5922 那須電機鉄工(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 435 | 436 | 435 | 436 | 9,000 | 4,360 |
| 2007-12-27 | 437 | 437 | 435 | 435 | 3,000 | 4,350 |
| 2007-12-26 | 435 | 439 | 429 | 439 | 11,000 | 4,390 |
| 2007-12-25 | 445 | 445 | 439 | 439 | 4,000 | 4,390 |
| 2007-12-21 | 431 | 431 | 430 | 430 | 5,000 | 4,300 |
| 2007-12-20 | 440 | 440 | 426 | 430 | 8,000 | 4,300 |
| 2007-12-19 | 435 | 435 | 427 | 427 | 7,000 | 4,270 |
| 2007-12-18 | 440 | 445 | 439 | 445 | 9,000 | 4,450 |
| 2007-12-17 | 464 | 464 | 461 | 461 | 4,000 | 4,610 |
| 2007-12-14 | 466 | 466 | 465 | 465 | 12,000 | 4,650 |
| 2007-12-13 | 468 | 468 | 468 | 468 | 1,000 | 4,680 |
| 2007-12-12 | 453 | 458 | 452 | 458 | 8,000 | 4,580 |
| 2007-12-11 | 467 | 467 | 465 | 465 | 2,000 | 4,650 |
| 2007-12-10 | 469 | 471 | 469 | 471 | 3,000 | 4,710 |
| 2007-12-07 | 466 | 469 | 466 | 469 | 12,000 | 4,690 |
| 2007-12-06 | 476 | 476 | 476 | 476 | 6,000 | 4,760 |
| 2007-12-05 | 476 | 476 | 476 | 476 | 4,000 | 4,760 |
| 2007-12-04 | 484 | 484 | 484 | 484 | 6,000 | 4,840 |
| 2007-12-03 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 2007-11-30 | 486 | 490 | 486 | 490 | 5,000 | 4,900 |
| 2007-11-28 | 451 | 451 | 451 | 451 | 3,000 | 4,510 |
| 2007-11-27 | 451 | 451 | 451 | 451 | 1,000 | 4,510 |
| 2007-11-26 | 440 | 455 | 440 | 455 | 9,000 | 4,550 |
| 2007-11-21 | 457 | 457 | 450 | 450 | 4,000 | 4,500 |
| 2007-11-20 | 464 | 464 | 445 | 445 | 5,000 | 4,450 |
| 2007-11-19 | 486 | 486 | 474 | 474 | 5,000 | 4,740 |
| 2007-11-16 | 486 | 490 | 486 | 490 | 8,000 | 4,900 |
| 2007-11-15 | 503 | 506 | 503 | 506 | 3,000 | 5,060 |
| 2007-11-14 | 489 | 500 | 489 | 498 | 14,000 | 4,980 |
| 2007-11-13 | 483 | 487 | 483 | 487 | 5,000 | 4,870 |
| 2007-11-12 | 478 | 478 | 478 | 478 | 3,000 | 4,780 |
| 2007-11-09 | 489 | 489 | 489 | 489 | 1,000 | 4,890 |
| 2007-11-08 | 487 | 492 | 483 | 488 | 9,000 | 4,880 |
| 2007-11-07 | 505 | 505 | 502 | 502 | 2,000 | 5,020 |
| 2007-11-06 | 523 | 526 | 504 | 504 | 12,000 | 5,040 |
| 2007-11-05 | 532 | 532 | 523 | 523 | 6,000 | 5,230 |
| 2007-11-02 | 553 | 553 | 553 | 553 | 2,000 | 5,530 |
| 2007-11-01 | 554 | 554 | 554 | 554 | 1,000 | 5,540 |
| 2007-10-31 | 556 | 556 | 556 | 556 | 2,000 | 5,560 |
| 2007-10-30 | 550 | 551 | 550 | 550 | 6,000 | 5,500 |
| 2007-10-29 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 2007-10-26 | 538 | 550 | 538 | 550 | 7,000 | 5,500 |
| 2007-10-25 | 543 | 543 | 540 | 540 | 3,000 | 5,400 |
| 2007-10-24 | 553 | 553 | 553 | 553 | 3,000 | 5,530 |
| 2007-10-23 | 549 | 549 | 540 | 540 | 3,000 | 5,400 |
| 2007-10-22 | 530 | 545 | 530 | 545 | 13,000 | 5,450 |
| 2007-10-19 | 565 | 570 | 565 | 570 | 3,000 | 5,700 |
