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
2023-06-089,3409,3409,2009,2401,5009,240
2023-06-079,6609,6809,2009,2107,5009,210
2023-06-068,8709,4208,8709,3607,3009,360
2023-06-058,8408,9108,7708,8503,0008,850
2023-06-028,7108,7808,7108,7608008,760
2023-06-018,6508,8008,6508,7702,0008,770
2023-05-318,7308,7508,7008,7202,0008,720
2023-05-308,7008,7308,7008,7302008,730
2023-05-298,5708,6808,5708,6801,5008,680
2023-05-268,5108,5808,4908,5701,5008,570
2023-05-258,5108,6208,5108,5809008,580
2023-05-248,5508,5508,5008,5008008,500
2023-05-238,6308,6308,4908,4902,3008,490
2023-05-228,5408,5808,5008,5102,0008,510
2023-05-198,6708,6708,5108,5501,2008,550
2023-05-188,6708,7308,5908,6702,0008,670
2023-05-178,5508,6508,5508,6501,0008,650
2023-05-168,4008,6508,4008,6502,0008,650
2023-05-158,3008,4608,2508,4306,0008,430
2023-05-129,0509,1108,8809,0506,2009,050
2023-05-118,9209,0508,9209,0501,2009,050
2023-05-109,0409,0909,0409,0807009,080
2023-05-098,8509,0208,8509,0002,4009,000
2023-05-088,9109,0208,8508,8501,2008,850
2023-05-028,8909,0908,8908,9501,4008,950
2023-05-019,1409,1408,8509,0301,6009,030
2023-04-289,1709,1709,0309,0607009,060
2023-04-279,0709,1009,0509,0901,0009,090
2023-04-269,2009,2009,0109,0603,6009,060
2023-04-259,4909,5209,2909,2901,4009,290
2023-04-249,4009,4909,3309,4901,3009,490
2023-04-219,3209,5009,3209,4001,1009,400
2023-04-209,4809,4809,3809,3808009,380
2023-04-199,5009,5009,3509,3802,4009,380
2023-04-189,5709,6809,5009,5002,1009,500
2023-04-179,4909,9009,3409,5707,0009,570
2023-04-149,4009,4309,1809,3702,9009,370
2023-04-138,9709,6208,8209,4309,1009,430
2023-04-128,8208,9308,8008,9002,5008,900
2023-04-118,8608,9108,7608,9101,6008,910
2023-04-108,6808,8008,6408,6701,2008,670
2023-04-078,9908,9908,6108,6104,2008,610
2023-04-068,9709,0408,8408,8803,6008,880
2023-04-059,3209,3908,7709,12010,6009,120
2023-04-049,3509,6009,1009,23025,7009,230
2023-04-038,4009,9008,4009,50058,2009,500
2023-03-318,2708,4508,2708,4004,5008,400
2023-03-308,2308,4808,0408,2707,6008,270
2023-03-298,0208,0207,9907,9904007,990
2023-03-288,0208,0207,9307,9301,8007,930
2023-03-277,8707,9407,8707,9401,1007,940
2023-03-247,9807,9807,8207,9806007,980
2023-03-238,0008,0007,9707,9806007,980
2023-03-227,8108,0107,8107,9101,2007,910
2023-03-207,8208,0107,8107,8104,5007,810
2023-03-177,9908,0107,8907,8902,2007,890
2023-03-167,9408,0007,9107,9901,9007,990
2023-03-157,9607,9907,8807,9004,1007,900
2023-03-147,7107,9207,7107,9201,5007,920
2023-03-137,7107,8507,7107,8504007,850
2023-03-107,9908,0107,9607,9605,0007,960
2023-03-097,9208,0007,9208,0002,4008,000
2023-03-087,9207,9407,9207,9209007,920
2023-03-077,8907,9207,8907,9202007,920
2023-03-067,9907,9907,9607,9601,2007,960
2023-03-037,8207,9907,8207,9907007,990
2023-03-027,8808,0207,8707,9109,1007,910
2023-03-017,6607,9907,6607,7703,5007,770
2023-02-287,6307,7007,6107,6805,0007,680
2023-02-277,5407,6207,5407,6202,1007,620
2023-02-247,4507,5107,4507,5101,4007,510
2023-02-227,6007,6007,5007,5009007,500
2023-02-21---7,620-7,620
2023-02-207,6207,6207,6207,6201007,620
2023-02-177,5707,6107,5507,5506007,550
2023-02-167,4907,6307,4907,6201,1007,620
2023-02-157,5607,6207,4207,5803,3007,580
2023-02-147,6707,6707,5507,5601,7007,560
2023-02-137,5507,5807,5507,5506007,550
2023-02-107,5807,5807,5407,5506007,550
2023-02-097,6107,6107,5607,5804007,580
2023-02-087,5507,6107,5407,6105007,610
2023-02-077,5807,6507,5707,6102,4007,610
2023-02-067,5707,5707,5707,5701007,570
2023-02-037,5507,5707,5307,5706007,570
2023-02-027,5907,6107,5907,6103007,610
2023-02-017,5507,6107,5207,6102,8007,610
2023-01-317,6507,6507,6207,6307007,630
2023-01-307,6907,6907,5907,6001,2007,600
2023-01-277,6807,7007,6007,7001,2007,700
2023-01-267,4807,6907,4807,6902,7007,690
2023-01-257,3707,3707,3707,3701007,370
2023-01-247,3707,4407,3307,3908007,390
2023-01-237,3707,3707,2707,3701,6007,370
2023-01-207,4507,4507,3807,3801,0007,380
2023-01-19---7,450-7,450
2023-01-187,4107,4507,3807,4508007,450
2023-01-177,4607,4607,4507,4504007,450
2023-01-167,5507,5507,5507,5501007,550
2023-01-137,5507,5507,5207,5202007,520
2023-01-127,4407,5507,4407,5504007,550
2023-01-117,5007,5007,3307,4106007,410
2023-01-107,5107,5107,5107,5101007,510
2023-01-067,6507,6507,4007,5101,1007,510
2023-01-057,6507,6507,6507,6501007,650
2023-01-047,6407,6407,6407,6406007,640

分割・併合履歴 : [2017-09-27]1株→0.1株