5922 那須電機鉄工(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-1810,50010,62010,40010,4602,90010,460
2021-10-1510,39010,68010,35010,5204,50010,520
2021-10-1410,34010,60010,20010,3103,70010,310
2021-10-1310,46010,46010,27010,34080010,340
2021-10-1210,58010,61010,39010,4603,40010,460
2021-10-1110,21010,68010,12010,58010,20010,580
2021-10-0810,20010,31010,11010,1103,30010,110
2021-10-0710,24010,28010,08010,1203,20010,120
2021-10-0610,34010,3609,9209,9805,3009,980
2021-10-059,96010,2509,61010,08021,80010,080
2021-10-0410,93011,13010,08010,10016,60010,100
2021-10-0111,17011,25010,75010,85010,00010,850
2021-09-3011,57011,57011,08011,2606,60011,260
2021-09-2910,96011,35010,96011,2808,20011,280
2021-09-2811,24011,24010,90011,0907,80011,090
2021-09-2711,30011,77011,18011,3008,00011,300
2021-09-2411,39011,62011,25011,30013,10011,300
2021-09-2211,20011,32011,01011,0406,60011,040
2021-09-2110,97011,65010,86011,25017,10011,250
2021-09-1711,14011,82011,14011,71014,10011,710
2021-09-1611,40011,40010,96011,0508,50011,050
2021-09-1511,54011,65011,04011,10013,80011,100
2021-09-1411,86012,13011,45011,54017,60011,540
2021-09-1311,71011,86011,65011,7309,20011,730
2021-09-1011,90012,60011,70011,76032,30011,760
2021-09-0911,14012,20011,14012,04037,30012,040
2021-09-0810,65011,35010,60011,34021,40011,340
2021-09-0710,74010,87010,55010,5605,50010,560
2021-09-0610,81010,94010,72010,8103,80010,810
2021-09-0310,85010,85010,68010,7703,60010,770
2021-09-0211,09011,09010,66010,6607,50010,660
2021-09-0111,12011,12010,89011,0904,20011,090
2021-08-3110,98011,10010,89010,9706,40010,970
2021-08-3010,65010,98010,56010,9709,30010,970
2021-08-2710,47010,60010,21010,5204,30010,520
2021-08-2610,56010,56010,43010,5502,90010,550
2021-08-2510,48010,54010,29010,4104,40010,410
2021-08-249,98010,3809,98010,3804,80010,380
2021-08-239,81010,0109,8109,9803,1009,980
2021-08-209,98010,0609,7509,8005,1009,800
2021-08-1910,04010,2709,94010,02010,10010,020
2021-08-1810,03010,4009,87010,18014,40010,180
2021-08-1711,01011,04010,20010,30021,00010,300
2021-08-1611,07011,39011,05011,20014,60011,200
2021-08-1311,34011,78010,81011,37031,70011,370
2021-08-1211,20011,35010,31011,35032,70011,350
2021-08-1111,38011,38010,70010,98091,40010,980
2021-08-109,8809,8809,8809,8803,1009,880
2021-08-068,2208,3908,0908,3809,1008,380
2021-08-057,8808,2207,8808,2207,3008,220
2021-08-048,1208,1507,9407,9906,4007,990
2021-08-038,1208,1908,1108,1202,8008,120
2021-08-028,3008,3008,1608,2003,5008,200
2021-07-308,3508,3508,1508,1504,5008,150
2021-07-298,3008,3108,2308,2802,3008,280
2021-07-288,3208,3508,2608,3503,0008,350
2021-07-278,2808,4508,2808,4203,4008,420
2021-07-268,2208,4008,2208,3604,0008,360
2021-07-218,1608,3408,1608,1907,9008,190
2021-07-208,2108,3608,1508,1509,0008,150
2021-07-198,5008,5108,3208,3605,9008,360
2021-07-168,6308,7908,5308,6703,5008,670
2021-07-159,2009,2008,6708,70012,6008,700
2021-07-148,4509,1408,4509,00017,0009,000
