5922 那須電機鉄工(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 452 | 452 | 437 | 437 | 3,000 | 4,370 |
| 2006-12-28 | 448 | 448 | 435 | 445 | 11,000 | 4,450 |
| 2006-12-27 | 451 | 451 | 441 | 441 | 5,000 | 4,410 |
| 2006-12-26 | 450 | 452 | 450 | 451 | 7,000 | 4,510 |
| 2006-12-25 | 463 | 463 | 450 | 450 | 10,000 | 4,500 |
| 2006-12-22 | 449 | 456 | 449 | 456 | 14,000 | 4,560 |
| 2006-12-21 | 441 | 448 | 441 | 447 | 11,000 | 4,470 |
| 2006-12-20 | 433 | 438 | 433 | 438 | 10,000 | 4,380 |
| 2006-12-19 | 430 | 437 | 430 | 435 | 9,000 | 4,350 |
| 2006-12-18 | 425 | 430 | 425 | 430 | 14,000 | 4,300 |
| 2006-12-15 | 424 | 424 | 423 | 423 | 21,000 | 4,230 |
| 2006-12-14 | 420 | 420 | 420 | 420 | 11,000 | 4,200 |
| 2006-12-13 | 420 | 420 | 414 | 420 | 17,000 | 4,200 |
| 2006-12-12 | 424 | 425 | 420 | 420 | 18,000 | 4,200 |
| 2006-12-11 | 421 | 425 | 420 | 425 | 10,000 | 4,250 |
| 2006-12-08 | 416 | 416 | 416 | 416 | 3,000 | 4,160 |
| 2006-12-07 | 420 | 420 | 420 | 420 | 7,000 | 4,200 |
| 2006-12-05 | 420 | 425 | 420 | 425 | 5,000 | 4,250 |
| 2006-12-04 | 419 | 420 | 418 | 420 | 4,000 | 4,200 |
| 2006-12-01 | 413 | 414 | 413 | 414 | 5,000 | 4,140 |
| 2006-11-30 | 418 | 423 | 416 | 418 | 9,000 | 4,180 |
| 2006-11-29 | 407 | 415 | 407 | 415 | 6,000 | 4,150 |
| 2006-11-27 | 410 | 410 | 408 | 410 | 11,000 | 4,100 |
| 2006-11-24 | 419 | 419 | 405 | 405 | 12,000 | 4,050 |
| 2006-11-22 | 411 | 411 | 401 | 405 | 6,000 | 4,050 |
| 2006-11-21 | 411 | 420 | 410 | 420 | 6,000 | 4,200 |
| 2006-11-20 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 2006-11-17 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 2006-11-16 | 433 | 438 | 433 | 438 | 3,000 | 4,380 |
| 2006-11-15 | 448 | 448 | 447 | 447 | 3,000 | 4,470 |
| 2006-11-14 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 2006-11-13 | 440 | 440 | 435 | 435 | 6,000 | 4,350 |
| 2006-11-10 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 2006-11-09 | 440 | 440 | 436 | 436 | 5,000 | 4,360 |
| 2006-11-08 | 441 | 441 | 441 | 441 | 2,000 | 4,410 |
| 2006-11-07 | 447 | 447 | 445 | 445 | 3,000 | 4,450 |
| 2006-11-06 | 451 | 451 | 447 | 447 | 5,000 | 4,470 |
| 2006-11-01 | 450 | 450 | 448 | 448 | 5,000 | 4,480 |
| 2006-10-31 | 459 | 459 | 459 | 459 | 3,000 | 4,590 |
| 2006-10-30 | 450 | 450 | 441 | 446 | 5,000 | 4,460 |
| 2006-10-27 | 456 | 456 | 456 | 456 | 3,000 | 4,560 |
| 2006-10-25 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2006-10-24 | 473 | 473 | 465 | 465 | 5,000 | 4,650 |
| 2006-10-23 | 457 | 463 | 456 | 463 | 9,000 | 4,630 |
| 2006-10-20 | 456 | 456 | 456 | 456 | 11,000 | 4,560 |
| 2006-10-19 | 446 | 454 | 446 | 454 | 2,000 | 4,540 |
| 2006-10-18 | 432 | 437 | 432 | 435 | 8,000 | 4,350 |
