5922 那須電機鉄工(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 277 | 277 | 277 | 277 | 5,000 | 2,770 |
| 2008-12-29 | 260 | 263 | 260 | 262 | 3,000 | 2,620 |
| 2008-12-26 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 2008-12-25 | 260 | 260 | 258 | 258 | 5,000 | 2,580 |
| 2008-12-24 | 235 | 235 | 231 | 232 | 4,000 | 2,320 |
| 2008-12-19 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 2008-12-17 | 260 | 261 | 260 | 261 | 5,000 | 2,610 |
| 2008-12-15 | 261 | 261 | 261 | 261 | 9,000 | 2,610 |
| 2008-12-12 | 242 | 242 | 241 | 241 | 3,000 | 2,410 |
| 2008-12-09 | 236 | 237 | 236 | 237 | 2,000 | 2,370 |
| 2008-12-08 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2008-12-05 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2008-12-04 | 259 | 259 | 259 | 259 | 1,000 | 2,590 |
| 2008-12-02 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2008-12-01 | 261 | 261 | 260 | 260 | 3,000 | 2,600 |
| 2008-11-28 | 270 | 270 | 245 | 260 | 5,000 | 2,600 |
| 2008-11-27 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2008-11-20 | 284 | 284 | 284 | 284 | 1,000 | 2,840 |
| 2008-11-17 | 285 | 285 | 280 | 280 | 6,000 | 2,800 |
| 2008-11-14 | 281 | 281 | 280 | 280 | 2,000 | 2,800 |
| 2008-11-13 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2008-11-12 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2008-11-11 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2008-11-07 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2008-11-04 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2008-10-31 | 285 | 290 | 285 | 290 | 5,000 | 2,900 |
| 2008-10-30 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2008-10-27 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 2008-10-24 | 241 | 241 | 241 | 241 | 1,000 | 2,410 |
| 2008-10-22 | 246 | 246 | 246 | 246 | 1,000 | 2,460 |
| 2008-10-21 | 251 | 251 | 251 | 251 | 5,000 | 2,510 |
| 2008-10-20 | 226 | 245 | 226 | 245 | 3,000 | 2,450 |
| 2008-10-17 | 231 | 231 | 231 | 231 | 2,000 | 2,310 |
| 2008-10-15 | 236 | 236 | 231 | 231 | 7,000 | 2,310 |
| 2008-10-10 | 197 | 200 | 193 | 193 | 6,000 | 1,930 |
| 2008-10-09 | 190 | 202 | 190 | 202 | 9,000 | 2,020 |
| 2008-10-08 | 222 | 222 | 200 | 200 | 22,000 | 2,000 |
| 2008-10-07 | 240 | 240 | 232 | 232 | 6,000 | 2,320 |
| 2008-10-06 | 257 | 257 | 255 | 255 | 4,000 | 2,550 |
| 2008-10-03 | 253 | 258 | 253 | 257 | 3,000 | 2,570 |
| 2008-10-02 | 273 | 273 | 273 | 273 | 1,000 | 2,730 |
| 2008-10-01 | 273 | 273 | 273 | 273 | 2,000 | 2,730 |
| 2008-09-30 | 260 | 260 | 260 | 260 | 9,000 | 2,600 |
| 2008-09-29 | 283 | 283 | 279 | 279 | 4,000 | 2,790 |
| 2008-09-26 | 279 | 279 | 279 | 279 | 1,000 | 2,790 |
| 2008-09-25 | 279 | 279 | 279 | 279 | 1,000 | 2,790 |
| 2008-09-24 | 279 | 279 | 279 | 279 | 1,000 | 2,790 |
| 2008-09-22 | 279 | 279 | 279 | 279 | 1,000 | 2,790 |
| 2008-09-19 | 279 | 279 | 279 | 279 | 1,000 | 2,790 |
| 2008-09-18 | 274 | 274 | 271 | 271 | 3,000 | 2,710 |
