1. HOME >
  2. 株価時系列 >
  3. 5922 >
  4. 2004年

5922 那須電機鉄工(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-302862862852854,0002,850
2004-12-292852852822827,0002,820
2004-12-282862872822876,0002,870
2004-12-2728528628228623,0002,860
2004-12-2427528127428117,0002,810
2004-12-2228028027227316,0002,730
2004-12-2127827827127713,0002,770
2004-12-2027027026826916,0002,690
2004-12-1727027426526510,0002,650
2004-12-162692702662708,0002,700
2004-12-1526726826426420,0002,640
2004-12-142652652642644,0002,640
2004-12-132642652642655,0002,650
2004-12-1025925925825827,0002,580
2004-12-0926126126026011,0002,600
2004-12-082612612612613,0002,610
2004-12-072642642622643,0002,640
2004-12-062672672652657,0002,650
2004-12-032652652652659,0002,650
2004-12-022682692682685,0002,680
2004-12-012712752712755,0002,750
2004-11-302682702662667,0002,660
2004-11-292652662652663,0002,660
2004-11-262652692642645,0002,640
2004-11-252662682642658,0002,650
2004-11-242702702692694,0002,690
2004-11-222762762752758,0002,750
2004-11-1926528026527319,0002,730
2004-11-182682682642648,0002,640
2004-11-1726026026026010,0002,600
2004-11-1626526526026019,0002,600
2004-11-1527527526226612,0002,660
2004-11-1226127826127032,0002,700
2004-11-112662692662684,0002,680
2004-11-102702702652655,0002,650
2004-11-092762762702705,0002,700
2004-11-082822822802805,0002,800
2004-11-0528628628028113,0002,810
2004-11-0428228327928332,0002,830
2004-11-0227128327127832,0002,780
2004-11-0126628026228034,0002,800
2004-10-2925726225526110,0002,610
2004-10-282462472462474,0002,470
2004-10-262502552502553,0002,550
2004-10-222452542452549,0002,540
2004-10-212472472462465,0002,460
2004-10-202512512472507,0002,500
2004-10-192512512502502,0002,500
2004-10-182482502452509,0002,500
2004-10-152582582582589,0002,580
2004-10-142552552532534,0002,530
2004-10-132522542522545,0002,540
2004-10-122582582582582,0002,580
2004-10-082592602552604,0002,600
2004-10-0726026025926015,0002,600
2004-10-062542542532533,0002,530
2004-10-052602602592596,0002,590
2004-10-042552592552597,0002,590
2004-10-012562562552558,0002,550
2004-09-302562562562566,0002,560
2004-09-2924225424224719,0002,470
2004-09-2825125123624511,0002,450
2004-09-272562562562562,0002,560
2004-09-242602612602616,0002,610
2004-09-222682682622655,0002,650
2004-09-212672672622676,0002,670
2004-09-172632632612619,0002,610
2004-09-162652652612627,0002,620
2004-09-152672672652657,0002,650
2004-09-142622642622636,0002,630
2004-09-132622622602609,0002,600
2004-09-1026726726226220,0002,620
2004-09-092662672662664,0002,660
2004-09-0827327326826811,0002,680
2004-09-0727527526527115,0002,710
2004-09-062752752752752,0002,750
2004-09-0327528027327914,0002,790
2004-09-022822822802803,0002,800
2004-09-012802832802809,0002,800
2004-08-312842842822825,0002,820
2004-08-302752752752752,0002,750
2004-08-2727227527027515,0002,750
2004-08-262702702682685,0002,680
2004-08-2526826826326616,0002,660
2004-08-2427327326326313,0002,630
2004-08-232652652652651,0002,650
2004-08-2026026126026010,0002,600
2004-08-192582632582633,0002,630
2004-08-182602602532569,0002,560
2004-08-1727627626526514,0002,650
2004-08-1628328327227214,0002,720
2004-08-1327828227627812,0002,780
2004-08-1228428427827817,0002,780
2004-08-1127229027228320,0002,830
2004-08-102642692642666,0002,660
2004-08-092682692602698,0002,690
2004-08-0627027027027026,0002,700
2004-08-0527127527127514,0002,750
2004-08-0428228527527621,0002,760
2004-08-03285299278287115,0002,870
2004-08-02305305270275248,0002,750
2004-07-3032532531031540,0003,150
2004-07-2934034032532515,0003,250
2004-07-2832734032033558,0003,350
2004-07-2734434431732038,0003,200
2004-07-2635235234135033,0003,500
2004-07-2335235534535527,0003,550
2004-07-2235335935035546,0003,550
2004-07-2134236033536086,0003,600
2004-07-2034434433634422,0003,440
2004-07-1634034733034547,0003,450
2004-07-15339345322345115,0003,450
2004-07-14340348325335130,0003,350
2004-07-13351351336342145,0003,420
2004-07-12335357335354350,0003,540
2004-07-0932433531933547,0003,350
2004-07-08329348321329144,0003,290
2004-07-07323335320328116,0003,280
2004-07-06323348316328335,0003,280
2004-07-05329330310328140,0003,280
