5922 那須電機鉄工(株) 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 |
|---|---|---|---|---|---|---|
| 2023-06-08 | 9,340 | 9,340 | 9,200 | 9,240 | 1,500 | 9,240 |
| 2023-06-07 | 9,660 | 9,680 | 9,200 | 9,210 | 7,500 | 9,210 |
| 2023-06-06 | 8,870 | 9,420 | 8,870 | 9,360 | 7,300 | 9,360 |
| 2023-06-05 | 8,840 | 8,910 | 8,770 | 8,850 | 3,000 | 8,850 |
| 2023-06-02 | 8,710 | 8,780 | 8,710 | 8,760 | 800 | 8,760 |
| 2023-06-01 | 8,650 | 8,800 | 8,650 | 8,770 | 2,000 | 8,770 |
| 2023-05-31 | 8,730 | 8,750 | 8,700 | 8,720 | 2,000 | 8,720 |
| 2023-05-30 | 8,700 | 8,730 | 8,700 | 8,730 | 200 | 8,730 |
| 2023-05-29 | 8,570 | 8,680 | 8,570 | 8,680 | 1,500 | 8,680 |
| 2023-05-26 | 8,510 | 8,580 | 8,490 | 8,570 | 1,500 | 8,570 |
| 2023-05-25 | 8,510 | 8,620 | 8,510 | 8,580 | 900 | 8,580 |
| 2023-05-24 | 8,550 | 8,550 | 8,500 | 8,500 | 800 | 8,500 |
| 2023-05-23 | 8,630 | 8,630 | 8,490 | 8,490 | 2,300 | 8,490 |
| 2023-05-22 | 8,540 | 8,580 | 8,500 | 8,510 | 2,000 | 8,510 |
| 2023-05-19 | 8,670 | 8,670 | 8,510 | 8,550 | 1,200 | 8,550 |
| 2023-05-18 | 8,670 | 8,730 | 8,590 | 8,670 | 2,000 | 8,670 |
| 2023-05-17 | 8,550 | 8,650 | 8,550 | 8,650 | 1,000 | 8,650 |
| 2023-05-16 | 8,400 | 8,650 | 8,400 | 8,650 | 2,000 | 8,650 |
| 2023-05-15 | 8,300 | 8,460 | 8,250 | 8,430 | 6,000 | 8,430 |
| 2023-05-12 | 9,050 | 9,110 | 8,880 | 9,050 | 6,200 | 9,050 |
| 2023-05-11 | 8,920 | 9,050 | 8,920 | 9,050 | 1,200 | 9,050 |
| 2023-05-10 | 9,040 | 9,090 | 9,040 | 9,080 | 700 | 9,080 |
| 2023-05-09 | 8,850 | 9,020 | 8,850 | 9,000 | 2,400 | 9,000 |
| 2023-05-08 | 8,910 | 9,020 | 8,850 | 8,850 | 1,200 | 8,850 |
| 2023-05-02 | 8,890 | 9,090 | 8,890 | 8,950 | 1,400 | 8,950 |
| 2023-05-01 | 9,140 | 9,140 | 8,850 | 9,030 | 1,600 | 9,030 |
| 2023-04-28 | 9,170 | 9,170 | 9,030 | 9,060 | 700 | 9,060 |
| 2023-04-27 | 9,070 | 9,100 | 9,050 | 9,090 | 1,000 | 9,090 |
| 2023-04-26 | 9,200 | 9,200 | 9,010 | 9,060 | 3,600 | 9,060 |
| 2023-04-25 | 9,490 | 9,520 | 9,290 | 9,290 | 1,400 | 9,290 |
| 2023-04-24 | 9,400 | 9,490 | 9,330 | 9,490 | 1,300 | 9,490 |
| 2023-04-21 | 9,320 | 9,500 | 9,320 | 9,400 | 1,100 | 9,400 |
| 2023-04-20 | 9,480 | 9,480 | 9,380 | 9,380 | 800 | 9,380 |
| 2023-04-19 | 9,500 | 9,500 | 9,350 | 9,380 | 2,400 | 9,380 |