| 2008-09-17 | 299 | 299 | 299 | 299 | 8,000 | 2,990 |
| 2008-09-16 | 284 | 284 | 277 | 279 | 10,000 | 2,790 |
| 2008-09-12 | 279 | 279 | 279 | 279 | 7,000 | 2,790 |
| 2008-09-11 | 279 | 279 | 279 | 279 | 2,000 | 2,790 |
| 2008-09-10 | 291 | 291 | 291 | 291 | 4,000 | 2,910 |
| 2008-09-09 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2008-09-08 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2008-09-05 | 294 | 295 | 290 | 295 | 6,000 | 2,950 |
| 2008-09-04 | 309 | 309 | 309 | 309 | 1,000 | 3,090 |
| 2008-09-03 | 309 | 309 | 309 | 309 | 3,000 | 3,090 |
| 2008-09-02 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2008-09-01 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 2008-08-29 | 310 | 310 | 310 | 310 | 5,000 | 3,100 |
| 2008-08-28 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2008-08-27 | 298 | 300 | 298 | 300 | 10,000 | 3,000 |
| 2008-08-22 | 299 | 299 | 299 | 299 | 3,000 | 2,990 |
| 2008-08-21 | 301 | 301 | 300 | 300 | 2,000 | 3,000 |
| 2008-08-20 | 299 | 299 | 299 | 299 | 2,000 | 2,990 |
| 2008-08-19 | 304 | 304 | 304 | 304 | 7,000 | 3,040 |
| 2008-08-18 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2008-08-15 | 317 | 317 | 317 | 317 | 4,000 | 3,170 |
| 2008-08-13 | 305 | 305 | 301 | 301 | 2,000 | 3,010 |
| 2008-08-08 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2008-08-07 | 321 | 321 | 320 | 320 | 7,000 | 3,200 |
| 2008-08-01 | 330 | 330 | 325 | 325 | 2,000 | 3,250 |
| 2008-07-31 | 345 | 345 | 340 | 340 | 8,000 | 3,400 |
| 2008-07-30 | 330 | 330 | 329 | 330 | 3,000 | 3,300 |
| 2008-07-29 | 327 | 327 | 327 | 327 | 2,000 | 3,270 |
| 2008-07-28 | 331 | 331 | 331 | 331 | 1,000 | 3,310 |
| 2008-07-25 | 336 | 336 | 336 | 336 | 5,000 | 3,360 |
| 2008-07-24 | 326 | 333 | 323 | 333 | 3,000 | 3,330 |
| 2008-07-23 | 321 | 326 | 321 | 326 | 3,000 | 3,260 |
| 2008-07-18 | 321 | 321 | 320 | 320 | 5,000 | 3,200 |
| 2008-07-17 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 2008-07-15 | 340 | 340 | 340 | 340 | 10,000 | 3,400 |
| 2008-07-14 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 2008-07-11 | 315 | 315 | 315 | 315 | 3,000 | 3,150 |
| 2008-07-10 | 314 | 315 | 313 | 315 | 6,000 | 3,150 |
| 2008-07-09 | 315 | 315 | 313 | 313 | 13,000 | 3,130 |
| 2008-07-08 | 319 | 319 | 313 | 313 | 4,000 | 3,130 |
| 2008-07-07 | 320 | 320 | 320 | 320 | 5,000 | 3,200 |
| 2008-07-04 | 330 | 330 | 330 | 330 | 4,000 | 3,300 |
| 2008-07-03 | 335 | 335 | 335 | 335 | 3,000 | 3,350 |
| 2008-07-02 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 2008-07-01 | 336 | 340 | 336 | 340 | 4,000 | 3,400 |
| 2008-06-30 | 327 | 333 | 327 | 332 | 19,000 | 3,320 |
| 2008-06-27 | 333 | 333 | 315 | 322 | 16,000 | 3,220 |
| 2008-06-26 | 340 | 340 | 333 | 333 | 9,000 | 3,330 |
| 2008-06-25 | 342 | 342 | 340 | 341 | 7,000 | 3,410 |
| 2008-06-24 | 350 | 350 | 343 | 343 | 5,000 | 3,430 |
| 2008-06-23 | 351 | 351 | 341 | 351 | 8,000 | 3,510 |
| 2008-06-20 | 359 | 359 | 356 | 356 | 17,000 | 3,560 |
