5922 那須電機鉄工(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 510 | 510 | 502 | 505 | 26,000 | 5,050 |
| 2005-12-29 | 504 | 510 | 501 | 507 | 48,000 | 5,070 |
| 2005-12-28 | 486 | 504 | 486 | 500 | 91,000 | 5,000 |
| 2005-12-27 | 473 | 478 | 472 | 478 | 14,000 | 4,780 |
| 2005-12-26 | 478 | 478 | 470 | 472 | 36,000 | 4,720 |
| 2005-12-22 | 475 | 475 | 465 | 475 | 32,000 | 4,750 |
| 2005-12-21 | 473 | 477 | 473 | 474 | 8,000 | 4,740 |
| 2005-12-20 | 479 | 479 | 474 | 475 | 9,000 | 4,750 |
| 2005-12-19 | 470 | 480 | 468 | 480 | 22,000 | 4,800 |
| 2005-12-16 | 466 | 471 | 462 | 470 | 19,000 | 4,700 |
| 2005-12-15 | 477 | 477 | 465 | 468 | 39,000 | 4,680 |
| 2005-12-14 | 480 | 487 | 477 | 477 | 37,000 | 4,770 |
| 2005-12-13 | 488 | 488 | 476 | 479 | 50,000 | 4,790 |
| 2005-12-12 | 477 | 486 | 473 | 483 | 30,000 | 4,830 |
| 2005-12-09 | 480 | 480 | 472 | 475 | 27,000 | 4,750 |
| 2005-12-08 | 498 | 498 | 480 | 480 | 21,000 | 4,800 |
| 2005-12-07 | 490 | 492 | 487 | 488 | 7,000 | 4,880 |
| 2005-12-06 | 500 | 500 | 485 | 485 | 30,000 | 4,850 |
| 2005-12-05 | 490 | 520 | 490 | 500 | 48,000 | 5,000 |
| 2005-12-02 | 485 | 486 | 480 | 485 | 32,000 | 4,850 |
| 2005-12-01 | 470 | 480 | 467 | 480 | 25,000 | 4,800 |
| 2005-11-30 | 469 | 470 | 465 | 470 | 16,000 | 4,700 |
| 2005-11-29 | 470 | 470 | 464 | 464 | 5,000 | 4,640 |
| 2005-11-28 | 471 | 471 | 465 | 465 | 6,000 | 4,650 |
| 2005-11-25 | 465 | 470 | 461 | 469 | 13,000 | 4,690 |
| 2005-11-24 | 470 | 470 | 464 | 464 | 14,000 | 4,640 |
| 2005-11-22 | 470 | 470 | 465 | 465 | 11,000 | 4,650 |
| 2005-11-21 | 470 | 473 | 464 | 470 | 18,000 | 4,700 |
| 2005-11-18 | 464 | 472 | 464 | 468 | 9,000 | 4,680 |
| 2005-11-17 | 470 | 470 | 466 | 466 | 6,000 | 4,660 |
| 2005-11-16 | 470 | 474 | 460 | 472 | 13,000 | 4,720 |
| 2005-11-15 | 466 | 472 | 466 | 470 | 17,000 | 4,700 |
| 2005-11-14 | 465 | 467 | 455 | 466 | 69,000 | 4,660 |
| 2005-11-11 | 473 | 477 | 465 | 465 | 16,000 | 4,650 |
| 2005-11-10 | 480 | 480 | 465 | 470 | 14,000 | 4,700 |
| 2005-11-09 | 473 | 485 | 473 | 480 | 35,000 | 4,800 |
| 2005-11-08 | 465 | 475 | 465 | 472 | 24,000 | 4,720 |
| 2005-11-07 | 463 | 463 | 458 | 460 | 14,000 | 4,600 |
| 2005-11-04 | 463 | 463 | 457 | 458 | 16,000 | 4,580 |
| 2005-11-02 | 478 | 479 | 463 | 463 | 10,000 | 4,630 |