| 2007-10-18 | 551 | 560 | 550 | 560 | 3,000 | 5,600 |
| 2007-10-17 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 2007-10-16 | 579 | 579 | 566 | 566 | 11,000 | 5,660 |
| 2007-10-15 | 594 | 594 | 586 | 590 | 4,000 | 5,900 |
| 2007-10-12 | 575 | 592 | 575 | 592 | 3,000 | 5,920 |
| 2007-10-11 | 580 | 582 | 580 | 582 | 2,000 | 5,820 |
| 2007-10-10 | 589 | 589 | 589 | 589 | 1,000 | 5,890 |
| 2007-10-09 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 2007-10-05 | 594 | 600 | 594 | 600 | 11,000 | 6,000 |
| 2007-10-04 | 595 | 595 | 595 | 595 | 5,000 | 5,950 |
| 2007-10-03 | 585 | 585 | 585 | 585 | 1,000 | 5,850 |
| 2007-10-02 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 2007-10-01 | 574 | 574 | 572 | 572 | 3,000 | 5,720 |
| 2007-09-28 | 607 | 607 | 607 | 607 | 2,000 | 6,070 |
| 2007-09-27 | 582 | 600 | 582 | 600 | 7,000 | 6,000 |
| 2007-09-26 | 572 | 585 | 572 | 585 | 6,000 | 5,850 |
| 2007-09-25 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 2007-09-21 | 557 | 569 | 555 | 569 | 9,000 | 5,690 |
| 2007-09-20 | 558 | 558 | 558 | 558 | 2,000 | 5,580 |
| 2007-09-19 | 568 | 568 | 568 | 568 | 3,000 | 5,680 |
| 2007-09-18 | 554 | 556 | 553 | 556 | 10,000 | 5,560 |
| 2007-09-14 | 570 | 582 | 570 | 582 | 13,000 | 5,820 |
| 2007-09-13 | 555 | 574 | 555 | 574 | 7,000 | 5,740 |
| 2007-09-12 | 566 | 566 | 553 | 555 | 7,000 | 5,550 |
| 2007-09-11 | 570 | 570 | 560 | 560 | 3,000 | 5,600 |
| 2007-09-10 | 569 | 569 | 569 | 569 | 1,000 | 5,690 |
| 2007-09-07 | 599 | 600 | 599 | 600 | 3,000 | 6,000 |
| 2007-09-06 | 590 | 600 | 590 | 600 | 5,000 | 6,000 |
| 2007-09-05 | 609 | 609 | 593 | 593 | 2,000 | 5,930 |
| 2007-09-04 | 589 | 610 | 589 | 591 | 15,000 | 5,910 |
| 2007-09-03 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 2007-08-31 | 568 | 575 | 560 | 570 | 12,000 | 5,700 |
| 2007-08-30 | 566 | 566 | 550 | 550 | 5,000 | 5,500 |
| 2007-08-29 | 567 | 567 | 541 | 541 | 5,000 | 5,410 |
| 2007-08-28 | 565 | 569 | 565 | 569 | 6,000 | 5,690 |
| 2007-08-27 | 545 | 568 | 545 | 568 | 7,000 | 5,680 |
| 2007-08-24 | 541 | 545 | 530 | 535 | 8,000 | 5,350 |
| 2007-08-23 | 540 | 541 | 540 | 541 | 3,000 | 5,410 |
| 2007-08-22 | 520 | 535 | 516 | 535 | 6,000 | 5,350 |
| 2007-08-21 | 525 | 525 | 508 | 519 | 7,000 | 5,190 |
| 2007-08-20 | 546 | 551 | 525 | 525 | 13,000 | 5,250 |
| 2007-08-17 | 557 | 560 | 550 | 550 | 8,000 | 5,500 |
| 2007-08-16 | 587 | 587 | 577 | 577 | 8,000 | 5,770 |
| 2007-08-15 | 597 | 599 | 594 | 594 | 8,000 | 5,940 |
| 2007-08-14 | 582 | 597 | 582 | 597 | 6,000 | 5,970 |
| 2007-08-13 | 590 | 600 | 590 | 590 | 3,000 | 5,900 |
| 2007-08-10 | 570 | 576 | 560 | 572 | 15,000 | 5,720 |
| 2007-08-09 | 571 | 571 | 571 | 571 | 2,000 | 5,710 |