| 2008-06-19 | 374 | 374 | 356 | 356 | 8,000 | 3,560 |
| 2008-06-18 | 369 | 374 | 369 | 374 | 8,000 | 3,740 |
| 2008-06-17 | 349 | 369 | 349 | 369 | 18,000 | 3,690 |
| 2008-06-16 | 363 | 363 | 363 | 363 | 3,000 | 3,630 |
| 2008-06-13 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 2008-06-12 | 350 | 350 | 350 | 350 | 4,000 | 3,500 |
| 2008-06-11 | 356 | 356 | 355 | 355 | 5,000 | 3,550 |
| 2008-06-10 | 362 | 362 | 357 | 357 | 10,000 | 3,570 |
| 2008-06-09 | 364 | 365 | 353 | 365 | 5,000 | 3,650 |
| 2008-06-06 | 366 | 367 | 360 | 360 | 13,000 | 3,600 |
| 2008-06-05 | 376 | 377 | 360 | 360 | 33,000 | 3,600 |
| 2008-06-04 | 377 | 377 | 372 | 372 | 4,000 | 3,720 |
| 2008-06-03 | 377 | 378 | 377 | 377 | 5,000 | 3,770 |
| 2008-06-02 | 377 | 377 | 377 | 377 | 1,000 | 3,770 |
| 2008-05-30 | 379 | 379 | 379 | 379 | 3,000 | 3,790 |
| 2008-05-28 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 2008-05-26 | 375 | 376 | 371 | 376 | 5,000 | 3,760 |
| 2008-05-23 | 382 | 382 | 375 | 375 | 7,000 | 3,750 |
| 2008-05-22 | 378 | 378 | 378 | 378 | 3,000 | 3,780 |
| 2008-05-21 | 382 | 382 | 382 | 382 | 1,000 | 3,820 |
| 2008-05-20 | 374 | 383 | 374 | 383 | 4,000 | 3,830 |
| 2008-05-19 | 375 | 380 | 368 | 370 | 22,000 | 3,700 |
| 2008-05-16 | 408 | 420 | 375 | 380 | 14,000 | 3,800 |
| 2008-05-15 | 397 | 406 | 397 | 406 | 14,000 | 4,060 |
| 2008-05-14 | 376 | 378 | 372 | 378 | 9,000 | 3,780 |
| 2008-05-12 | 368 | 368 | 365 | 368 | 7,000 | 3,680 |
| 2008-05-09 | 375 | 375 | 368 | 368 | 5,000 | 3,680 |
| 2008-05-08 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 2008-05-07 | 372 | 375 | 372 | 373 | 7,000 | 3,730 |
| 2008-05-02 | 366 | 370 | 365 | 370 | 6,000 | 3,700 |
| 2008-05-01 | 371 | 371 | 365 | 365 | 5,000 | 3,650 |
| 2008-04-30 | 375 | 375 | 370 | 375 | 6,000 | 3,750 |
| 2008-04-28 | 374 | 374 | 368 | 368 | 6,000 | 3,680 |
| 2008-04-25 | 365 | 367 | 363 | 366 | 14,000 | 3,660 |
| 2008-04-24 | 365 | 369 | 361 | 361 | 15,000 | 3,610 |
| 2008-04-23 | 370 | 370 | 364 | 368 | 13,000 | 3,680 |
| 2008-04-22 | 371 | 371 | 366 | 370 | 14,000 | 3,700 |
| 2008-04-21 | 387 | 387 | 349 | 356 | 45,000 | 3,560 |
| 2008-04-18 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2008-04-17 | 382 | 385 | 380 | 385 | 13,000 | 3,850 |
| 2008-04-16 | 386 | 386 | 383 | 383 | 7,000 | 3,830 |
| 2008-04-15 | 393 | 393 | 387 | 387 | 7,000 | 3,870 |
| 2008-04-14 | 392 | 392 | 392 | 392 | 1,000 | 3,920 |
| 2008-04-11 | 395 | 400 | 395 | 400 | 4,000 | 4,000 |
| 2008-04-10 | 402 | 402 | 400 | 400 | 12,000 | 4,000 |
| 2008-04-09 | 415 | 415 | 412 | 412 | 6,000 | 4,120 |
| 2008-04-08 | 428 | 429 | 421 | 421 | 11,000 | 4,210 |
| 2008-04-07 | 420 | 424 | 420 | 424 | 3,000 | 4,240 |
| 2008-04-04 | 415 | 420 | 414 | 420 | 16,000 | 4,200 |
| 2008-04-03 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2008-04-02 | 412 | 413 | 412 | 413 | 2,000 | 4,130 |
| 2008-03-31 | 413 | 413 | 404 | 405 | 15,000 | 4,050 |
| 2008-03-28 | 404 | 414 | 404 | 414 | 4,000 | 4,140 |