| 2005-11-01 | 478 | 478 | 478 | 478 | 6,000 | 4,780 |
| 2005-10-31 | 480 | 480 | 474 | 479 | 17,000 | 4,790 |
| 2005-10-28 | 445 | 470 | 441 | 470 | 25,000 | 4,700 |
| 2005-10-27 | 457 | 457 | 445 | 445 | 12,000 | 4,450 |
| 2005-10-26 | 455 | 460 | 450 | 450 | 25,000 | 4,500 |
| 2005-10-25 | 439 | 450 | 439 | 450 | 24,000 | 4,500 |
| 2005-10-24 | 441 | 441 | 438 | 438 | 7,000 | 4,380 |
| 2005-10-21 | 450 | 450 | 435 | 440 | 24,000 | 4,400 |
| 2005-10-20 | 453 | 453 | 442 | 450 | 18,000 | 4,500 |
| 2005-10-19 | 459 | 459 | 441 | 446 | 38,000 | 4,460 |
| 2005-10-18 | 470 | 470 | 461 | 461 | 8,000 | 4,610 |
| 2005-10-17 | 471 | 472 | 466 | 472 | 23,000 | 4,720 |
| 2005-10-14 | 468 | 470 | 461 | 461 | 29,000 | 4,610 |
| 2005-10-13 | 488 | 488 | 473 | 473 | 27,000 | 4,730 |
| 2005-10-12 | 492 | 497 | 483 | 488 | 33,000 | 4,880 |
| 2005-10-11 | 467 | 488 | 467 | 482 | 31,000 | 4,820 |
| 2005-10-07 | 469 | 469 | 457 | 457 | 16,000 | 4,570 |
| 2005-10-06 | 471 | 474 | 469 | 470 | 12,000 | 4,700 |
| 2005-10-05 | 475 | 484 | 474 | 478 | 6,000 | 4,780 |
| 2005-10-04 | 490 | 490 | 474 | 474 | 19,000 | 4,740 |
| 2005-10-03 | 486 | 495 | 460 | 495 | 29,000 | 4,950 |
| 2005-09-30 | 493 | 495 | 486 | 486 | 20,000 | 4,860 |
| 2005-09-29 | 520 | 535 | 495 | 498 | 67,000 | 4,980 |
| 2005-09-28 | 490 | 520 | 486 | 520 | 47,000 | 5,200 |
| 2005-09-27 | 523 | 530 | 490 | 490 | 48,000 | 4,900 |
| 2005-09-26 | 515 | 569 | 510 | 523 | 209,000 | 5,230 |
| 2005-09-22 | 486 | 509 | 480 | 501 | 219,000 | 5,010 |
| 2005-09-21 | 470 | 492 | 470 | 490 | 124,000 | 4,900 |
| 2005-09-20 | 474 | 484 | 460 | 473 | 70,000 | 4,730 |
| 2005-09-16 | 450 | 475 | 445 | 474 | 82,000 | 4,740 |
| 2005-09-15 | 445 | 450 | 442 | 450 | 34,000 | 4,500 |
| 2005-09-14 | 432 | 452 | 432 | 446 | 56,000 | 4,460 |
| 2005-09-13 | 427 | 427 | 427 | 427 | 9,000 | 4,270 |
| 2005-09-12 | 430 | 430 | 426 | 427 | 9,000 | 4,270 |
| 2005-09-09 | 423 | 425 | 423 | 425 | 7,000 | 4,250 |
| 2005-09-08 | 422 | 423 | 422 | 423 | 7,000 | 4,230 |
| 2005-09-07 | 425 | 425 | 423 | 423 | 9,000 | 4,230 |
| 2005-09-06 | 426 | 430 | 421 | 426 | 31,000 | 4,260 |
| 2005-09-05 | 426 | 426 | 425 | 426 | 12,000 | 4,260 |
| 2005-09-02 | 421 | 426 | 421 | 425 | 18,000 | 4,250 |
| 2005-09-01 | 421 | 426 | 421 | 421 | 10,000 | 4,210 |