| 2007-08-08 | 561 | 561 | 561 | 561 | 1,000 | 5,610 |
| 2007-08-07 | 577 | 577 | 569 | 570 | 8,000 | 5,700 |
| 2007-08-06 | 581 | 581 | 553 | 574 | 14,000 | 5,740 |
| 2007-08-02 | 589 | 603 | 582 | 583 | 11,000 | 5,830 |
| 2007-08-01 | 601 | 601 | 595 | 595 | 3,000 | 5,950 |
| 2007-07-31 | 602 | 603 | 600 | 600 | 8,000 | 6,000 |
| 2007-07-30 | 590 | 598 | 576 | 598 | 8,000 | 5,980 |
| 2007-07-27 | 602 | 602 | 596 | 596 | 6,000 | 5,960 |
| 2007-07-26 | 624 | 624 | 616 | 616 | 7,000 | 6,160 |
| 2007-07-25 | 646 | 646 | 630 | 631 | 12,000 | 6,310 |
| 2007-07-24 | 651 | 651 | 646 | 646 | 9,000 | 6,460 |
| 2007-07-23 | 647 | 650 | 640 | 650 | 19,000 | 6,500 |
| 2007-07-19 | 666 | 666 | 666 | 666 | 5,000 | 6,660 |
| 2007-07-18 | 663 | 666 | 654 | 666 | 6,000 | 6,660 |
| 2007-07-17 | 671 | 673 | 663 | 673 | 8,000 | 6,730 |
| 2007-07-13 | 681 | 681 | 678 | 681 | 11,000 | 6,810 |
| 2007-07-12 | 676 | 678 | 671 | 678 | 7,000 | 6,780 |
| 2007-07-11 | 679 | 685 | 679 | 681 | 14,000 | 6,810 |
| 2007-07-10 | 693 | 693 | 680 | 680 | 17,000 | 6,800 |
| 2007-07-09 | 694 | 695 | 681 | 695 | 11,000 | 6,950 |
| 2007-07-06 | 693 | 693 | 678 | 692 | 25,000 | 6,920 |
| 2007-07-05 | 660 | 700 | 660 | 675 | 71,000 | 6,750 |
| 2007-07-04 | 644 | 653 | 643 | 653 | 23,000 | 6,530 |
| 2007-07-03 | 645 | 645 | 635 | 635 | 4,000 | 6,350 |
| 2007-07-02 | 640 | 654 | 630 | 650 | 26,000 | 6,500 |
| 2007-06-29 | 630 | 640 | 620 | 640 | 39,000 | 6,400 |
| 2007-06-28 | 646 | 646 | 630 | 630 | 10,000 | 6,300 |
| 2007-06-27 | 651 | 651 | 634 | 634 | 9,000 | 6,340 |
| 2007-06-26 | 660 | 660 | 655 | 655 | 3,000 | 6,550 |
| 2007-06-25 | 643 | 653 | 640 | 653 | 21,000 | 6,530 |
| 2007-06-22 | 652 | 652 | 643 | 643 | 9,000 | 6,430 |
| 2007-06-21 | 646 | 653 | 645 | 653 | 32,000 | 6,530 |
| 2007-06-20 | 650 | 650 | 645 | 645 | 14,000 | 6,450 |
| 2007-06-19 | 660 | 660 | 643 | 645 | 25,000 | 6,450 |
| 2007-06-18 | 636 | 655 | 636 | 650 | 49,000 | 6,500 |
| 2007-06-15 | 640 | 660 | 640 | 646 | 47,000 | 6,460 |
| 2007-06-14 | 620 | 639 | 620 | 637 | 27,000 | 6,370 |
| 2007-06-13 | 619 | 620 | 618 | 620 | 11,000 | 6,200 |
| 2007-06-12 | 613 | 615 | 613 | 615 | 8,000 | 6,150 |
| 2007-06-11 | 618 | 622 | 615 | 615 | 13,000 | 6,150 |
| 2007-06-08 | 605 | 619 | 605 | 609 | 16,000 | 6,090 |
| 2007-06-07 | 580 | 630 | 580 | 625 | 89,000 | 6,250 |
| 2007-06-06 | 613 | 613 | 595 | 600 | 25,000 | 6,000 |
| 2007-06-05 | 590 | 618 | 590 | 618 | 46,000 | 6,180 |
| 2007-06-04 | 600 | 600 | 582 | 589 | 17,000 | 5,890 |
| 2007-06-01 | 589 | 601 | 589 | 600 | 52,000 | 6,000 |
| 2007-05-31 | 580 | 598 | 577 | 580 | 45,000 | 5,800 |
| 2007-05-30 | 580 | 580 | 570 | 578 | 8,000 | 5,780 |
