5922 那須電機鉄工(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-22 | 12,600 | 12,790 | 12,600 | 12,790 | 400 | 12,790 |
| 2025-04-21 | 12,600 | 12,700 | 12,600 | 12,600 | 300 | 12,600 |
| 2025-04-18 | - | - | - | 12,780 | - | 12,780 |
| 2025-04-17 | 12,780 | 12,780 | 12,780 | 12,780 | 200 | 12,780 |
| 2025-04-16 | 12,480 | 12,560 | 12,480 | 12,560 | 300 | 12,560 |
| 2025-04-15 | 12,600 | 12,740 | 12,460 | 12,690 | 600 | 12,690 |
| 2025-04-14 | 12,250 | 12,480 | 12,250 | 12,300 | 1,400 | 12,300 |
| 2025-04-11 | 12,160 | 12,470 | 12,160 | 12,200 | 600 | 12,200 |
| 2025-04-10 | 12,200 | 12,790 | 12,200 | 12,230 | 1,600 | 12,230 |
| 2025-04-09 | 11,500 | 11,900 | 11,310 | 11,900 | 700 | 11,900 |
| 2025-04-08 | 10,700 | 11,990 | 10,700 | 11,990 | 9,000 | 11,990 |
| 2025-04-07 | 11,300 | 11,300 | 10,480 | 10,800 | 5,200 | 10,800 |
| 2025-04-04 | 12,900 | 12,900 | 12,070 | 12,200 | 2,900 | 12,200 |
| 2025-04-03 | 13,200 | 13,200 | 12,900 | 13,060 | 1,100 | 13,060 |
| 2025-04-02 | 13,500 | 13,500 | 13,200 | 13,200 | 700 | 13,200 |
| 2025-04-01 | 13,350 | 13,490 | 13,350 | 13,410 | 600 | 13,410 |
| 2025-03-31 | 13,300 | 13,470 | 13,210 | 13,330 | 800 | 13,330 |
| 2025-03-28 | 13,300 | 13,500 | 13,160 | 13,500 | 1,600 | 13,500 |
| 2025-03-27 | 14,000 | 14,060 | 13,810 | 13,810 | 1,500 | 13,810 |
| 2025-03-26 | 13,820 | 13,900 | 13,770 | 13,900 | 1,100 | 13,900 |
| 2025-03-25 | 13,840 | 13,840 | 13,790 | 13,820 | 500 | 13,820 |
| 2025-03-24 | 13,880 | 13,880 | 13,750 | 13,800 | 400 | 13,800 |
| 2025-03-21 | 13,600 | 13,650 | 13,600 | 13,650 | 400 | 13,650 |
| 2025-03-19 | 13,500 | 13,570 | 13,500 | 13,570 | 200 | 13,570 |
| 2025-03-18 | 13,520 | 13,600 | 13,500 | 13,500 | 1,100 | 13,500 |
| 2025-03-17 | 13,500 | 13,630 | 13,500 | 13,630 | 500 | 13,630 |
| 2025-03-14 | 13,570 | 13,580 | 13,560 | 13,560 | 400 | 13,560 |
| 2025-03-13 | 13,710 | 13,710 | 13,680 | 13,680 | 200 | 13,680 |
| 2025-03-12 | - | - | - | 13,600 | - | 13,600 |
| 2025-03-11 | 13,610 | 13,610 | 13,430 | 13,600 | 1,700 | 13,600 |
| 2025-03-10 | 13,600 | 13,730 | 13,530 | 13,730 | 300 | 13,730 |
| 2025-03-07 | 13,510 | 13,570 | 13,510 | 13,550 | 500 | 13,550 |
| 2025-03-06 | 13,650 | 13,660 | 13,530 | 13,660 | 600 | 13,660 |
| 2025-03-05 | 13,600 | 13,640 | 13,600 | 13,640 | 400 | 13,640 |
| 2025-03-04 | 13,600 | 13,690 | 13,600 | 13,600 | 900 | 13,600 |
| 2025-03-03 | 13,630 | 13,630 | 13,480 | 13,600 | 1,500 | 13,600 |