| 2005-08-31 | 424 | 424 | 421 | 421 | 7,000 | 4,210 |
| 2005-08-30 | 415 | 419 | 415 | 419 | 7,000 | 4,190 |
| 2005-08-29 | 418 | 418 | 413 | 417 | 12,000 | 4,170 |
| 2005-08-26 | 415 | 415 | 413 | 413 | 5,000 | 4,130 |
| 2005-08-25 | 417 | 419 | 417 | 417 | 7,000 | 4,170 |
| 2005-08-24 | 429 | 429 | 416 | 419 | 16,000 | 4,190 |
| 2005-08-23 | 427 | 427 | 425 | 425 | 6,000 | 4,250 |
| 2005-08-22 | 433 | 433 | 428 | 428 | 3,000 | 4,280 |
| 2005-08-19 | 430 | 430 | 424 | 424 | 17,000 | 4,240 |
| 2005-08-18 | 423 | 430 | 423 | 430 | 6,000 | 4,300 |
| 2005-08-17 | 422 | 425 | 420 | 423 | 9,000 | 4,230 |
| 2005-08-16 | 432 | 444 | 421 | 421 | 31,000 | 4,210 |
| 2005-08-15 | 433 | 433 | 428 | 428 | 7,000 | 4,280 |
| 2005-08-12 | 439 | 440 | 428 | 428 | 36,000 | 4,280 |
| 2005-08-11 | 420 | 446 | 420 | 434 | 70,000 | 4,340 |
| 2005-08-10 | 419 | 420 | 415 | 415 | 4,000 | 4,150 |
| 2005-08-09 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 2005-08-08 | 411 | 411 | 411 | 411 | 4,000 | 4,110 |
| 2005-08-05 | 411 | 412 | 411 | 411 | 15,000 | 4,110 |
| 2005-08-04 | 415 | 419 | 412 | 413 | 11,000 | 4,130 |
| 2005-08-03 | 418 | 419 | 411 | 411 | 18,000 | 4,110 |
| 2005-08-02 | 425 | 425 | 425 | 425 | 6,000 | 4,250 |
| 2005-08-01 | 420 | 420 | 415 | 415 | 13,000 | 4,150 |
| 2005-07-29 | 422 | 422 | 422 | 422 | 13,000 | 4,220 |
| 2005-07-28 | 414 | 417 | 411 | 413 | 18,000 | 4,130 |
| 2005-07-27 | 416 | 416 | 412 | 413 | 12,000 | 4,130 |
| 2005-07-26 | 415 | 415 | 413 | 414 | 9,000 | 4,140 |
| 2005-07-25 | 422 | 422 | 422 | 422 | 2,000 | 4,220 |
| 2005-07-22 | 418 | 418 | 412 | 412 | 7,000 | 4,120 |
| 2005-07-21 | 420 | 422 | 419 | 422 | 7,000 | 4,220 |
| 2005-07-20 | 418 | 418 | 418 | 418 | 9,000 | 4,180 |
| 2005-07-19 | 419 | 419 | 413 | 418 | 6,000 | 4,180 |
| 2005-07-15 | 427 | 427 | 417 | 417 | 7,000 | 4,170 |
| 2005-07-14 | 415 | 416 | 412 | 412 | 6,000 | 4,120 |
| 2005-07-13 | 417 | 427 | 412 | 412 | 8,000 | 4,120 |
| 2005-07-12 | 412 | 415 | 411 | 411 | 6,000 | 4,110 |
| 2005-07-11 | 415 | 416 | 415 | 415 | 7,000 | 4,150 |
| 2005-07-08 | 425 | 425 | 418 | 418 | 6,000 | 4,180 |
| 2005-07-07 | 435 | 435 | 426 | 426 | 9,000 | 4,260 |
| 2005-07-06 | 440 | 440 | 435 | 435 | 9,000 | 4,350 |
| 2005-07-05 | 425 | 440 | 421 | 430 | 19,000 | 4,300 |
| 2005-07-04 | 420 | 425 | 420 | 425 | 6,000 | 4,250 |