| 2008-03-27 | 409 | 409 | 409 | 409 | 5,000 | 4,090 |
| 2008-03-26 | 409 | 409 | 409 | 409 | 1,000 | 4,090 |
| 2008-03-25 | 422 | 424 | 417 | 421 | 18,000 | 4,210 |
| 2008-03-24 | 428 | 428 | 415 | 420 | 23,000 | 4,200 |
| 2008-03-21 | 438 | 442 | 417 | 435 | 52,000 | 4,350 |
| 2008-03-19 | 419 | 436 | 410 | 436 | 24,000 | 4,360 |
| 2008-03-18 | 396 | 410 | 396 | 410 | 15,000 | 4,100 |
| 2008-03-17 | 390 | 400 | 389 | 400 | 24,000 | 4,000 |
| 2008-03-14 | 397 | 397 | 390 | 395 | 5,000 | 3,950 |
| 2008-03-13 | 403 | 403 | 403 | 403 | 1,000 | 4,030 |
| 2008-03-12 | 409 | 410 | 404 | 408 | 10,000 | 4,080 |
| 2008-03-11 | 399 | 410 | 394 | 410 | 18,000 | 4,100 |
| 2008-03-10 | 404 | 404 | 400 | 400 | 7,000 | 4,000 |
| 2008-03-07 | 401 | 410 | 401 | 410 | 4,000 | 4,100 |
| 2008-03-06 | 418 | 418 | 418 | 418 | 1,000 | 4,180 |
| 2008-03-05 | 404 | 405 | 404 | 405 | 4,000 | 4,050 |
| 2008-03-04 | 397 | 405 | 397 | 398 | 10,000 | 3,980 |
| 2008-03-03 | 410 | 410 | 390 | 393 | 28,000 | 3,930 |
| 2008-02-29 | 432 | 432 | 412 | 417 | 10,000 | 4,170 |
| 2008-02-28 | 410 | 429 | 410 | 429 | 14,000 | 4,290 |
| 2008-02-27 | 388 | 398 | 388 | 395 | 5,000 | 3,950 |
| 2008-02-26 | 387 | 387 | 387 | 387 | 2,000 | 3,870 |
| 2008-02-25 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 2008-02-22 | 377 | 377 | 377 | 377 | 3,000 | 3,770 |
| 2008-02-20 | 383 | 384 | 381 | 381 | 7,000 | 3,810 |
| 2008-02-19 | 383 | 383 | 378 | 380 | 23,000 | 3,800 |
| 2008-02-18 | 384 | 385 | 383 | 383 | 5,000 | 3,830 |
| 2008-02-15 | 381 | 381 | 381 | 381 | 7,000 | 3,810 |
| 2008-02-14 | 389 | 390 | 389 | 390 | 8,000 | 3,900 |
| 2008-02-13 | 384 | 384 | 383 | 383 | 8,000 | 3,830 |
| 2008-02-12 | 402 | 402 | 378 | 393 | 10,000 | 3,930 |
| 2008-02-08 | 352 | 405 | 352 | 403 | 16,000 | 4,030 |
| 2008-02-07 | 356 | 356 | 352 | 352 | 2,000 | 3,520 |
| 2008-02-06 | 352 | 352 | 351 | 351 | 2,000 | 3,510 |
| 2008-02-05 | 358 | 363 | 358 | 363 | 3,000 | 3,630 |
| 2008-02-01 | 355 | 355 | 350 | 350 | 6,000 | 3,500 |
| 2008-01-31 | 352 | 353 | 352 | 353 | 7,000 | 3,530 |
| 2008-01-30 | 345 | 345 | 343 | 343 | 4,000 | 3,430 |
| 2008-01-28 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 2008-01-25 | 341 | 348 | 341 | 348 | 8,000 | 3,480 |
| 2008-01-24 | 342 | 342 | 339 | 339 | 3,000 | 3,390 |
| 2008-01-23 | 338 | 347 | 337 | 337 | 11,000 | 3,370 |
| 2008-01-22 | 348 | 348 | 348 | 348 | 5,000 | 3,480 |
| 2008-01-21 | 349 | 349 | 349 | 349 | 1,000 | 3,490 |
| 2008-01-18 | 333 | 355 | 333 | 355 | 18,000 | 3,550 |
| 2008-01-17 | 345 | 352 | 345 | 352 | 6,000 | 3,520 |
| 2008-01-16 | 350 | 350 | 350 | 350 | 4,000 | 3,500 |
| 2008-01-15 | 385 | 385 | 384 | 384 | 5,000 | 3,840 |
| 2008-01-11 | 400 | 400 | 390 | 390 | 12,000 | 3,900 |
| 2008-01-10 | 406 | 411 | 400 | 400 | 21,000 | 4,000 |
| 2008-01-07 | 424 | 424 | 416 | 416 | 7,000 | 4,160 |
| 2008-01-04 | 431 | 431 | 427 | 427 | 6,000 | 4,270 |
分割・併合履歴 ： [2017-09-27]1株→0.1株