| 2023-04-18 | 9,570 | 9,680 | 9,500 | 9,500 | 2,100 | 9,500 |
| 2023-04-17 | 9,490 | 9,900 | 9,340 | 9,570 | 7,000 | 9,570 |
| 2023-04-14 | 9,400 | 9,430 | 9,180 | 9,370 | 2,900 | 9,370 |
| 2023-04-13 | 8,970 | 9,620 | 8,820 | 9,430 | 9,100 | 9,430 |
| 2023-04-12 | 8,820 | 8,930 | 8,800 | 8,900 | 2,500 | 8,900 |
| 2023-04-11 | 8,860 | 8,910 | 8,760 | 8,910 | 1,600 | 8,910 |
| 2023-04-10 | 8,680 | 8,800 | 8,640 | 8,670 | 1,200 | 8,670 |
| 2023-04-07 | 8,990 | 8,990 | 8,610 | 8,610 | 4,200 | 8,610 |
| 2023-04-06 | 8,970 | 9,040 | 8,840 | 8,880 | 3,600 | 8,880 |
| 2023-04-05 | 9,320 | 9,390 | 8,770 | 9,120 | 10,600 | 9,120 |
| 2023-04-04 | 9,350 | 9,600 | 9,100 | 9,230 | 25,700 | 9,230 |
| 2023-04-03 | 8,400 | 9,900 | 8,400 | 9,500 | 58,200 | 9,500 |
| 2023-03-31 | 8,270 | 8,450 | 8,270 | 8,400 | 4,500 | 8,400 |
| 2023-03-30 | 8,230 | 8,480 | 8,040 | 8,270 | 7,600 | 8,270 |
| 2023-03-29 | 8,020 | 8,020 | 7,990 | 7,990 | 400 | 7,990 |
| 2023-03-28 | 8,020 | 8,020 | 7,930 | 7,930 | 1,800 | 7,930 |
| 2023-03-27 | 7,870 | 7,940 | 7,870 | 7,940 | 1,100 | 7,940 |
| 2023-03-24 | 7,980 | 7,980 | 7,820 | 7,980 | 600 | 7,980 |
| 2023-03-23 | 8,000 | 8,000 | 7,970 | 7,980 | 600 | 7,980 |
| 2023-03-22 | 7,810 | 8,010 | 7,810 | 7,910 | 1,200 | 7,910 |
| 2023-03-20 | 7,820 | 8,010 | 7,810 | 7,810 | 4,500 | 7,810 |
| 2023-03-17 | 7,990 | 8,010 | 7,890 | 7,890 | 2,200 | 7,890 |
| 2023-03-16 | 7,940 | 8,000 | 7,910 | 7,990 | 1,900 | 7,990 |
| 2023-03-15 | 7,960 | 7,990 | 7,880 | 7,900 | 4,100 | 7,900 |
| 2023-03-14 | 7,710 | 7,920 | 7,710 | 7,920 | 1,500 | 7,920 |
| 2023-03-13 | 7,710 | 7,850 | 7,710 | 7,850 | 400 | 7,850 |
| 2023-03-10 | 7,990 | 8,010 | 7,960 | 7,960 | 5,000 | 7,960 |
| 2023-03-09 | 7,920 | 8,000 | 7,920 | 8,000 | 2,400 | 8,000 |
| 2023-03-08 | 7,920 | 7,940 | 7,920 | 7,920 | 900 | 7,920 |
| 2023-03-07 | 7,890 | 7,920 | 7,890 | 7,920 | 200 | 7,920 |
| 2023-03-06 | 7,990 | 7,990 | 7,960 | 7,960 | 1,200 | 7,960 |
| 2023-03-03 | 7,820 | 7,990 | 7,820 | 7,990 | 700 | 7,990 |
| 2023-03-02 | 7,880 | 8,020 | 7,870 | 7,910 | 9,100 | 7,910 |
| 2023-03-01 | 7,660 | 7,990 | 7,660 | 7,770 | 3,500 | 7,770 |
| 2023-02-28 | 7,630 | 7,700 | 7,610 | 7,680 | 5,000 | 7,680 |
| 2023-02-27 | 7,540 | 7,620 | 7,540 | 7,620 | 2,100 | 7,620 |
