5922 那須電機鉄工(株) 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
2022-09-287,3707,3707,1307,1501,6007,150
2022-09-277,3907,4507,3907,4101,3007,410
2022-09-267,6007,6007,4107,4503,1007,450
2022-09-227,6107,6707,6107,6701,3007,670
2022-09-217,6707,6807,6707,6804007,680
2022-09-207,6807,7907,6807,6801,7007,680
2022-09-167,7107,7307,6507,6801,7007,680
2022-09-157,8807,8807,7207,7502,0007,750
2022-09-148,2308,2307,7407,8809,2007,880
2022-09-137,7107,7807,7107,7806007,780
2022-09-127,8007,8107,7107,7101,5007,710
2022-09-097,7807,8307,6807,7602,1007,760
2022-09-087,8507,8507,8207,8201,5007,820
2022-09-077,9407,9407,6907,7703,7007,770
2022-09-068,0508,0508,0008,0001,3008,000
2022-09-058,1008,1007,9808,0802,2008,080
2022-09-028,2308,2308,0608,1101,5008,110
2022-09-018,2008,2308,1208,2301,9008,230
2022-08-318,1208,1908,0308,1901,9008,190
2022-08-308,1908,2408,0508,0804,2008,080
2022-08-298,0508,0707,9608,0705008,070
2022-08-268,2508,2608,1208,1301,3008,130
2022-08-258,1508,2408,1008,2404,0008,240
2022-08-247,9308,0907,9308,0904,3008,090
2022-08-237,9907,9907,8507,8701,3007,870
2022-08-227,9807,9907,9107,9301,8007,930
2022-08-197,8708,0007,8707,9907007,990
2022-08-188,0208,0207,9007,9701,2007,970
2022-08-177,9308,0207,9308,0008008,000
2022-08-167,8708,0807,8108,0201,8008,020
2022-08-157,8807,8807,7807,8701,7007,870
2022-08-127,8007,9207,7307,8802,1007,880
2022-08-107,8807,8807,7607,8301,1007,830
2022-08-098,0608,0607,8807,9003,7007,900
2022-08-088,2608,2608,0408,1602,5008,160
2022-08-058,0108,3308,0108,2903,4008,290
2022-08-047,9408,0607,9408,0606008,060
2022-08-038,0408,1807,9407,9402,2007,940
2022-08-028,0808,0808,0408,0406008,040
2022-08-018,1008,2408,1008,1001,3008,100
2022-07-298,3408,3408,0808,1402,9008,140
2022-07-288,2508,3408,2508,3402008,340
2022-07-278,2408,3408,1208,3401,2008,340
2022-07-268,4208,4208,2608,2902,3008,290
2022-07-257,9108,4507,9108,43011,4008,430
2022-07-227,7207,8207,7207,8206007,820
2022-07-217,7007,7707,7007,7705007,770
2022-07-207,6707,7407,6707,7001,2007,700
2022-07-197,6507,6907,6507,6705007,670
2022-07-157,7307,7407,6607,7009007,700
2022-07-147,7307,7307,7307,7304007,730
2022-07-137,7507,8007,7207,8007007,800
2022-07-127,7807,7807,7007,7505007,750
2022-07-117,7507,7807,7507,7803007,780
2022-07-087,7207,7307,7207,7302007,730
2022-07-077,6107,6607,6107,6109007,610
2022-07-067,6607,6607,6007,6001,3007,600
2022-07-057,7007,7007,6607,7001,4007,700
2022-07-047,6207,6707,6107,6302,4007,630
2022-07-017,9007,9007,6307,6502,7007,650
2022-06-308,0208,0207,9007,9801,4007,980
2022-06-297,9707,9707,9207,9706007,970
2022-06-288,0808,1207,9708,0501,0008,050
2022-06-277,7008,1307,7008,0606,8008,060
2022-06-247,6207,6607,6207,6604007,660
2022-06-237,5407,6907,5107,6901,5007,690
2022-06-227,6507,6807,5507,6102,5007,610
2022-06-217,6907,7307,5907,7302,9007,730
2022-06-207,8207,9207,5007,5007,6007,500
2022-06-178,0408,0407,8607,8605,9007,860
2022-06-168,1808,2508,0408,0401,7008,040
2022-06-158,2308,3508,1508,1501,0008,150
2022-06-148,1608,2508,0508,2302,2008,230
2022-06-138,3108,3108,1708,1902,9008,190
2022-06-108,3808,4408,3308,4409008,440
2022-06-098,3908,3908,3908,3903008,390
2022-06-088,3508,4408,3508,4406008,440
2022-06-078,3808,4508,3608,3601,6008,360
2022-06-068,4108,4108,3408,3508008,350
2022-06-038,4408,4408,3308,4301,0008,430
2022-06-028,4108,4608,2808,4502,6008,450
2022-06-018,4008,4308,3808,4101,7008,410
2022-05-318,3808,5208,3808,4001,7008,400
2022-05-308,4208,4908,3508,3604,6008,360
2022-05-278,4508,4508,1908,3203,3008,320
2022-05-268,5008,5008,4008,4501,4008,450
2022-05-258,6008,6208,4508,5001,7008,500
2022-05-248,5108,6008,4408,5402,5008,540
2022-05-238,4108,6608,4108,5104,7008,510
2022-05-208,4608,4608,3908,4202,2008,420
2022-05-198,5608,5608,3008,3905,9008,390
2022-05-188,8108,8108,5908,6002,4008,600
