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 |
|---|---|---|---|---|---|---|
| 2024-10-23 | 11,580 | 11,780 | 11,500 | 11,500 | 1,700 | 11,500 |
| 2024-10-22 | 11,720 | 11,720 | 11,570 | 11,580 | 1,600 | 11,580 |
| 2024-10-21 | 11,680 | 11,710 | 11,680 | 11,710 | 200 | 11,710 |
| 2024-10-18 | 11,780 | 11,790 | 11,610 | 11,710 | 800 | 11,710 |
| 2024-10-17 | 11,770 | 11,810 | 11,690 | 11,760 | 1,000 | 11,760 |
| 2024-10-16 | 11,640 | 11,830 | 11,640 | 11,790 | 800 | 11,790 |
| 2024-10-15 | 11,820 | 11,820 | 11,710 | 11,730 | 1,400 | 11,730 |
| 2024-10-11 | 11,950 | 11,950 | 11,640 | 11,780 | 5,100 | 11,780 |
| 2024-10-10 | 11,950 | 12,020 | 11,950 | 11,950 | 900 | 11,950 |
| 2024-10-09 | 11,960 | 12,050 | 11,880 | 12,050 | 1,200 | 12,050 |
| 2024-10-08 | 11,800 | 12,200 | 11,800 | 12,030 | 7,700 | 12,030 |
| 2024-10-07 | 11,800 | 11,820 | 11,800 | 11,820 | 200 | 11,820 |
| 2024-10-04 | 11,750 | 11,800 | 11,740 | 11,800 | 2,000 | 11,800 |
| 2024-10-03 | 11,760 | 11,760 | 11,750 | 11,750 | 300 | 11,750 |
| 2024-10-02 | 11,620 | 11,650 | 11,600 | 11,650 | 800 | 11,650 |
| 2024-10-01 | 11,650 | 11,710 | 11,410 | 11,620 | 700 | 11,620 |
| 2024-09-30 | 11,570 | 11,690 | 11,500 | 11,600 | 1,400 | 11,600 |
| 2024-09-27 | 11,700 | 11,710 | 11,690 | 11,690 | 600 | 11,690 |
| 2024-09-26 | 11,830 | 11,890 | 11,810 | 11,810 | 600 | 11,810 |
| 2024-09-25 | 11,850 | 11,860 | 11,770 | 11,770 | 800 | 11,770 |
| 2024-09-24 | 11,830 | 11,860 | 11,710 | 11,800 | 1,100 | 11,800 |
| 2024-09-20 | 11,900 | 11,900 | 11,700 | 11,780 | 3,700 | 11,780 |
| 2024-09-19 | 11,510 | 11,830 | 11,500 | 11,830 | 2,000 | 11,830 |
| 2024-09-18 | 11,900 | 11,930 | 11,800 | 11,810 | 3,500 | 11,810 |
| 2024-09-17 | 11,770 | 11,850 | 11,550 | 11,800 | 1,400 | 11,800 |
| 2024-09-13 | 11,590 | 11,630 | 11,530 | 11,630 | 300 | 11,630 |
| 2024-09-12 | 11,890 | 11,890 | 11,670 | 11,760 | 1,200 | 11,760 |
| 2024-09-11 | 11,760 | 11,870 | 11,580 | 11,690 | 2,600 | 11,690 |
| 2024-09-10 | 11,790 | 11,840 | 11,760 | 11,760 | 600 | 11,760 |
| 2024-09-09 | 11,400 | 11,900 | 11,380 | 11,800 | 2,100 | 11,800 |
| 2024-09-06 | 11,510 | 11,510 | 11,510 | 11,510 | 200 | 11,510 |
| 2024-09-05 | 11,490 | 11,510 | 11,490 | 11,510 | 500 | 11,510 |
| 2024-09-04 | 11,570 | 11,590 | 11,320 | 11,590 | 1,200 | 11,590 |
| 2024-09-03 | 11,760 | 11,840 | 11,760 | 11,840 | 200 | 11,840 |
| 2024-09-02 | 11,850 | 11,970 | 11,770 | 11,770 | 1,400 | 11,770 |
| 2024-08-30 | 11,730 | 12,130 | 11,710 | 11,800 | 3,600 | 11,800 |
| 2024-08-29 | 11,260 | 11,580 | 11,260 | 11,580 | 1,900 | 11,580 |
| 2024-08-28 | 11,600 | 11,600 | 11,500 | 11,560 | 1,500 | 11,560 |
| 2024-08-27 | 11,620 | 11,730 | 11,620 | 11,730 | 1,000 | 11,730 |
| 2024-08-26 | 11,600 | 11,600 | 11,560 | 11,560 | 900 | 11,560 |
| 2024-08-23 | 11,730 | 11,730 | 11,430 | 11,600 | 1,900 | 11,600 |