2021-07-138,3108,5508,2008,5208,3008,520
2021-07-128,4008,6008,2508,31011,6008,310
2021-07-098,2408,3208,1408,3005,9008,300
2021-07-088,3608,4708,3208,3902,7008,390
2021-07-078,3408,4808,3008,4705,8008,470
2021-07-068,5008,5008,3508,3906,2008,390
2021-07-058,4508,5408,4208,5303,7008,530
2021-07-028,5808,6908,5008,5709,7008,570
2021-07-018,7908,7908,6008,6808,0008,680
2021-06-308,9508,9508,7608,7804,6008,780
2021-06-298,9508,9508,8308,8905,6008,890
2021-06-289,0409,0408,9509,0003,8009,000
2021-06-259,0909,2008,9809,0404,8009,040
2021-06-249,1909,2509,1109,1301,7009,130
2021-06-239,1709,3009,1009,2103,2009,210
2021-06-229,1909,3009,1209,1705,2009,170
2021-06-219,1809,2709,0609,10010,2009,100
2021-06-189,6409,6809,0809,36014,8009,360
2021-06-179,5909,6409,4509,6205,2009,620
2021-06-169,6509,7209,5109,5704,2009,570
2021-06-159,5909,6309,5109,6202,1009,620
2021-06-149,5709,9209,5109,51011,6009,510
2021-06-119,5609,6709,5109,5702,6009,570
2021-06-109,4709,6309,4709,5502,7009,550
2021-06-099,7609,7609,4909,49011,4009,490
2021-06-089,37010,3509,3709,76028,9009,760
2021-06-079,4609,5109,3609,3802,5009,380
2021-06-049,5309,5709,4109,4602,9009,460
2021-06-039,5109,5609,3609,4308,4009,430
2021-06-029,7209,7209,4509,5107,9009,510
2021-06-019,96010,0309,5309,6708,5009,670
2021-05-319,48010,2509,4809,92023,5009,920
2021-05-289,2309,4609,2309,3804,0009,380
2021-05-279,4309,5009,3009,3303,8009,330
2021-05-269,4109,5209,3409,4505,4009,450
2021-05-259,4709,5009,3509,5004,2009,500
2021-05-249,4109,6609,3809,4604,3009,460
2021-05-219,4709,6509,3109,40010,9009,400
2021-05-209,5809,7009,5109,5706,2009,570
2021-05-199,4909,8309,3409,59010,9009,590
2021-05-188,7609,5908,7609,34013,7009,340
2021-05-179,6509,9708,8508,91029,9008,910
2021-05-149,79010,3009,79010,15011,00010,150
2021-05-139,7709,9809,6409,64014,3009,640
2021-05-1210,15010,2009,80010,07014,60010,070
2021-05-1110,40010,45010,20010,2006,10010,200
2021-05-1010,48010,50010,37010,5002,00010,500
2021-05-0710,23010,63010,23010,4404,60010,440
2021-05-0610,37010,50010,20010,4304,60010,430
2021-04-3010,43010,54010,31010,3705,70010,370
2021-04-2810,57010,58010,36010,4305,70010,430
2021-04-2710,88010,99010,58010,5807,60010,580
2021-04-2610,36011,31010,34010,93023,00010,930
2021-04-2310,51010,55010,31010,3608,10010,360
2021-04-2210,77010,80010,58010,6008,20010,600
2021-04-2110,98011,08010,55010,55019,40010,550
2021-04-2011,36011,36011,05011,1509,40011,150
2021-04-1911,58011,58011,20011,26010,10011,260
2021-04-1611,25011,71011,10011,50020,60011,500
2021-04-1510,92011,14010,91011,0805,80011,080
2021-04-1411,11011,11010,96010,9708,60010,970
2021-04-1310,99011,34010,91011,1409,20011,140
2021-04-1211,03011,15010,96011,0405,90011,040
2021-04-0911,08011,17010,99011,01010,10011,010
2021-04-0811,22011,25011,02011,1105,80011,110
2021-04-0711,52011,53011,09011,18011,60011,180
2021-04-0611,97012,00011,39011,39011,60011,390
2021-04-0511,11011,85011,11011,84014,90011,840