| 2023-02-24 | 7,450 | 7,510 | 7,450 | 7,510 | 1,400 | 7,510 |
| 2023-02-22 | 7,600 | 7,600 | 7,500 | 7,500 | 900 | 7,500 |
| 2023-02-21 | - | - | - | 7,620 | - | 7,620 |
| 2023-02-20 | 7,620 | 7,620 | 7,620 | 7,620 | 100 | 7,620 |
| 2023-02-17 | 7,570 | 7,610 | 7,550 | 7,550 | 600 | 7,550 |
| 2023-02-16 | 7,490 | 7,630 | 7,490 | 7,620 | 1,100 | 7,620 |
| 2023-02-15 | 7,560 | 7,620 | 7,420 | 7,580 | 3,300 | 7,580 |
| 2023-02-14 | 7,670 | 7,670 | 7,550 | 7,560 | 1,700 | 7,560 |
| 2023-02-13 | 7,550 | 7,580 | 7,550 | 7,550 | 600 | 7,550 |
| 2023-02-10 | 7,580 | 7,580 | 7,540 | 7,550 | 600 | 7,550 |
| 2023-02-09 | 7,610 | 7,610 | 7,560 | 7,580 | 400 | 7,580 |
| 2023-02-08 | 7,550 | 7,610 | 7,540 | 7,610 | 500 | 7,610 |
| 2023-02-07 | 7,580 | 7,650 | 7,570 | 7,610 | 2,400 | 7,610 |
| 2023-02-06 | 7,570 | 7,570 | 7,570 | 7,570 | 100 | 7,570 |
| 2023-02-03 | 7,550 | 7,570 | 7,530 | 7,570 | 600 | 7,570 |
| 2023-02-02 | 7,590 | 7,610 | 7,590 | 7,610 | 300 | 7,610 |
| 2023-02-01 | 7,550 | 7,610 | 7,520 | 7,610 | 2,800 | 7,610 |
| 2023-01-31 | 7,650 | 7,650 | 7,620 | 7,630 | 700 | 7,630 |
| 2023-01-30 | 7,690 | 7,690 | 7,590 | 7,600 | 1,200 | 7,600 |
| 2023-01-27 | 7,680 | 7,700 | 7,600 | 7,700 | 1,200 | 7,700 |
| 2023-01-26 | 7,480 | 7,690 | 7,480 | 7,690 | 2,700 | 7,690 |
| 2023-01-25 | 7,370 | 7,370 | 7,370 | 7,370 | 100 | 7,370 |
| 2023-01-24 | 7,370 | 7,440 | 7,330 | 7,390 | 800 | 7,390 |
| 2023-01-23 | 7,370 | 7,370 | 7,270 | 7,370 | 1,600 | 7,370 |
| 2023-01-20 | 7,450 | 7,450 | 7,380 | 7,380 | 1,000 | 7,380 |
| 2023-01-19 | - | - | - | 7,450 | - | 7,450 |
| 2023-01-18 | 7,410 | 7,450 | 7,380 | 7,450 | 800 | 7,450 |
| 2023-01-17 | 7,460 | 7,460 | 7,450 | 7,450 | 400 | 7,450 |
| 2023-01-16 | 7,550 | 7,550 | 7,550 | 7,550 | 100 | 7,550 |
| 2023-01-13 | 7,550 | 7,550 | 7,520 | 7,520 | 200 | 7,520 |
| 2023-01-12 | 7,440 | 7,550 | 7,440 | 7,550 | 400 | 7,550 |
| 2023-01-11 | 7,500 | 7,500 | 7,330 | 7,410 | 600 | 7,410 |
| 2023-01-10 | 7,510 | 7,510 | 7,510 | 7,510 | 100 | 7,510 |
| 2023-01-06 | 7,650 | 7,650 | 7,400 | 7,510 | 1,100 | 7,510 |
| 2023-01-05 | 7,650 | 7,650 | 7,650 | 7,650 | 100 | 7,650 |
| 2023-01-04 | 7,640 | 7,640 | 7,640 | 7,640 | 600 | 7,640 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