| 2005-07-01 | 410 | 417 | 410 | 415 | 15,000 | 4,150 |
| 2005-06-30 | 420 | 420 | 410 | 413 | 6,000 | 4,130 |
| 2005-06-29 | 410 | 410 | 410 | 410 | 3,000 | 4,100 |
| 2005-06-28 | 410 | 415 | 410 | 415 | 15,000 | 4,150 |
| 2005-06-27 | 410 | 412 | 405 | 412 | 7,000 | 4,120 |
| 2005-06-24 | 411 | 415 | 410 | 415 | 10,000 | 4,150 |
| 2005-06-23 | 419 | 420 | 412 | 412 | 6,000 | 4,120 |
| 2005-06-22 | 412 | 413 | 411 | 411 | 5,000 | 4,110 |
| 2005-06-21 | 410 | 420 | 408 | 408 | 23,000 | 4,080 |
| 2005-06-20 | 425 | 428 | 420 | 420 | 23,000 | 4,200 |
| 2005-06-17 | 430 | 431 | 422 | 431 | 11,000 | 4,310 |
| 2005-06-16 | 440 | 442 | 435 | 435 | 29,000 | 4,350 |
| 2005-06-15 | 434 | 445 | 434 | 439 | 37,000 | 4,390 |
| 2005-06-14 | 434 | 434 | 425 | 426 | 60,000 | 4,260 |
| 2005-06-13 | 410 | 414 | 408 | 414 | 10,000 | 4,140 |
| 2005-06-10 | 400 | 405 | 400 | 403 | 15,000 | 4,030 |
| 2005-06-09 | 401 | 401 | 400 | 400 | 7,000 | 4,000 |
| 2005-06-08 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2005-06-07 | 401 | 401 | 390 | 401 | 20,000 | 4,010 |
| 2005-06-06 | 401 | 402 | 400 | 400 | 14,000 | 4,000 |
| 2005-06-03 | 401 | 410 | 401 | 401 | 21,000 | 4,010 |
| 2005-06-02 | 385 | 390 | 385 | 390 | 6,000 | 3,900 |
| 2005-06-01 | 386 | 390 | 381 | 381 | 9,000 | 3,810 |
| 2005-05-31 | 390 | 399 | 390 | 390 | 24,000 | 3,900 |
| 2005-05-30 | 393 | 408 | 393 | 399 | 19,000 | 3,990 |
| 2005-05-27 | 380 | 404 | 373 | 404 | 46,000 | 4,040 |
| 2005-05-26 | 381 | 381 | 361 | 370 | 47,000 | 3,700 |
| 2005-05-25 | 419 | 419 | 380 | 390 | 53,000 | 3,900 |
| 2005-05-24 | 439 | 440 | 420 | 420 | 35,000 | 4,200 |
| 2005-05-23 | 457 | 457 | 437 | 444 | 35,000 | 4,440 |
| 2005-05-20 | 456 | 458 | 451 | 458 | 24,000 | 4,580 |
| 2005-05-19 | 455 | 456 | 455 | 456 | 3,000 | 4,560 |
| 2005-05-18 | 445 | 455 | 445 | 446 | 17,000 | 4,460 |
| 2005-05-17 | 450 | 460 | 445 | 445 | 8,000 | 4,450 |
| 2005-05-16 | 468 | 468 | 451 | 451 | 61,000 | 4,510 |
| 2005-05-13 | 460 | 473 | 460 | 463 | 38,000 | 4,630 |
| 2005-05-12 | 473 | 473 | 457 | 463 | 42,000 | 4,630 |
| 2005-05-11 | 462 | 478 | 456 | 468 | 39,000 | 4,680 |
| 2005-05-10 | 462 | 480 | 460 | 475 | 49,000 | 4,750 |
| 2005-05-09 | 451 | 465 | 451 | 464 | 32,000 | 4,640 |
| 2005-05-06 | 460 | 460 | 445 | 447 | 33,000 | 4,470 |
