5922 那須電機鉄工(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 10,820 | 10,820 | 10,750 | 10,750 | 1,100 | 10,750 |
| 2024-04-17 | 10,790 | 10,850 | 10,730 | 10,800 | 1,200 | 10,800 |
| 2024-04-16 | 10,720 | 10,790 | 10,720 | 10,740 | 800 | 10,740 |
| 2024-04-15 | 10,720 | 10,930 | 10,710 | 10,860 | 1,100 | 10,860 |
| 2024-04-12 | 10,900 | 10,940 | 10,780 | 10,780 | 900 | 10,780 |
| 2024-04-11 | 10,700 | 10,900 | 10,700 | 10,900 | 2,000 | 10,900 |
| 2024-04-10 | 10,550 | 10,810 | 10,550 | 10,810 | 900 | 10,810 |
| 2024-04-09 | 10,770 | 10,860 | 10,770 | 10,850 | 800 | 10,850 |
| 2024-04-08 | 10,260 | 10,470 | 10,260 | 10,470 | 1,000 | 10,470 |
| 2024-04-05 | 10,700 | 10,700 | 10,550 | 10,560 | 1,000 | 10,560 |
| 2024-04-04 | 10,940 | 11,050 | 10,890 | 10,890 | 2,500 | 10,890 |
| 2024-04-03 | 10,790 | 10,910 | 10,680 | 10,910 | 1,200 | 10,910 |
| 2024-04-02 | 10,980 | 10,980 | 10,730 | 10,800 | 2,700 | 10,800 |
| 2024-04-01 | 11,140 | 11,140 | 10,920 | 10,920 | 500 | 10,920 |
| 2024-03-29 | 11,170 | 11,170 | 10,920 | 11,140 | 2,300 | 11,140 |
| 2024-03-28 | 10,780 | 11,230 | 10,660 | 11,200 | 3,400 | 11,200 |
| 2024-03-27 | 10,990 | 11,010 | 10,820 | 10,910 | 3,900 | 10,910 |
| 2024-03-26 | 10,980 | 11,230 | 10,840 | 11,000 | 9,000 | 11,000 |
| 2024-03-25 | 10,320 | 11,320 | 10,310 | 10,840 | 12,100 | 10,840 |
| 2024-03-22 | 10,080 | 10,140 | 10,080 | 10,140 | 800 | 10,140 |
| 2024-03-21 | 10,080 | 10,150 | 10,080 | 10,090 | 900 | 10,090 |
| 2024-03-19 | 9,950 | 10,120 | 9,950 | 10,060 | 1,800 | 10,060 |
| 2024-03-18 | 10,020 | 10,040 | 9,990 | 10,010 | 1,300 | 10,010 |
| 2024-03-15 | 10,050 | 10,050 | 9,990 | 10,020 | 700 | 10,020 |
| 2024-03-14 | 10,000 | 10,080 | 10,000 | 10,080 | 700 | 10,080 |
| 2024-03-13 | 10,150 | 10,150 | 9,990 | 9,990 | 1,900 | 9,990 |
| 2024-03-12 | 9,900 | 10,080 | 9,900 | 10,080 | 1,600 | 10,080 |
| 2024-03-11 | 9,900 | 10,070 | 9,820 | 9,930 | 2,200 | 9,930 |
| 2024-03-08 | 10,000 | 10,040 | 9,870 | 9,930 | 1,900 | 9,930 |
| 2024-03-07 | 10,000 | 10,000 | 9,900 | 9,990 | 3,700 | 9,990 |
| 2024-03-06 | 9,900 | 10,020 | 9,900 | 9,990 | 700 | 9,990 |
| 2024-03-05 | 10,000 | 10,000 | 9,920 | 9,960 | 1,200 | 9,960 |
| 2024-03-04 | 10,010 | 10,070 | 9,980 | 9,980 | 1,000 | 9,980 |
| 2024-03-01 | 10,100 | 10,100 | 10,010 | 10,050 | 1,000 | 10,050 |
| 2024-02-29 | 10,180 | 10,180 | 9,980 | 10,070 | 2,900 | 10,070 |