| 2006-10-17 | 446 | 446 | 440 | 440 | 3,000 | 4,400 |
| 2006-10-16 | 447 | 450 | 447 | 450 | 4,000 | 4,500 |
| 2006-10-13 | 432 | 432 | 432 | 432 | 3,000 | 4,320 |
| 2006-10-12 | 430 | 431 | 430 | 430 | 3,000 | 4,300 |
| 2006-10-11 | 450 | 450 | 440 | 440 | 19,000 | 4,400 |
| 2006-10-10 | 451 | 451 | 450 | 450 | 8,000 | 4,500 |
| 2006-10-06 | 450 | 450 | 449 | 450 | 6,000 | 4,500 |
| 2006-10-05 | 451 | 451 | 451 | 451 | 1,000 | 4,510 |
| 2006-10-04 | 454 | 455 | 450 | 450 | 8,000 | 4,500 |
| 2006-10-03 | 452 | 452 | 452 | 452 | 2,000 | 4,520 |
| 2006-10-02 | 452 | 452 | 451 | 452 | 6,000 | 4,520 |
| 2006-09-29 | 457 | 457 | 454 | 454 | 6,000 | 4,540 |
| 2006-09-28 | 446 | 450 | 440 | 450 | 13,000 | 4,500 |
| 2006-09-27 | 450 | 450 | 448 | 450 | 5,000 | 4,500 |
| 2006-09-26 | 458 | 458 | 452 | 452 | 9,000 | 4,520 |
| 2006-09-25 | 456 | 456 | 456 | 456 | 5,000 | 4,560 |
| 2006-09-22 | 453 | 458 | 453 | 458 | 6,000 | 4,580 |
| 2006-09-21 | 452 | 458 | 452 | 458 | 2,000 | 4,580 |
| 2006-09-20 | 458 | 458 | 451 | 451 | 11,000 | 4,510 |
| 2006-09-19 | 459 | 462 | 456 | 457 | 10,000 | 4,570 |
| 2006-09-15 | 466 | 466 | 462 | 462 | 36,000 | 4,620 |
| 2006-09-14 | 485 | 485 | 472 | 472 | 31,000 | 4,720 |
| 2006-09-13 | 523 | 523 | 496 | 496 | 24,000 | 4,960 |
| 2006-09-12 | 521 | 523 | 520 | 523 | 11,000 | 5,230 |
| 2006-09-11 | 535 | 535 | 523 | 523 | 3,000 | 5,230 |
| 2006-09-08 | 520 | 520 | 519 | 519 | 3,000 | 5,190 |
| 2006-09-07 | 531 | 531 | 526 | 526 | 8,000 | 5,260 |
| 2006-09-06 | 531 | 535 | 531 | 531 | 20,000 | 5,310 |
| 2006-09-05 | 527 | 535 | 527 | 534 | 13,000 | 5,340 |
| 2006-09-04 | 523 | 533 | 523 | 527 | 13,000 | 5,270 |
| 2006-09-01 | 521 | 528 | 521 | 528 | 5,000 | 5,280 |
| 2006-08-31 | 528 | 530 | 524 | 524 | 16,000 | 5,240 |
| 2006-08-30 | 525 | 530 | 525 | 526 | 14,000 | 5,260 |
| 2006-08-29 | 526 | 526 | 517 | 526 | 24,000 | 5,260 |
| 2006-08-28 | 524 | 526 | 511 | 526 | 17,000 | 5,260 |
| 2006-08-25 | 508 | 513 | 507 | 513 | 6,000 | 5,130 |
| 2006-08-24 | 518 | 518 | 511 | 513 | 9,000 | 5,130 |
| 2006-08-23 | 521 | 521 | 515 | 518 | 6,000 | 5,180 |
| 2006-08-22 | 519 | 520 | 519 | 520 | 4,000 | 5,200 |
| 2006-08-21 | 525 | 536 | 525 | 528 | 37,000 | 5,280 |
| 2006-08-18 | 513 | 525 | 513 | 525 | 24,000 | 5,250 |
| 2006-08-17 | 514 | 514 | 510 | 514 | 14,000 | 5,140 |
| 2006-08-16 | 495 | 510 | 495 | 510 | 21,000 | 5,100 |
| 2006-08-15 | 512 | 512 | 494 | 502 | 18,000 | 5,020 |
| 2006-08-14 | 512 | 515 | 500 | 500 | 26,000 | 5,000 |
| 2006-08-11 | 475 | 513 | 475 | 497 | 40,000 | 4,970 |
| 2006-08-10 | 460 | 475 | 460 | 475 | 13,000 | 4,750 |
| 2006-08-09 | 451 | 460 | 451 | 452 | 15,000 | 4,520 |
