,040	2,043	2,036	2,037	22,800	2,037
2023-03-06	2,034	2,044	2,034	2,034	21,800	2,034
2023-03-03	2,042	2,043	2,034	2,034	98,000	2,034
2023-03-02	2,034	2,040	2,031	2,034	40,100	2,034
2023-03-01	2,041	2,045	2,030	2,038	13,400	2,038
2023-02-28	2,037	2,048	2,037	2,038	12,300	2,038
2023-02-27	2,039	2,047	2,035	2,037	16,200	2,037
2023-02-24	2,026	2,039	2,026	2,039	34,500	2,039
2023-02-22	2,029	2,031	2,025	2,026	17,100	2,026
2023-02-21	2,043	2,051	2,032	2,032	17,700	2,032
2023-02-20	2,047	2,050	2,045	2,045	11,900	2,045
2023-02-17	2,051	2,057	2,047	2,047	18,900	2,047
2023-02-16	2,060	2,070	2,058	2,064	8,000	2,064
2023-02-15	2,077	2,078	2,060	2,060	9,900	2,060
2023-02-14	2,070	2,080	2,066	2,077	7,300	2,077
2023-02-13	2,075	2,079	2,066	2,066	10,200	2,066
2023-02-10	2,061	2,086	2,060	2,075	15,700	2,075
2023-02-09	2,053	2,075	2,052	2,052	10,100	2,052
2023-02-08	2,052	2,068	2,052	2,052	7,700	2,052
2023-02-07	2,050	2,066	2,050	2,052	7,800	2,052
2023-02-06	2,049	2,064	2,041	2,062	12,800	2,062
2023-02-03	2,040	2,042	2,032	2,033	8,800	2,033
2023-02-02	2,062	2,062	2,040	2,040	9,600	2,040
2023-02-01	2,071	2,076	2,053	2,062	7,200	2,062
2023-01-31	2,055	2,076	2,055	2,074	7,900	2,074
2023-01-30	2,064	2,089	2,051	2,051	17,400	2,051
2023-01-27	2,066	2,070	2,058	2,064	7,500	2,064
2023-01-26	2,096	2,096	2,067	2,068	6,700	2,068
2023-01-25	2,085	2,093	2,068	2,091	9,500	2,091
2023-01-24	2,060	2,088	2,060	2,085	10,900	2,085
2023-01-23	2,052	2,070	2,051	2,069	8,200	2,069
2023-01-20	2,039	2,062	2,038	2,051	8,100	2,051
2023-01-19	2,040	2,049	2,039	2,039	6,900	2,039
2023-01-18	2,049	2,056	2,041	2,052	6,900	2,052
2023-01-17	2,035	2,048	2,035	2,045	4,700	2,045
2023-01-16	2,026	2,035	2,025	2,030	6,100	2,030
2023-01-13	2,035	2,047	2,023	2,026	10,800	2,026
2023-01-12	2,049	2,050	2,038	2,038	3,800	2,038
2023-01-11	2,025	2,044	2,025	2,044	2,900	2,044
2023-01-10	2,036	2,046	2,015	2,015	7,900	2,015
2023-01-06	2,017	2,036	2,012	2,035	8,800	2,035
2023-01-05	2,030	2,034	2,017	2,017	11,900	2,017
2023-01-04	2,065	2,065	2,030	2,030	10,500	2,030

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 [2023年度]

2922 (株)なとりの時系列データ [2023年度]