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
2007-12-284354364354369,0004,360
2007-12-274374374354353,0004,350
2007-12-2643543942943911,0004,390
2007-12-254454454394394,0004,390
2007-12-214314314304305,0004,300
2007-12-204404404264308,0004,300
2007-12-194354354274277,0004,270
2007-12-184404454394459,0004,450
2007-12-174644644614614,0004,610
2007-12-1446646646546512,0004,650
2007-12-134684684684681,0004,680
2007-12-124534584524588,0004,580
2007-12-114674674654652,0004,650
2007-12-104694714694713,0004,710
2007-12-0746646946646912,0004,690
2007-12-064764764764766,0004,760
2007-12-054764764764764,0004,760
2007-12-044844844844846,0004,840
2007-12-034904904904902,0004,900
2007-11-304864904864905,0004,900
2007-11-284514514514513,0004,510
2007-11-274514514514511,0004,510
2007-11-264404554404559,0004,550
2007-11-214574574504504,0004,500
2007-11-204644644454455,0004,450
2007-11-194864864744745,0004,740
2007-11-164864904864908,0004,900
2007-11-155035065035063,0005,060
2007-11-1448950048949814,0004,980
2007-11-134834874834875,0004,870
2007-11-124784784784783,0004,780
2007-11-094894894894891,0004,890
2007-11-084874924834889,0004,880
2007-11-075055055025022,0005,020
2007-11-0652352650450412,0005,040
2007-11-055325325235236,0005,230
2007-11-025535535535532,0005,530
2007-11-015545545545541,0005,540
2007-10-315565565565562,0005,560
2007-10-305505515505506,0005,500
2007-10-295505505505501,0005,500
2007-10-265385505385507,0005,500
2007-10-255435435405403,0005,400
2007-10-245535535535533,0005,530
2007-10-235495495405403,0005,400
2007-10-2253054553054513,0005,450
2007-10-195655705655703,0005,700
2007-10-185515605505603,0005,600
2007-10-175605605605601,0005,600
2007-10-1657957956656611,0005,660
2007-10-155945945865904,0005,900
2007-10-125755925755923,0005,920
2007-10-115805825805822,0005,820
2007-10-105895895895891,0005,890
2007-10-096006006006001,0006,000
2007-10-0559460059460011,0006,000
2007-10-045955955955955,0005,950
2007-10-035855855855851,0005,850
2007-10-026006006006001,0006,000
2007-10-015745745725723,0005,720
2007-09-286076076076072,0006,070
2007-09-275826005826007,0006,000
2007-09-265725855725856,0005,850
2007-09-255705705705701,0005,700
2007-09-215575695555699,0005,690
2007-09-205585585585582,0005,580
2007-09-195685685685683,0005,680
2007-09-1855455655355610,0005,560
2007-09-1457058257058213,0005,820
2007-09-135555745555747,0005,740
2007-09-125665665535557,0005,550
2007-09-115705705605603,0005,600
2007-09-105695695695691,0005,690
2007-09-075996005996003,0006,000
2007-09-065906005906005,0006,000
2007-09-056096095935932,0005,930
2007-09-0458961058959115,0005,910
2007-09-035805805805801,0005,800
2007-08-3156857556057012,0005,700
2007-08-305665665505505,0005,500
2007-08-295675675415415,0005,410
2007-08-285655695655696,0005,690
2007-08-275455685455687,0005,680
2007-08-245415455305358,0005,350
2007-08-235405415405413,0005,410
2007-08-225205355165356,0005,350
2007-08-215255255085197,0005,190
2007-08-2054655152552513,0005,250
2007-08-175575605505508,0005,500
2007-08-165875875775778,0005,770
2007-08-155975995945948,0005,940
2007-08-145825975825976,0005,970
2007-08-135906005905903,0005,900
2007-08-1057057656057215,0005,720
2007-08-095715715715712,0005,710
2007-08-085615615615611,0005,610
2007-08-075775775695708,0005,700
2007-08-0658158155357414,0005,740
2007-08-0258960358258311,0005,830
2007-08-016016015955953,0005,950
2007-07-316026036006008,0006,000
2007-07-305905985765988,0005,980
2007-07-276026025965966,0005,960
2007-07-266246246166167,0006,160
2007-07-2564664663063112,0006,310
2007-07-246516516466469,0006,460
2007-07-2364765064065019,0006,500
2007-07-196666666666665,0006,660
2007-07-186636666546666,0006,660
2007-07-176716736636738,0006,730
2007-07-1368168167868111,0006,810
2007-07-126766786716787,0006,780
2007-07-1167968567968114,0006,810
2007-07-1069369368068017,0006,800
2007-07-0969469568169511,0006,950
2007-07-0669369367869225,0006,920
2007-07-0566070066067571,0006,750
2007-07-0464465364365323,0006,530
2007-07-036456456356354,0006,350
2007-07-0264065463065026,0006,500