| 2024-08-22 | 11,570 | 11,600 | 11,520 | 11,600 | 800 | 11,600 |
| 2024-08-21 | 11,440 | 11,560 | 11,440 | 11,560 | 1,300 | 11,560 |
| 2024-08-20 | 11,200 | 11,560 | 11,010 | 11,500 | 2,300 | 11,500 |
| 2024-08-19 | 11,440 | 11,440 | 11,080 | 11,180 | 1,000 | 11,180 |
| 2024-08-16 | 11,580 | 11,630 | 11,430 | 11,550 | 1,400 | 11,550 |
| 2024-08-15 | 11,510 | 11,630 | 11,320 | 11,410 | 5,000 | 11,410 |
| 2024-08-14 | 10,650 | 11,400 | 10,650 | 11,330 | 4,900 | 11,330 |
| 2024-08-13 | 10,300 | 10,520 | 10,300 | 10,330 | 800 | 10,330 |
| 2024-08-09 | 10,150 | 10,290 | 9,870 | 10,290 | 2,100 | 10,290 |
| 2024-08-08 | 10,400 | 10,400 | 10,090 | 10,150 | 1,900 | 10,150 |
| 2024-08-07 | 9,450 | 9,950 | 9,300 | 9,950 | 2,300 | 9,950 |
| 2024-08-06 | 9,890 | 9,890 | 9,440 | 9,650 | 1,500 | 9,650 |
| 2024-08-05 | 9,500 | 9,640 | 9,190 | 9,270 | 6,900 | 9,270 |
| 2024-08-02 | 10,520 | 10,520 | 10,000 | 10,100 | 7,100 | 10,100 |
| 2024-08-01 | 10,800 | 10,830 | 10,770 | 10,770 | 1,000 | 10,770 |
| 2024-07-31 | 10,940 | 10,950 | 10,940 | 10,940 | 600 | 10,940 |
| 2024-07-30 | 10,880 | 10,940 | 10,880 | 10,940 | 200 | 10,940 |
| 2024-07-29 | - | - | - | 10,970 | - | 10,970 |
| 2024-07-26 | 10,970 | 11,000 | 10,930 | 10,970 | 1,500 | 10,970 |
| 2024-07-25 | 10,970 | 10,990 | 10,810 | 10,980 | 3,300 | 10,980 |
| 2024-07-24 | 10,820 | 11,000 | 10,810 | 11,000 | 2,100 | 11,000 |
| 2024-07-23 | 11,000 | 11,000 | 10,900 | 10,990 | 1,300 | 10,990 |
| 2024-07-22 | 11,220 | 11,220 | 11,000 | 11,000 | 1,300 | 11,000 |
| 2024-07-19 | 11,250 | 11,250 | 11,220 | 11,220 | 400 | 11,220 |
| 2024-07-18 | 11,410 | 11,410 | 11,150 | 11,340 | 2,300 | 11,340 |
| 2024-07-17 | 11,480 | 11,520 | 11,380 | 11,410 | 1,400 | 11,410 |
| 2024-07-16 | 11,560 | 11,640 | 11,490 | 11,580 | 1,200 | 11,580 |
| 2024-07-12 | 11,790 | 11,830 | 11,610 | 11,750 | 1,600 | 11,750 |
| 2024-07-11 | 11,540 | 11,680 | 11,540 | 11,650 | 300 | 11,650 |
| 2024-07-10 | 11,820 | 11,840 | 11,770 | 11,840 | 700 | 11,840 |
| 2024-07-09 | 11,790 | 11,840 | 11,790 | 11,820 | 700 | 11,820 |
| 2024-07-08 | 11,790 | 11,790 | 11,790 | 11,790 | 200 | 11,790 |
| 2024-07-05 | 11,960 | 11,960 | 11,840 | 11,840 | 500 | 11,840 |
| 2024-07-04 | 11,870 | 11,870 | 11,740 | 11,800 | 1,000 | 11,800 |
| 2024-07-03 | 11,740 | 11,870 | 11,740 | 11,870 | 1,100 | 11,870 |
| 2024-07-02 | 11,570 | 11,740 | 11,570 | 11,740 | 300 | 11,740 |
| 2024-07-01 | 11,530 | 11,550 | 11,520 | 11,520 | 700 | 11,520 |
| 2024-06-28 | 11,580 | 11,580 | 11,550 | 11,550 | 500 | 11,550 |
| 2024-06-27 | 11,410 | 11,580 | 11,410 | 11,580 | 1,900 | 11,580 |
| 2024-06-26 | 11,710 | 11,710 | 11,480 | 11,540 | 2,700 | 11,540 |
| 2024-06-25 | 11,760 | 11,820 | 11,700 | 11,700 | 1,100 | 11,700 |
| 2024-06-24 | 11,760 | 11,870 | 11,760 | 11,870 | 700 | 11,870 |
| 2024-06-21 | 11,710 | 11,720 | 11,700 | 11,710 | 600 | 11,710 |