| 2006-08-08 | 447 | 451 | 445 | 451 | 4,000 | 4,510 |
| 2006-08-07 | 455 | 456 | 447 | 447 | 6,000 | 4,470 |
| 2006-08-04 | 450 | 450 | 450 | 450 | 6,000 | 4,500 |
| 2006-08-03 | 449 | 449 | 440 | 440 | 4,000 | 4,400 |
| 2006-08-02 | 440 | 448 | 440 | 448 | 2,000 | 4,480 |
| 2006-08-01 | 445 | 449 | 440 | 440 | 7,000 | 4,400 |
| 2006-07-31 | 449 | 449 | 445 | 445 | 7,000 | 4,450 |
| 2006-07-28 | 449 | 449 | 439 | 448 | 3,000 | 4,480 |
| 2006-07-26 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2006-07-25 | 459 | 459 | 442 | 442 | 14,000 | 4,420 |
| 2006-07-24 | 435 | 439 | 435 | 439 | 9,000 | 4,390 |
| 2006-07-21 | 436 | 446 | 436 | 437 | 6,000 | 4,370 |
| 2006-07-20 | 431 | 451 | 431 | 451 | 5,000 | 4,510 |
| 2006-07-19 | 432 | 435 | 425 | 435 | 16,000 | 4,350 |
| 2006-07-18 | 461 | 461 | 435 | 435 | 14,000 | 4,350 |
| 2006-07-14 | 471 | 471 | 461 | 461 | 12,000 | 4,610 |
| 2006-07-13 | 473 | 473 | 470 | 471 | 12,000 | 4,710 |
| 2006-07-12 | 480 | 480 | 475 | 475 | 5,000 | 4,750 |
| 2006-07-11 | 481 | 481 | 480 | 480 | 3,000 | 4,800 |
| 2006-07-10 | 488 | 488 | 476 | 485 | 11,000 | 4,850 |
| 2006-07-07 | 491 | 491 | 488 | 488 | 5,000 | 4,880 |
| 2006-07-06 | 495 | 495 | 490 | 490 | 6,000 | 4,900 |
| 2006-07-05 | 493 | 496 | 493 | 495 | 19,000 | 4,950 |
| 2006-07-04 | 487 | 495 | 487 | 488 | 19,000 | 4,880 |
| 2006-07-03 | 475 | 485 | 475 | 482 | 11,000 | 4,820 |
| 2006-06-30 | 474 | 474 | 470 | 470 | 5,000 | 4,700 |
| 2006-06-29 | 460 | 460 | 457 | 457 | 5,000 | 4,570 |
| 2006-06-28 | 463 | 463 | 463 | 463 | 1,000 | 4,630 |
| 2006-06-27 | 473 | 473 | 467 | 467 | 5,000 | 4,670 |
| 2006-06-23 | 471 | 471 | 465 | 470 | 3,000 | 4,700 |
| 2006-06-22 | 467 | 470 | 466 | 470 | 3,000 | 4,700 |
| 2006-06-21 | 475 | 475 | 470 | 470 | 2,000 | 4,700 |
| 2006-06-20 | 467 | 475 | 467 | 475 | 7,000 | 4,750 |
| 2006-06-19 | 465 | 471 | 465 | 470 | 9,000 | 4,700 |
| 2006-06-16 | 454 | 460 | 454 | 460 | 3,000 | 4,600 |
| 2006-06-15 | 445 | 450 | 445 | 450 | 4,000 | 4,500 |
| 2006-06-13 | 430 | 430 | 430 | 430 | 6,000 | 4,300 |
| 2006-06-12 | 420 | 425 | 420 | 421 | 5,000 | 4,210 |
| 2006-06-09 | 406 | 428 | 405 | 428 | 13,000 | 4,280 |
| 2006-06-08 | 418 | 423 | 411 | 411 | 20,000 | 4,110 |
| 2006-06-07 | 430 | 450 | 430 | 431 | 25,000 | 4,310 |
| 2006-06-06 | 450 | 450 | 437 | 437 | 14,000 | 4,370 |
| 2006-06-05 | 450 | 450 | 447 | 450 | 7,000 | 4,500 |
| 2006-06-02 | 459 | 459 | 434 | 459 | 24,000 | 4,590 |
| 2006-06-01 | 480 | 480 | 464 | 464 | 23,000 | 4,640 |
| 2006-05-31 | 487 | 488 | 477 | 477 | 12,000 | 4,770 |
| 2006-05-30 | 505 | 505 | 494 | 494 | 7,000 | 4,940 |
| 2006-05-29 | 495 | 500 | 488 | 500 | 9,000 | 5,000 |