| 2005-05-02 | 455 | 460 | 453 | 460 | 11,000 | 4,600 |
| 2005-04-28 | 471 | 471 | 455 | 462 | 27,000 | 4,620 |
| 2005-04-27 | 462 | 474 | 460 | 472 | 121,000 | 4,720 |
| 2005-04-26 | 444 | 448 | 440 | 447 | 7,000 | 4,470 |
| 2005-04-25 | 444 | 445 | 440 | 440 | 4,000 | 4,400 |
| 2005-04-22 | 439 | 445 | 439 | 445 | 4,000 | 4,450 |
| 2005-04-21 | 426 | 435 | 425 | 435 | 59,000 | 4,350 |
| 2005-04-20 | 450 | 450 | 431 | 431 | 37,000 | 4,310 |
| 2005-04-19 | 410 | 435 | 410 | 435 | 35,000 | 4,350 |
| 2005-04-18 | 420 | 420 | 405 | 410 | 22,000 | 4,100 |
| 2005-04-15 | 439 | 440 | 421 | 440 | 21,000 | 4,400 |
| 2005-04-14 | 443 | 443 | 430 | 440 | 17,000 | 4,400 |
| 2005-04-13 | 420 | 453 | 420 | 453 | 18,000 | 4,530 |
| 2005-04-12 | 426 | 426 | 412 | 420 | 14,000 | 4,200 |
| 2005-04-11 | 435 | 435 | 428 | 431 | 16,000 | 4,310 |
| 2005-04-08 | 435 | 440 | 435 | 437 | 13,000 | 4,370 |
| 2005-04-07 | 445 | 445 | 445 | 445 | 3,000 | 4,450 |
| 2005-04-06 | 440 | 452 | 430 | 452 | 35,000 | 4,520 |
| 2005-04-05 | 432 | 443 | 425 | 443 | 21,000 | 4,430 |
| 2005-04-04 | 445 | 445 | 425 | 443 | 22,000 | 4,430 |
| 2005-04-01 | 445 | 457 | 442 | 447 | 15,000 | 4,470 |
| 2005-03-31 | 456 | 456 | 443 | 450 | 16,000 | 4,500 |
| 2005-03-30 | 473 | 473 | 448 | 451 | 38,000 | 4,510 |
| 2005-03-29 | 480 | 483 | 446 | 446 | 34,000 | 4,460 |
| 2005-03-28 | 440 | 480 | 440 | 470 | 56,000 | 4,700 |
| 2005-03-25 | 485 | 485 | 460 | 460 | 19,000 | 4,600 |
| 2005-03-24 | 490 | 490 | 477 | 487 | 22,000 | 4,870 |
| 2005-03-23 | 489 | 489 | 480 | 480 | 25,000 | 4,800 |
| 2005-03-22 | 504 | 504 | 480 | 485 | 74,000 | 4,850 |
| 2005-03-18 | 501 | 515 | 501 | 514 | 49,000 | 5,140 |
| 2005-03-17 | 490 | 515 | 480 | 500 | 101,000 | 5,000 |
| 2005-03-16 | 467 | 500 | 467 | 499 | 87,000 | 4,990 |
| 2005-03-15 | 494 | 494 | 480 | 480 | 30,000 | 4,800 |
| 2005-03-14 | 468 | 490 | 468 | 490 | 60,000 | 4,900 |
| 2005-03-11 | 465 | 469 | 458 | 463 | 33,000 | 4,630 |
| 2005-03-10 | 473 | 480 | 450 | 465 | 79,000 | 4,650 |
| 2005-03-09 | 431 | 488 | 430 | 488 | 170,000 | 4,880 |
| 2005-03-08 | 432 | 440 | 421 | 440 | 65,000 | 4,400 |
| 2005-03-07 | 438 | 445 | 430 | 431 | 103,000 | 4,310 |
| 2005-03-04 | 398 | 440 | 398 | 440 | 276,000 | 4,400 |
| 2005-03-03 | 372 | 397 | 372 | 397 | 51,000 | 3,970 |