2022-05-178,7908,7908,6308,7102,4008,710
2022-05-168,8808,8908,5408,65013,2008,650
2022-05-139,0509,6508,9009,6307,1009,630
2022-05-129,0009,0908,9709,0202,9009,020
2022-05-119,1509,1509,0009,0502,7009,050
2022-05-109,2509,2509,0309,1501,9009,150
2022-05-099,3009,3009,2509,2505009,250
2022-05-069,3909,3909,1709,3009009,300
2022-05-029,1009,3009,1009,3001,0009,300
2022-04-289,2309,2309,1009,1204009,120
2022-04-278,9909,0908,8909,0803,6009,080
2022-04-269,0909,1509,0709,0801,1009,080
2022-04-259,2709,2709,0009,0902,9009,090
2022-04-229,4109,4109,2909,2902,9009,290
2022-04-219,4909,4909,4009,4901,2009,490
2022-04-209,6309,6309,4009,4002,2009,400
2022-04-199,5009,6109,5009,6101,0009,610
2022-04-189,5709,5809,4009,5602,4009,560
2022-04-159,6609,6609,5309,6302,0009,630
2022-04-149,7509,7509,6409,6601,7009,660
2022-04-139,5709,7509,5409,7502,1009,750
2022-04-129,6509,6509,3009,4803,7009,480
2022-04-119,7009,8109,6509,6601,9009,660
2022-04-089,7909,8009,6609,8008009,800
2022-04-079,8009,8009,4009,6404,1009,640
2022-04-069,8609,8809,8509,8601,6009,860
2022-04-0510,06010,0609,8909,9002,0009,900
2022-04-049,90010,0009,8909,9807009,980
2022-04-019,9209,9909,8609,8603,1009,860
2022-03-3110,10010,1709,9509,9503,0009,950
2022-03-3010,10010,1709,99010,0403,70010,040
2022-03-299,97010,1309,85010,0007,00010,000
2022-03-2810,00010,0009,8309,8304,8009,830
2022-03-2510,08010,0809,89010,0506,10010,050
2022-03-2410,11010,11010,00010,0605,90010,060
2022-03-2310,21010,34010,07010,1206,40010,120
2022-03-2210,09010,4709,87010,09011,20010,090
2022-03-189,6909,8709,6309,7902,5009,790
2022-03-179,8509,8509,6509,6504,6009,650
2022-03-169,5509,6909,5309,6203,6009,620
2022-03-159,5209,6009,4609,4602,8009,460
2022-03-149,5309,7309,5309,6003,1009,600
2022-03-119,4509,5509,4509,5301,8009,530
2022-03-109,3309,6409,3309,57010,2009,570
2022-03-099,4009,5409,1809,2105,6009,210
2022-03-089,5509,6809,4009,4009,3009,400
2022-03-079,7109,7409,4409,6708,4009,670
2022-03-0410,02010,0209,7009,8407,0009,840
2022-03-0310,23010,30010,02010,1103,70010,110
2022-03-0210,29010,29010,16010,1804,30010,180
2022-03-019,97010,3009,97010,1707,50010,170
2022-02-289,8209,9309,6209,9303,6009,930
2022-02-259,7409,9209,6609,8207,1009,820
2022-02-249,94010,0009,4409,59012,6009,590
2022-02-229,97010,3209,8809,9508,1009,950
2022-02-2110,31010,31010,02010,0908,30010,090
2022-02-1810,64010,64010,39010,4406,00010,440
2022-02-1710,56011,25010,40010,71025,20010,710
2022-02-1610,38010,50010,15010,4008,70010,400
2022-02-1511,13011,19010,12010,20036,40010,200
2022-02-1411,38011,38011,38011,3804,70011,380
2022-02-109,6409,8809,5609,8807,2009,880
2022-02-099,4009,6309,4009,6003,0009,600
2022-02-089,3709,5109,3709,5009009,500
2022-02-079,4309,4609,3409,4609009,460
2022-02-049,2509,4809,2009,3501,5009,350
2022-02-039,4709,4709,2609,3302,1009,330
2022-02-029,3609,5609,3309,4803,5009,480
2022-02-019,6609,8009,2009,2907,0009,290
2022-01-319,2609,5509,1609,5506,5009,550
2022-01-289,0509,1608,9609,1105,3009,110
2022-01-279,4509,4508,8008,91012,2008,910
2022-01-269,3809,5709,3509,4404,7009,440
2022-01-2510,11010,1109,3109,5309,3009,530
2022-01-2410,27010,2709,74010,0404,80010,040
2022-01-219,80010,0809,56010,0006,50010,000
2022-01-209,6009,9809,4109,90011,6009,900
2022-01-199,98010,2909,7109,7108,9009,710
2022-01-1810,41010,5709,97010,08010,60010,080
2022-01-1710,97010,97010,39010,4105,70010,410
2022-01-1410,92010,92010,67010,8706,50010,870
2022-01-1311,09011,23010,81011,1007,30011,100
2022-01-1211,48011,48010,64011,07010,70011,070
2022-01-1111,13011,46011,11011,2009,60011,200
2022-01-0711,13011,37010,80011,37024,70011,370
2022-01-0610,30011,03010,27010,83022,00010,830
2022-01-0512,06012,38010,39010,800118,60010,800
2022-01-0411,07011,07011,07011,0704,10011,070

分割・併合履歴 : [2017-09-27]1株→0.1株