| 2006-05-26 | 503 | 503 | 485 | 485 | 19,000 | 4,850 |
| 2006-05-25 | 485 | 485 | 485 | 485 | 2,000 | 4,850 |
| 2006-05-24 | 505 | 505 | 485 | 485 | 3,000 | 4,850 |
| 2006-05-23 | 495 | 498 | 495 | 498 | 4,000 | 4,980 |
| 2006-05-22 | 505 | 506 | 498 | 498 | 25,000 | 4,980 |
| 2006-05-19 | 486 | 486 | 484 | 484 | 9,000 | 4,840 |
| 2006-05-18 | 472 | 472 | 452 | 461 | 18,000 | 4,610 |
| 2006-05-17 | 472 | 472 | 470 | 470 | 2,000 | 4,700 |
| 2006-05-16 | 476 | 480 | 475 | 475 | 10,000 | 4,750 |
| 2006-05-15 | 477 | 477 | 472 | 475 | 10,000 | 4,750 |
| 2006-05-12 | 481 | 494 | 481 | 494 | 8,000 | 4,940 |
| 2006-05-11 | 487 | 497 | 484 | 485 | 5,000 | 4,850 |
| 2006-05-10 | 498 | 498 | 492 | 492 | 8,000 | 4,920 |
| 2006-05-09 | 499 | 501 | 496 | 498 | 9,000 | 4,980 |
| 2006-05-08 | 501 | 501 | 496 | 496 | 5,000 | 4,960 |
| 2006-05-02 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 2006-05-01 | 519 | 519 | 501 | 501 | 5,000 | 5,010 |
| 2006-04-28 | 519 | 519 | 500 | 500 | 7,000 | 5,000 |
| 2006-04-27 | 497 | 500 | 497 | 498 | 5,000 | 4,980 |
| 2006-04-26 | 510 | 510 | 498 | 499 | 4,000 | 4,990 |
| 2006-04-25 | 499 | 499 | 499 | 499 | 1,000 | 4,990 |
| 2006-04-24 | 502 | 505 | 494 | 499 | 21,000 | 4,990 |
| 2006-04-21 | 525 | 525 | 515 | 515 | 7,000 | 5,150 |
| 2006-04-20 | 530 | 530 | 520 | 520 | 7,000 | 5,200 |
| 2006-04-19 | 530 | 540 | 530 | 530 | 5,000 | 5,300 |
| 2006-04-18 | 521 | 525 | 520 | 525 | 7,000 | 5,250 |
| 2006-04-17 | 545 | 545 | 525 | 525 | 16,000 | 5,250 |
| 2006-04-14 | 534 | 544 | 534 | 544 | 3,000 | 5,440 |
| 2006-04-13 | 536 | 536 | 533 | 533 | 7,000 | 5,330 |
| 2006-04-12 | 532 | 534 | 532 | 533 | 6,000 | 5,330 |
| 2006-04-11 | 544 | 544 | 540 | 540 | 15,000 | 5,400 |
| 2006-04-10 | 541 | 554 | 540 | 554 | 18,000 | 5,540 |
| 2006-04-07 | 545 | 545 | 536 | 540 | 12,000 | 5,400 |
| 2006-04-06 | 555 | 555 | 546 | 548 | 7,000 | 5,480 |
| 2006-04-05 | 546 | 547 | 546 | 547 | 7,000 | 5,470 |
| 2006-04-04 | 555 | 560 | 543 | 545 | 20,000 | 5,450 |
| 2006-04-03 | 551 | 554 | 542 | 542 | 24,000 | 5,420 |
| 2006-03-31 | 554 | 554 | 545 | 546 | 22,000 | 5,460 |
| 2006-03-30 | 556 | 558 | 546 | 552 | 24,000 | 5,520 |
| 2006-03-29 | 565 | 565 | 545 | 555 | 44,000 | 5,550 |
| 2006-03-28 | 565 | 568 | 560 | 560 | 22,000 | 5,600 |
| 2006-03-27 | 570 | 586 | 560 | 560 | 45,000 | 5,600 |
| 2006-03-24 | 560 | 575 | 555 | 574 | 97,000 | 5,740 |
| 2006-03-23 | 541 | 550 | 541 | 550 | 22,000 | 5,500 |
| 2006-03-22 | 539 | 549 | 539 | 548 | 16,000 | 5,480 |
| 2006-03-20 | 538 | 540 | 538 | 540 | 11,000 | 5,400 |
| 2006-03-17 | 520 | 529 | 520 | 528 | 27,000 | 5,280 |
| 2006-03-16 | 525 | 525 | 515 | 524 | 18,000 | 5,240 |
| 2006-03-15 | 544 | 544 | 531 | 531 | 15,000 | 5,310 |