2004-07-02306330301330179,0003,300
2004-07-01287320287316192,0003,160
2004-06-3028929928728799,0002,870
2004-06-29255291254285116,0002,850
2004-06-282452452452453,0002,450
2004-06-252422422402415,0002,410
2004-06-232472472472471,0002,470
2004-06-2224424524324425,0002,440
2004-06-212442442432448,0002,440
2004-06-172482482422467,0002,460
2004-06-1625025225025051,0002,500
2004-06-1525225224924911,0002,490
2004-06-1423925923925023,0002,500
2004-06-1123823823823810,0002,380
2004-06-102312372312365,0002,360
2004-06-092352362352363,0002,360
2004-06-082352352352354,0002,350
2004-06-0722723522723512,0002,350
2004-06-042262262262264,0002,260
2004-06-032292292262269,0002,260
2004-06-022362362292293,0002,290
2004-06-012262262262263,0002,260
2004-05-3122022522022230,0002,220
2004-05-282312312312311,0002,310
2004-05-2724024024024010,0002,400
2004-05-262352352302305,0002,300
2004-05-252302302282286,0002,280
2004-05-242382382352356,0002,350
2004-05-212312352302347,0002,340
2004-05-202312362292358,0002,350
2004-05-1923223223123119,0002,310
2004-05-1821423621422217,0002,220
2004-05-1724724722122421,0002,240
2004-05-1426126625325413,0002,540
2004-05-1325426925426925,0002,690
2004-05-122542592542596,0002,590
2004-05-112502502492492,0002,490
2004-05-1026526525125127,0002,510
2004-05-0727528027028012,0002,800
2004-05-0629029027827812,0002,780
2004-04-3029129128028424,0002,840
2004-04-2829930129129131,0002,910
2004-04-2727630527530272,0003,020
2004-04-2628328327627610,0002,760
2004-04-2328328328028114,0002,810
2004-04-222822822812825,0002,820
2004-04-212832832812824,0002,820
2004-04-2028328628028622,0002,860
2004-04-1929929928228220,0002,820
2004-04-1629629829029733,0002,970
2004-04-1528128927728953,0002,890
2004-04-1428228227427919,0002,790
2004-04-1328328428228212,0002,820
2004-04-1228628627928120,0002,810
2004-04-0927828527828518,0002,850
2004-04-0829829828429112,0002,910
2004-04-0729129228428420,0002,840
2004-04-0629929929129116,0002,910
2004-04-0528729128629124,0002,910
2004-04-0228529027629033,0002,900
2004-04-0129229228128118,0002,810
2004-03-3129229328629119,0002,910
2004-03-3029129227828920,0002,890
2004-03-2928529327627836,0002,780
2004-03-2629629729329315,0002,930
2004-03-2531031029129224,0002,920
2004-03-2430131329830536,0003,050
2004-03-2330530629730634,0003,060
2004-03-2232532530830836,0003,080
2004-03-19284327284310176,0003,100
2004-03-1830930928028034,0002,800
2004-03-1732332429930570,0003,050
2004-03-16285320280319285,0003,190
2004-03-1527029026529077,0002,900
2004-03-1226627526127520,0002,750
2004-03-1125025924925620,0002,560
2004-03-1025525524925024,0002,500
2004-03-0926026225525535,0002,550
2004-03-0827927926326517,0002,650
2004-03-0527628427327932,0002,790
2004-03-0426828126828187,0002,810
2004-03-03280284263272134,0002,720
2004-03-0225226024725292,0002,520
2004-03-0122023221723222,0002,320
2004-02-2722622621622212,0002,220
2004-02-262202202202202,0002,200
2004-02-252252252222228,0002,220
2004-02-2422522822322810,0002,280
2004-02-2322222922222412,0002,240
2004-02-202202202192194,0002,190
2004-02-192172172172171,0002,170
2004-02-182192202192195,0002,190
2004-02-172202202182206,0002,200
2004-02-162262262152258,0002,250
2004-02-1322022021621611,0002,160
2004-02-122192192182185,0002,180
2004-02-1021822321821910,0002,190
2004-02-092242242192195,0002,190
2004-02-0622222421721713,0002,170
2004-02-0522222222022121,0002,210
2004-02-0422923222322423,0002,240
2004-02-032252292252289,0002,280
2004-02-0223323322722816,0002,280
2004-01-3024524523223211,0002,320
2004-01-292252272252268,0002,260
2004-01-282262352262357,0002,350
2004-01-272322322262267,0002,260
2004-01-2623723723323320,0002,330
2004-01-232432482402407,0002,400
2004-01-2224724824024815,0002,480
2004-01-212472472412478,0002,470
2004-01-202442452392408,0002,400
2004-01-1924524523923914,0002,390
2004-01-1626026024824861,0002,480
2004-01-1523025822923861,0002,380
2004-01-1422922922122332,0002,230
2004-01-1322122921822526,0002,250
2004-01-0922522521321324,0002,130
2004-01-0822022021221321,0002,130
2004-01-072302302172178,0002,170
2004-01-0622123022123012,0002,300
2004-01-0523023322523022,0002,300

分割・併合履歴 ： [2017-09-27]1株→0.1株