| 2024-06-20 | 11,630 | 12,000 | 11,570 | 11,780 | 2,600 | 11,780 |
| 2024-06-19 | 12,050 | 12,050 | 11,660 | 11,890 | 3,800 | 11,890 |
| 2024-06-18 | 12,350 | 12,360 | 12,240 | 12,240 | 1,400 | 12,240 |
| 2024-06-17 | 12,440 | 12,610 | 12,320 | 12,370 | 2,000 | 12,370 |
| 2024-06-14 | 12,460 | 12,790 | 12,460 | 12,710 | 1,500 | 12,710 |
| 2024-06-13 | 12,980 | 13,000 | 12,420 | 12,450 | 3,300 | 12,450 |
| 2024-06-12 | 12,980 | 12,980 | 12,760 | 12,820 | 2,800 | 12,820 |
| 2024-06-11 | 12,400 | 12,910 | 12,390 | 12,830 | 6,200 | 12,830 |
| 2024-06-10 | 11,840 | 12,510 | 11,840 | 12,500 | 7,200 | 12,500 |
| 2024-06-07 | 11,830 | 11,850 | 11,760 | 11,830 | 1,500 | 11,830 |
| 2024-06-06 | 11,830 | 11,960 | 11,760 | 11,760 | 2,000 | 11,760 |
| 2024-06-05 | 11,960 | 12,000 | 11,690 | 11,690 | 4,400 | 11,690 |
| 2024-06-04 | 11,350 | 11,960 | 11,350 | 11,960 | 6,300 | 11,960 |
| 2024-06-03 | 10,900 | 11,290 | 10,900 | 11,200 | 2,000 | 11,200 |
| 2024-05-31 | 11,020 | 11,020 | 10,840 | 10,980 | 4,500 | 10,980 |
| 2024-05-30 | 11,120 | 11,270 | 11,110 | 11,120 | 1,200 | 11,120 |
| 2024-05-29 | 11,760 | 11,790 | 11,350 | 11,350 | 2,500 | 11,350 |
| 2024-05-28 | 11,690 | 11,900 | 11,540 | 11,690 | 2,800 | 11,690 |
| 2024-05-27 | 11,320 | 12,190 | 11,220 | 11,690 | 9,900 | 11,690 |
| 2024-05-24 | 10,830 | 12,250 | 10,830 | 11,150 | 14,000 | 11,150 |
| 2024-05-23 | 10,500 | 10,500 | 10,390 | 10,390 | 2,300 | 10,390 |
| 2024-05-22 | 10,300 | 10,400 | 10,300 | 10,400 | 600 | 10,400 |
| 2024-05-21 | 10,200 | 10,420 | 10,200 | 10,420 | 800 | 10,420 |
| 2024-05-20 | 10,000 | 10,170 | 10,000 | 10,040 | 800 | 10,040 |
| 2024-05-17 | 9,900 | 10,050 | 9,800 | 10,000 | 2,600 | 10,000 |
| 2024-05-16 | 9,950 | 10,190 | 9,920 | 10,000 | 11,000 | 10,000 |
| 2024-05-15 | 9,810 | 10,050 | 9,510 | 9,920 | 7,200 | 9,920 |
| 2024-05-14 | 10,530 | 10,640 | 10,530 | 10,560 | 1,500 | 10,560 |
| 2024-05-13 | 10,630 | 10,690 | 10,620 | 10,690 | 600 | 10,690 |
| 2024-05-10 | 10,410 | 10,690 | 10,410 | 10,690 | 1,300 | 10,690 |
| 2024-05-09 | 10,740 | 10,740 | 10,400 | 10,410 | 1,200 | 10,410 |
| 2024-05-08 | - | - | - | 10,600 | - | 10,600 |
| 2024-05-07 | 10,570 | 10,600 | 10,570 | 10,600 | 400 | 10,600 |
| 2024-05-02 | 10,600 | 10,600 | 10,570 | 10,570 | 200 | 10,570 |
| 2024-05-01 | 10,630 | 10,700 | 10,630 | 10,630 | 300 | 10,630 |
| 2024-04-30 | 10,690 | 10,840 | 10,600 | 10,730 | 1,400 | 10,730 |
| 2024-04-26 | 10,700 | 10,700 | 10,640 | 10,690 | 400 | 10,690 |
| 2024-04-25 | 10,720 | 10,740 | 10,610 | 10,740 | 800 | 10,740 |
| 2024-04-24 | 10,750 | 10,750 | 10,720 | 10,720 | 300 | 10,720 |
| 2024-04-23 | 10,780 | 10,800 | 10,750 | 10,750 | 600 | 10,750 |
| 2024-04-22 | 10,780 | 10,800 | 10,680 | 10,780 | 1,300 | 10,780 |
| 2024-04-19 | 10,720 | 10,750 | 10,510 | 10,750 | 2,900 | 10,750 |
| 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