| 2025-02-28 | 13,860 | 13,860 | 13,630 | 13,630 | 700 | 13,630 |
| 2025-02-27 | 13,730 | 13,900 | 13,710 | 13,790 | 800 | 13,790 |
| 2025-02-26 | 13,750 | 14,000 | 13,750 | 14,000 | 900 | 14,000 |
| 2025-02-25 | 13,560 | 13,860 | 13,560 | 13,690 | 1,100 | 13,690 |
| 2025-02-21 | 13,260 | 13,570 | 13,260 | 13,560 | 1,400 | 13,560 |
| 2025-02-20 | 13,400 | 13,480 | 13,300 | 13,400 | 1,100 | 13,400 |
| 2025-02-19 | 13,560 | 13,560 | 13,300 | 13,550 | 1,000 | 13,550 |
| 2025-02-18 | 13,510 | 13,610 | 13,200 | 13,560 | 1,200 | 13,560 |
| 2025-02-17 | 14,100 | 14,120 | 13,500 | 13,510 | 14,700 | 13,510 |
| 2025-02-14 | 12,500 | 13,080 | 12,500 | 13,080 | 4,200 | 13,080 |
| 2025-02-13 | 12,400 | 12,500 | 12,390 | 12,480 | 1,100 | 12,480 |
| 2025-02-12 | 12,390 | 12,410 | 12,350 | 12,350 | 400 | 12,350 |
| 2025-02-10 | 11,860 | 12,390 | 11,860 | 12,300 | 2,200 | 12,300 |
| 2025-02-07 | 11,920 | 11,920 | 11,770 | 11,770 | 600 | 11,770 |
| 2025-02-06 | 11,900 | 11,900 | 11,810 | 11,810 | 400 | 11,810 |
| 2025-02-05 | 11,750 | 11,900 | 11,750 | 11,900 | 800 | 11,900 |
| 2025-02-04 | - | - | - | 11,750 | - | 11,750 |
| 2025-02-03 | 11,900 | 11,920 | 11,750 | 11,750 | 1,900 | 11,750 |
| 2025-01-31 | 11,760 | 11,870 | 11,760 | 11,870 | 1,000 | 11,870 |
| 2025-01-30 | 11,650 | 11,650 | 11,650 | 11,650 | 100 | 11,650 |
| 2025-01-29 | 11,650 | 11,670 | 11,590 | 11,670 | 700 | 11,670 |
| 2025-01-28 | 11,540 | 11,600 | 11,540 | 11,600 | 500 | 11,600 |
| 2025-01-27 | 11,770 | 11,770 | 11,610 | 11,610 | 900 | 11,610 |
| 2025-01-24 | 11,510 | 11,530 | 11,500 | 11,530 | 400 | 11,530 |
| 2025-01-23 | 11,600 | 11,600 | 11,510 | 11,510 | 200 | 11,510 |
| 2025-01-22 | 11,490 | 11,550 | 11,490 | 11,530 | 4,400 | 11,530 |
| 2025-01-21 | 11,480 | 11,610 | 11,480 | 11,480 | 500 | 11,480 |
| 2025-01-20 | 11,500 | 11,520 | 11,470 | 11,480 | 1,600 | 11,480 |
| 2025-01-17 | 11,550 | 11,550 | 11,480 | 11,490 | 2,500 | 11,490 |
| 2025-01-16 | - | - | - | 11,530 | - | 11,530 |
| 2025-01-15 | 11,570 | 11,610 | 11,530 | 11,530 | 800 | 11,530 |
| 2025-01-14 | 11,600 | 11,610 | 11,600 | 11,600 | 300 | 11,600 |
| 2025-01-10 | 11,650 | 11,650 | 11,590 | 11,600 | 800 | 11,600 |
| 2025-01-09 | 11,730 | 11,730 | 11,650 | 11,660 | 800 | 11,660 |
| 2025-01-08 | 11,690 | 11,720 | 11,690 | 11,720 | 400 | 11,720 |
| 2025-01-07 | 11,630 | 11,690 | 11,630 | 11,690 | 200 | 11,690 |
| 2025-01-06 | 11,600 | 11,800 | 11,600 | 11,750 | 1,100 | 11,750 |
分割・併合履歴 ： [2017-09-27]1株→0.1株