| 2007-05-29 | 570 | 580 | 570 | 580 | 17,000 | 5,800 |
| 2007-05-28 | 568 | 578 | 562 | 562 | 29,000 | 5,620 |
| 2007-05-25 | 548 | 560 | 548 | 560 | 15,000 | 5,600 |
| 2007-05-24 | 546 | 560 | 545 | 559 | 23,000 | 5,590 |
| 2007-05-23 | 540 | 540 | 540 | 540 | 6,000 | 5,400 |
| 2007-05-22 | 547 | 550 | 547 | 550 | 39,000 | 5,500 |
| 2007-05-21 | 550 | 553 | 545 | 550 | 48,000 | 5,500 |
| 2007-05-18 | 505 | 535 | 500 | 525 | 36,000 | 5,250 |
| 2007-05-17 | 511 | 516 | 495 | 504 | 19,000 | 5,040 |
| 2007-05-16 | 537 | 537 | 521 | 521 | 4,000 | 5,210 |
| 2007-05-15 | 539 | 540 | 538 | 538 | 16,000 | 5,380 |
| 2007-05-14 | 520 | 530 | 520 | 530 | 3,000 | 5,300 |
| 2007-05-11 | 525 | 530 | 522 | 522 | 8,000 | 5,220 |
| 2007-05-10 | 526 | 535 | 525 | 535 | 7,000 | 5,350 |
| 2007-05-08 | 540 | 540 | 522 | 540 | 8,000 | 5,400 |
| 2007-05-07 | 540 | 540 | 535 | 540 | 3,000 | 5,400 |
| 2007-05-02 | 530 | 540 | 530 | 540 | 2,000 | 5,400 |
| 2007-05-01 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 2007-04-27 | 535 | 535 | 535 | 535 | 4,000 | 5,350 |
| 2007-04-26 | 530 | 530 | 530 | 530 | 4,000 | 5,300 |
| 2007-04-24 | 515 | 535 | 515 | 531 | 7,000 | 5,310 |
| 2007-04-23 | 520 | 556 | 520 | 530 | 15,000 | 5,300 |
| 2007-04-20 | 520 | 521 | 500 | 521 | 16,000 | 5,210 |
| 2007-04-19 | 532 | 532 | 530 | 530 | 2,000 | 5,300 |
| 2007-04-18 | 548 | 548 | 526 | 535 | 6,000 | 5,350 |
| 2007-04-17 | 550 | 550 | 550 | 550 | 3,000 | 5,500 |
| 2007-04-16 | 551 | 553 | 550 | 551 | 15,000 | 5,510 |
| 2007-04-13 | 559 | 560 | 550 | 551 | 25,000 | 5,510 |
| 2007-04-12 | 551 | 561 | 551 | 561 | 4,000 | 5,610 |
| 2007-04-11 | 551 | 552 | 550 | 552 | 18,000 | 5,520 |
| 2007-04-10 | 558 | 566 | 555 | 566 | 16,000 | 5,660 |
| 2007-04-09 | 561 | 561 | 561 | 561 | 1,000 | 5,610 |
| 2007-04-06 | 567 | 567 | 557 | 566 | 5,000 | 5,660 |
| 2007-04-05 | 557 | 568 | 557 | 557 | 18,000 | 5,570 |
| 2007-04-04 | 570 | 570 | 565 | 565 | 6,000 | 5,650 |
| 2007-04-03 | 550 | 576 | 545 | 570 | 18,000 | 5,700 |
| 2007-04-02 | 565 | 569 | 560 | 560 | 5,000 | 5,600 |
| 2007-03-30 | 577 | 589 | 575 | 575 | 47,000 | 5,750 |
| 2007-03-29 | 565 | 569 | 537 | 569 | 9,000 | 5,690 |
| 2007-03-28 | 575 | 588 | 567 | 567 | 45,000 | 5,670 |
| 2007-03-27 | 583 | 583 | 574 | 575 | 16,000 | 5,750 |
| 2007-03-26 | 565 | 590 | 561 | 585 | 61,000 | 5,850 |
| 2007-03-23 | 570 | 570 | 557 | 565 | 24,000 | 5,650 |
| 2007-03-22 | 540 | 570 | 539 | 570 | 49,000 | 5,700 |
| 2007-03-20 | 535 | 536 | 530 | 536 | 36,000 | 5,360 |
| 2007-03-19 | 526 | 535 | 525 | 534 | 14,000 | 5,340 |
| 2007-03-16 | 537 | 539 | 527 | 533 | 21,000 | 5,330 |
| 2007-03-15 | 525 | 540 | 525 | 540 | 43,000 | 5,400 |