| 2024-02-28 | 10,050 | 10,170 | 10,050 | 10,130 | 1,200 | 10,130 |
| 2024-02-27 | 10,000 | 10,100 | 10,000 | 10,050 | 2,200 | 10,050 |
| 2024-02-26 | 10,160 | 10,160 | 9,980 | 9,990 | 1,500 | 9,990 |
| 2024-02-22 | 10,130 | 10,140 | 10,050 | 10,140 | 1,800 | 10,140 |
| 2024-02-21 | 9,980 | 10,060 | 9,970 | 9,980 | 1,500 | 9,980 |
| 2024-02-20 | 10,080 | 10,200 | 9,980 | 10,090 | 3,200 | 10,090 |
| 2024-02-19 | 9,780 | 10,130 | 9,780 | 10,090 | 3,800 | 10,090 |
| 2024-02-16 | 9,910 | 10,000 | 9,800 | 9,800 | 4,700 | 9,800 |
| 2024-02-15 | 10,100 | 10,100 | 9,890 | 9,890 | 5,200 | 9,890 |
| 2024-02-14 | 10,610 | 10,610 | 9,800 | 10,010 | 13,100 | 10,010 |
| 2024-02-13 | 9,400 | 9,590 | 9,330 | 9,450 | 3,500 | 9,450 |
| 2024-02-09 | 9,210 | 9,260 | 9,210 | 9,260 | 1,700 | 9,260 |
| 2024-02-08 | 9,140 | 9,210 | 9,100 | 9,210 | 3,200 | 9,210 |
| 2024-02-07 | 9,090 | 9,090 | 9,060 | 9,070 | 600 | 9,070 |
| 2024-02-06 | 9,190 | 9,190 | 9,100 | 9,140 | 900 | 9,140 |
| 2024-02-05 | 9,250 | 9,250 | 9,110 | 9,170 | 1,000 | 9,170 |
| 2024-02-02 | 9,220 | 9,250 | 9,190 | 9,250 | 1,100 | 9,250 |
| 2024-02-01 | 9,120 | 9,220 | 9,120 | 9,210 | 1,200 | 9,210 |
| 2024-01-31 | 9,130 | 9,130 | 9,010 | 9,120 | 900 | 9,120 |
| 2024-01-30 | 9,100 | 9,170 | 9,100 | 9,130 | 400 | 9,130 |
| 2024-01-29 | 9,060 | 9,060 | 9,020 | 9,020 | 400 | 9,020 |
| 2024-01-26 | 9,010 | 9,090 | 9,010 | 9,060 | 700 | 9,060 |
| 2024-01-25 | 9,100 | 9,100 | 9,030 | 9,030 | 900 | 9,030 |
| 2024-01-24 | 9,030 | 9,100 | 9,030 | 9,080 | 500 | 9,080 |
| 2024-01-23 | 9,230 | 9,230 | 9,070 | 9,070 | 1,300 | 9,070 |
| 2024-01-22 | 9,000 | 9,230 | 9,000 | 9,230 | 1,800 | 9,230 |
| 2024-01-19 | 9,000 | 9,000 | 8,990 | 8,990 | 900 | 8,990 |
| 2024-01-18 | 9,020 | 9,130 | 8,830 | 8,950 | 3,100 | 8,950 |
| 2024-01-17 | 9,150 | 9,170 | 9,150 | 9,150 | 400 | 9,150 |
| 2024-01-16 | 9,230 | 9,240 | 9,180 | 9,180 | 800 | 9,180 |
| 2024-01-15 | 9,250 | 9,290 | 9,220 | 9,290 | 700 | 9,290 |
| 2024-01-12 | 9,240 | 9,280 | 9,190 | 9,220 | 600 | 9,220 |
| 2024-01-11 | 9,260 | 9,290 | 9,230 | 9,250 | 1,700 | 9,250 |
| 2024-01-10 | 9,260 | 9,290 | 9,220 | 9,290 | 900 | 9,290 |
| 2024-01-09 | 9,160 | 9,260 | 9,160 | 9,200 | 1,700 | 9,200 |
| 2024-01-05 | 9,220 | 9,260 | 9,090 | 9,130 | 1,300 | 9,130 |
| 2024-01-04 | 8,970 | 9,300 | 8,970 | 9,150 | 5,100 | 9,150 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