2007-06-2963064062064039,0006,400
2007-06-2864664663063010,0006,300
2007-06-276516516346349,0006,340
2007-06-266606606556553,0006,550
2007-06-2564365364065321,0006,530
2007-06-226526526436439,0006,430
2007-06-2164665364565332,0006,530
2007-06-2065065064564514,0006,450
2007-06-1966066064364525,0006,450
2007-06-1863665563665049,0006,500
2007-06-1564066064064647,0006,460
2007-06-1462063962063727,0006,370
2007-06-1361962061862011,0006,200
2007-06-126136156136158,0006,150
2007-06-1161862261561513,0006,150
2007-06-0860561960560916,0006,090
2007-06-0758063058062589,0006,250
2007-06-0661361359560025,0006,000
2007-06-0559061859061846,0006,180
2007-06-0460060058258917,0005,890
2007-06-0158960158960052,0006,000
2007-05-3158059857758045,0005,800
2007-05-305805805705788,0005,780
2007-05-2957058057058017,0005,800
2007-05-2856857856256229,0005,620
2007-05-2554856054856015,0005,600
2007-05-2454656054555923,0005,590
2007-05-235405405405406,0005,400
2007-05-2254755054755039,0005,500
2007-05-2155055354555048,0005,500
2007-05-1850553550052536,0005,250
2007-05-1751151649550419,0005,040
2007-05-165375375215214,0005,210
2007-05-1553954053853816,0005,380
2007-05-145205305205303,0005,300
2007-05-115255305225228,0005,220
2007-05-105265355255357,0005,350
2007-05-085405405225408,0005,400
2007-05-075405405355403,0005,400
2007-05-025305405305402,0005,400
2007-05-015355355355351,0005,350
2007-04-275355355355354,0005,350
2007-04-265305305305304,0005,300
2007-04-245155355155317,0005,310
2007-04-2352055652053015,0005,300
2007-04-2052052150052116,0005,210
2007-04-195325325305302,0005,300
2007-04-185485485265356,0005,350
2007-04-175505505505503,0005,500
2007-04-1655155355055115,0005,510
2007-04-1355956055055125,0005,510
2007-04-125515615515614,0005,610
2007-04-1155155255055218,0005,520
2007-04-1055856655556616,0005,660
2007-04-095615615615611,0005,610
2007-04-065675675575665,0005,660
2007-04-0555756855755718,0005,570
2007-04-045705705655656,0005,650
2007-04-0355057654557018,0005,700
2007-04-025655695605605,0005,600
2007-03-3057758957557547,0005,750
2007-03-295655695375699,0005,690
2007-03-2857558856756745,0005,670
2007-03-2758358357457516,0005,750
2007-03-2656559056158561,0005,850
2007-03-2357057055756524,0005,650
2007-03-2254057053957049,0005,700
2007-03-2053553653053636,0005,360
2007-03-1952653552553414,0005,340
2007-03-1653753952753321,0005,330
2007-03-1552554052554043,0005,400
2007-03-1450951450851431,0005,140
2007-03-135225225215213,0005,210
2007-03-1251652351652014,0005,200
2007-03-095155155135133,0005,130
2007-03-085105155105154,0005,150
2007-03-075105115105115,0005,110
2007-03-065005105005109,0005,100
2007-03-0550550650050015,0005,000
2007-03-025155155055069,0005,060
2007-03-0150753550751837,0005,180
2007-02-2847250846650733,0005,070
2007-02-275345345285282,0005,280
2007-02-2652553551853438,0005,340
2007-02-2351752051752020,0005,200
2007-02-2251552251551534,0005,150
2007-02-2150251549951451,0005,140
2007-02-2049250149049331,0004,930
2007-02-1948449348249023,0004,900
2007-02-164804814784787,0004,780
2007-02-1548948948048010,0004,800
2007-02-1448849048648620,0004,860
2007-02-1347548847548632,0004,860
2007-02-0946851046849595,0004,950
2007-02-0847847846646715,0004,670
2007-02-0747948047447412,0004,740
2007-02-064744744744744,0004,740
2007-02-0547748047147124,0004,710
2007-02-0246346546246515,0004,650
2007-02-0146346446046319,0004,630
2007-01-3146546546246317,0004,630
2007-01-3046346746346320,0004,630
2007-01-294624634614638,0004,630
2007-01-264644644604604,0004,600
2007-01-254674674644644,0004,640
2007-01-2447247246346314,0004,630
2007-01-2346146746146714,0004,670
2007-01-2247747745745729,0004,570
2007-01-194584634584635,0004,630
2007-01-184504534504536,0004,530
2007-01-174494494484495,0004,490
2007-01-1645045044944913,0004,490
2007-01-1544844844844816,0004,480
2007-01-124424484424489,0004,480
2007-01-114504504474476,0004,470
2007-01-104454504444468,0004,460
2007-01-094394454394456,0004,450
2007-01-054544554394409,0004,400
2007-01-044424424424421,0004,420

分割・併合履歴 : [2017-09-27]1株→0.1株