| 2006-03-14 | 540 | 542 | 535 | 540 | 35,000 | 5,400 |
| 2006-03-13 | 510 | 520 | 510 | 520 | 14,000 | 5,200 |
| 2006-03-10 | 507 | 510 | 504 | 506 | 10,000 | 5,060 |
| 2006-03-09 | 492 | 507 | 492 | 507 | 4,000 | 5,070 |
| 2006-03-06 | 500 | 507 | 500 | 507 | 11,000 | 5,070 |
| 2006-03-03 | 500 | 506 | 500 | 500 | 7,000 | 5,000 |
| 2006-03-02 | 510 | 510 | 500 | 500 | 19,000 | 5,000 |
| 2006-03-01 | 514 | 514 | 490 | 490 | 7,000 | 4,900 |
| 2006-02-28 | 528 | 528 | 510 | 515 | 12,000 | 5,150 |
| 2006-02-27 | 530 | 530 | 512 | 522 | 6,000 | 5,220 |
| 2006-02-24 | 510 | 530 | 510 | 530 | 12,000 | 5,300 |
| 2006-02-23 | 501 | 515 | 501 | 510 | 13,000 | 5,100 |
| 2006-02-22 | 483 | 490 | 483 | 490 | 20,000 | 4,900 |
| 2006-02-21 | 470 | 478 | 460 | 463 | 88,000 | 4,630 |
| 2006-02-20 | 505 | 505 | 480 | 480 | 26,000 | 4,800 |
| 2006-02-17 | 529 | 530 | 501 | 515 | 21,000 | 5,150 |
| 2006-02-16 | 522 | 528 | 520 | 528 | 10,000 | 5,280 |
| 2006-02-15 | 548 | 548 | 536 | 536 | 19,000 | 5,360 |
| 2006-02-14 | 538 | 550 | 520 | 539 | 39,000 | 5,390 |
| 2006-02-13 | 573 | 580 | 541 | 567 | 42,000 | 5,670 |
| 2006-02-10 | 585 | 588 | 570 | 572 | 21,000 | 5,720 |
| 2006-02-09 | 600 | 600 | 591 | 591 | 16,000 | 5,910 |
| 2006-02-08 | 600 | 610 | 591 | 600 | 37,000 | 6,000 |
| 2006-02-07 | 573 | 590 | 573 | 590 | 21,000 | 5,900 |
| 2006-02-06 | 575 | 585 | 571 | 581 | 19,000 | 5,810 |
| 2006-02-03 | 571 | 576 | 568 | 570 | 18,000 | 5,700 |
| 2006-02-02 | 591 | 591 | 585 | 591 | 10,000 | 5,910 |
| 2006-02-01 | 586 | 590 | 580 | 580 | 19,000 | 5,800 |
| 2006-01-31 | 596 | 596 | 590 | 590 | 15,000 | 5,900 |
| 2006-01-30 | 596 | 601 | 590 | 596 | 35,000 | 5,960 |
| 2006-01-27 | 594 | 594 | 588 | 588 | 8,000 | 5,880 |
| 2006-01-26 | 569 | 575 | 568 | 575 | 15,000 | 5,750 |
| 2006-01-25 | 555 | 569 | 555 | 569 | 11,000 | 5,690 |
| 2006-01-24 | 563 | 565 | 552 | 553 | 22,000 | 5,530 |
| 2006-01-23 | 565 | 570 | 545 | 545 | 38,000 | 5,450 |
| 2006-01-20 | 609 | 609 | 580 | 580 | 29,000 | 5,800 |
| 2006-01-19 | 543 | 608 | 543 | 600 | 40,000 | 6,000 |
| 2006-01-18 | 620 | 620 | 540 | 560 | 92,000 | 5,600 |
| 2006-01-17 | 622 | 630 | 600 | 626 | 174,000 | 6,260 |
| 2006-01-16 | 596 | 624 | 569 | 624 | 107,000 | 6,240 |
| 2006-01-13 | 559 | 595 | 555 | 595 | 79,000 | 5,950 |
| 2006-01-12 | 536 | 565 | 536 | 559 | 114,000 | 5,590 |
| 2006-01-11 | 540 | 540 | 531 | 532 | 32,000 | 5,320 |
| 2006-01-10 | 522 | 535 | 521 | 535 | 93,000 | 5,350 |
| 2006-01-06 | 510 | 520 | 510 | 519 | 38,000 | 5,190 |
| 2006-01-05 | 510 | 510 | 499 | 499 | 44,000 | 4,990 |
| 2006-01-04 | 509 | 511 | 506 | 506 | 17,000 | 5,060 |
分割・併合履歴 ： [2017-09-27]1株→0.1株