| 2007-03-14 | 509 | 514 | 508 | 514 | 31,000 | 5,140 |
| 2007-03-13 | 522 | 522 | 521 | 521 | 3,000 | 5,210 |
| 2007-03-12 | 516 | 523 | 516 | 520 | 14,000 | 5,200 |
| 2007-03-09 | 515 | 515 | 513 | 513 | 3,000 | 5,130 |
| 2007-03-08 | 510 | 515 | 510 | 515 | 4,000 | 5,150 |
| 2007-03-07 | 510 | 511 | 510 | 511 | 5,000 | 5,110 |
| 2007-03-06 | 500 | 510 | 500 | 510 | 9,000 | 5,100 |
| 2007-03-05 | 505 | 506 | 500 | 500 | 15,000 | 5,000 |
| 2007-03-02 | 515 | 515 | 505 | 506 | 9,000 | 5,060 |
| 2007-03-01 | 507 | 535 | 507 | 518 | 37,000 | 5,180 |
| 2007-02-28 | 472 | 508 | 466 | 507 | 33,000 | 5,070 |
| 2007-02-27 | 534 | 534 | 528 | 528 | 2,000 | 5,280 |
| 2007-02-26 | 525 | 535 | 518 | 534 | 38,000 | 5,340 |
| 2007-02-23 | 517 | 520 | 517 | 520 | 20,000 | 5,200 |
| 2007-02-22 | 515 | 522 | 515 | 515 | 34,000 | 5,150 |
| 2007-02-21 | 502 | 515 | 499 | 514 | 51,000 | 5,140 |
| 2007-02-20 | 492 | 501 | 490 | 493 | 31,000 | 4,930 |
| 2007-02-19 | 484 | 493 | 482 | 490 | 23,000 | 4,900 |
| 2007-02-16 | 480 | 481 | 478 | 478 | 7,000 | 4,780 |
| 2007-02-15 | 489 | 489 | 480 | 480 | 10,000 | 4,800 |
| 2007-02-14 | 488 | 490 | 486 | 486 | 20,000 | 4,860 |
| 2007-02-13 | 475 | 488 | 475 | 486 | 32,000 | 4,860 |
| 2007-02-09 | 468 | 510 | 468 | 495 | 95,000 | 4,950 |
| 2007-02-08 | 478 | 478 | 466 | 467 | 15,000 | 4,670 |
| 2007-02-07 | 479 | 480 | 474 | 474 | 12,000 | 4,740 |
| 2007-02-06 | 474 | 474 | 474 | 474 | 4,000 | 4,740 |
| 2007-02-05 | 477 | 480 | 471 | 471 | 24,000 | 4,710 |
| 2007-02-02 | 463 | 465 | 462 | 465 | 15,000 | 4,650 |
| 2007-02-01 | 463 | 464 | 460 | 463 | 19,000 | 4,630 |
| 2007-01-31 | 465 | 465 | 462 | 463 | 17,000 | 4,630 |
| 2007-01-30 | 463 | 467 | 463 | 463 | 20,000 | 4,630 |
| 2007-01-29 | 462 | 463 | 461 | 463 | 8,000 | 4,630 |
| 2007-01-26 | 464 | 464 | 460 | 460 | 4,000 | 4,600 |
| 2007-01-25 | 467 | 467 | 464 | 464 | 4,000 | 4,640 |
| 2007-01-24 | 472 | 472 | 463 | 463 | 14,000 | 4,630 |
| 2007-01-23 | 461 | 467 | 461 | 467 | 14,000 | 4,670 |
| 2007-01-22 | 477 | 477 | 457 | 457 | 29,000 | 4,570 |
| 2007-01-19 | 458 | 463 | 458 | 463 | 5,000 | 4,630 |
| 2007-01-18 | 450 | 453 | 450 | 453 | 6,000 | 4,530 |
| 2007-01-17 | 449 | 449 | 448 | 449 | 5,000 | 4,490 |
| 2007-01-16 | 450 | 450 | 449 | 449 | 13,000 | 4,490 |
| 2007-01-15 | 448 | 448 | 448 | 448 | 16,000 | 4,480 |
| 2007-01-12 | 442 | 448 | 442 | 448 | 9,000 | 4,480 |
| 2007-01-11 | 450 | 450 | 447 | 447 | 6,000 | 4,470 |
| 2007-01-10 | 445 | 450 | 444 | 446 | 8,000 | 4,460 |
| 2007-01-09 | 439 | 445 | 439 | 445 | 6,000 | 4,450 |
| 2007-01-05 | 454 | 455 | 439 | 440 | 9,000 | 4,400 |
| 2007-01-04 | 442 | 442 | 442 | 442 | 1,000 | 4,420 |
分割・併合履歴 ： [2017-09-27]1株→0.1株