2021-04-0211,20011,29011,11011,1106,10011,110
2021-04-0111,16011,45011,08011,2007,90011,200
2021-03-3111,49011,49011,19011,2802,60011,280
2021-03-3011,52011,62011,30011,3004,60011,300
2021-03-2911,92011,93011,45011,4509,00011,450
2021-03-2611,21011,80011,21011,6209,70011,620
2021-03-2511,15011,36010,93011,2904,70011,290
2021-03-2411,13011,24010,90011,08015,40011,080
2021-03-2312,04012,10011,41011,43021,80011,430
2021-03-2212,22012,25012,02012,04010,40012,040
2021-03-1912,10012,49012,03012,0809,80012,080
2021-03-1812,10012,60012,10012,20021,50012,200
2021-03-1712,10012,35011,90012,04011,30012,040
2021-03-1612,40012,68012,06012,15023,40012,150
2021-03-1511,99012,40011,92012,26032,90012,260
2021-03-1211,42011,85011,34011,69022,50011,690
2021-03-1110,96011,43010,83011,43020,90011,430
2021-03-1011,01011,01010,69010,70011,00010,700
2021-03-0910,57011,05010,48011,00015,20011,000
2021-03-0811,16011,23010,65010,65025,20010,650
2021-03-0510,88011,20010,41011,06044,70011,060
2021-03-0411,27011,48010,92011,01029,00011,010
2021-03-0311,84011,84011,36011,56015,10011,560
2021-03-0212,34012,34011,53011,70030,10011,700
2021-03-0111,96012,52011,72012,27024,90012,270
2021-02-2611,25012,61011,06011,96069,50011,960
2021-02-2512,36012,41011,57011,61045,50011,610
2021-02-2412,79012,79012,05012,12023,90012,120
2021-02-2212,66012,91012,50012,60024,40012,600
2021-02-1912,66012,91012,45012,60028,90012,600
2021-02-1813,20013,58012,85012,93039,80012,930
2021-02-1712,94014,02012,64013,500111,80013,500
2021-02-1613,30013,30012,81012,83041,20012,830
2021-02-1512,86013,33012,40013,00053,20013,000
2021-02-1212,92013,20012,15012,79073,60012,790
2021-02-1012,69013,07012,32012,32054,10012,320
2021-02-0912,82013,00012,10012,66090,60012,660
2021-02-0813,30013,64013,00013,04049,10013,040
2021-02-0513,61014,34013,23013,50085,70013,500
2021-02-0414,20014,20013,03013,32079,90013,320
2021-02-0315,20015,73013,91014,090227,60014,090
2021-02-0212,42014,74012,40014,470198,10014,470
2021-02-0112,52012,75012,19012,28051,30012,280
2021-01-2914,18014,30012,46012,680111,90012,680
2021-01-2813,45014,39013,08013,880102,90013,880
2021-01-2715,16015,61013,85014,050152,30014,050
2021-01-2614,67015,60014,55014,920233,70014,920
2021-01-2514,10014,60013,31014,220236,30014,220
2021-01-2215,82016,27014,02014,100371,00014,100
2021-01-2117,90018,70016,42017,020532,30017,020
2021-01-2016,83019,68016,72019,500394,50019,500
2021-01-1916,08016,69015,61016,470196,20016,470
2021-01-1814,09015,34014,03015,280256,30015,280
2021-01-1513,68014,36013,46013,930161,30013,930
2021-01-1412,81014,15012,68013,400243,60013,400
2021-01-1314,16016,62012,93013,110665,80013,110
2021-01-1212,00014,13011,86013,620279,80013,620
2021-01-0811,19011,74011,12011,56063,60011,560
2021-01-0712,39012,40011,21011,32083,60011,320
2021-01-0611,72012,54011,60011,960107,20011,960
2021-01-0511,34011,82011,00011,52076,00011,520
2021-01-0411,01011,63010,60011,44094,00011,440

分割・併合履歴 : [2017-09-27]1株→0.1株