| 2005-03-02 | 376 | 378 | 373 | 373 | 17,000 | 3,730 |
| 2005-03-01 | 374 | 376 | 371 | 371 | 35,000 | 3,710 |
| 2005-02-28 | 376 | 376 | 365 | 365 | 16,000 | 3,650 |
| 2005-02-25 | 344 | 358 | 343 | 358 | 33,000 | 3,580 |
| 2005-02-24 | 350 | 350 | 345 | 345 | 33,000 | 3,450 |
| 2005-02-23 | 352 | 357 | 350 | 355 | 32,000 | 3,550 |
| 2005-02-22 | 372 | 372 | 366 | 367 | 12,000 | 3,670 |
| 2005-02-21 | 366 | 380 | 366 | 372 | 21,000 | 3,720 |
| 2005-02-18 | 382 | 382 | 355 | 375 | 81,000 | 3,750 |
| 2005-02-17 | 383 | 385 | 376 | 385 | 44,000 | 3,850 |
| 2005-02-16 | 372 | 390 | 372 | 382 | 83,000 | 3,820 |
| 2005-02-15 | 368 | 375 | 367 | 372 | 36,000 | 3,720 |
| 2005-02-14 | 361 | 366 | 361 | 366 | 40,000 | 3,660 |
| 2005-02-10 | 359 | 360 | 355 | 360 | 16,000 | 3,600 |
| 2005-02-09 | 362 | 362 | 350 | 351 | 43,000 | 3,510 |
| 2005-02-08 | 368 | 368 | 356 | 361 | 35,000 | 3,610 |
| 2005-02-07 | 370 | 370 | 360 | 365 | 45,000 | 3,650 |
| 2005-02-04 | 365 | 373 | 357 | 373 | 217,000 | 3,730 |
| 2005-02-03 | 348 | 355 | 346 | 355 | 37,000 | 3,550 |
| 2005-02-02 | 345 | 350 | 345 | 346 | 31,000 | 3,460 |
| 2005-02-01 | 339 | 340 | 330 | 340 | 18,000 | 3,400 |
| 2005-01-31 | 343 | 344 | 338 | 344 | 13,000 | 3,440 |
| 2005-01-28 | 345 | 345 | 336 | 338 | 32,000 | 3,380 |
| 2005-01-27 | 350 | 350 | 345 | 345 | 19,000 | 3,450 |
| 2005-01-26 | 357 | 357 | 349 | 349 | 45,000 | 3,490 |
| 2005-01-25 | 334 | 360 | 334 | 354 | 114,000 | 3,540 |
| 2005-01-24 | 335 | 335 | 328 | 331 | 63,000 | 3,310 |
| 2005-01-21 | 322 | 335 | 321 | 335 | 58,000 | 3,350 |
| 2005-01-20 | 334 | 334 | 323 | 325 | 38,000 | 3,250 |
| 2005-01-19 | 333 | 336 | 325 | 335 | 30,000 | 3,350 |
| 2005-01-18 | 321 | 328 | 321 | 328 | 37,000 | 3,280 |
| 2005-01-17 | 323 | 333 | 323 | 330 | 57,000 | 3,300 |
| 2005-01-14 | 306 | 310 | 305 | 308 | 34,000 | 3,080 |
| 2005-01-13 | 294 | 308 | 294 | 300 | 32,000 | 3,000 |
| 2005-01-12 | 304 | 305 | 298 | 298 | 23,000 | 2,980 |
| 2005-01-11 | 309 | 310 | 305 | 305 | 15,000 | 3,050 |
| 2005-01-07 | 307 | 317 | 303 | 305 | 21,000 | 3,050 |
| 2005-01-06 | 299 | 308 | 299 | 307 | 43,000 | 3,070 |
| 2005-01-05 | 283 | 300 | 283 | 295 | 75,000 | 2,950 |
| 2005-01-04 | 284 | 286 | 282 | 282 | 25,000 | 2,820 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
