5922 那須電機鉄工(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 304 | 304 | 304 | 304 | 4,000 | 3,040 |
| 2009-12-28 | 308 | 310 | 305 | 310 | 6,000 | 3,100 |
| 2009-12-25 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2009-12-24 | 301 | 307 | 301 | 307 | 4,000 | 3,070 |
| 2009-12-22 | 305 | 305 | 300 | 300 | 2,000 | 3,000 |
| 2009-12-21 | 306 | 306 | 306 | 306 | 2,000 | 3,060 |
| 2009-12-18 | 306 | 306 | 306 | 306 | 1,000 | 3,060 |
| 2009-12-16 | 323 | 323 | 323 | 323 | 1,000 | 3,230 |
| 2009-12-15 | 323 | 323 | 323 | 323 | 6,000 | 3,230 |
| 2009-12-14 | 310 | 325 | 310 | 325 | 6,000 | 3,250 |
| 2009-12-03 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2009-11-30 | 305 | 305 | 305 | 305 | 4,000 | 3,050 |
| 2009-11-27 | 313 | 313 | 304 | 304 | 3,000 | 3,040 |
| 2009-11-16 | 315 | 315 | 315 | 315 | 4,000 | 3,150 |
| 2009-11-13 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2009-11-12 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2009-10-30 | 305 | 310 | 305 | 310 | 8,000 | 3,100 |
| 2009-10-29 | 311 | 311 | 310 | 310 | 3,000 | 3,100 |
| 2009-10-28 | 313 | 313 | 311 | 311 | 2,000 | 3,110 |
| 2009-10-26 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2009-10-15 | 325 | 325 | 315 | 315 | 8,000 | 3,150 |
| 2009-10-14 | 322 | 322 | 322 | 322 | 1,000 | 3,220 |
| 2009-10-13 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 2009-10-02 | 317 | 317 | 310 | 310 | 4,000 | 3,100 |
| 2009-09-30 | 317 | 317 | 317 | 317 | 4,000 | 3,170 |
| 2009-09-29 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2009-09-15 | 306 | 307 | 302 | 305 | 7,000 | 3,050 |
| 2009-09-14 | 320 | 320 | 318 | 318 | 2,000 | 3,180 |
| 2009-09-11 | 320 | 321 | 320 | 320 | 3,000 | 3,200 |
| 2009-09-10 | 321 | 321 | 320 | 320 | 3,000 | 3,200 |
| 2009-09-09 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 2009-09-03 | 321 | 325 | 321 | 325 | 2,000 | 3,250 |
| 2009-09-02 | 318 | 318 | 318 | 318 | 2,000 | 3,180 |
| 2009-09-01 | 333 | 333 | 333 | 333 | 1,000 | 3,330 |
| 2009-08-31 | 340 | 340 | 340 | 340 | 4,000 | 3,400 |
| 2009-08-28 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 2009-08-27 | 339 | 339 | 339 | 339 | 1,000 | 3,390 |
| 2009-08-24 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2009-08-17 | 340 | 340 | 339 | 340 | 6,000 | 3,400 |
| 2009-08-14 | 334 | 339 | 330 | 339 | 3,000 | 3,390 |
| 2009-08-13 | 333 | 333 | 333 | 333 | 3,000 | 3,330 |
| 2009-08-12 | 333 | 333 | 330 | 333 | 3,000 | 3,330 |
| 2009-08-05 | 347 | 347 | 332 | 332 | 3,000 | 3,320 |
| 2009-08-04 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 2009-08-03 | 344 | 344 | 340 | 340 | 2,000 | 3,400 |
| 2009-07-31 | 350 | 350 | 346 | 346 | 8,000 | 3,460 |
| 2009-07-30 | 342 | 345 | 342 | 345 | 2,000 | 3,450 |
| 2009-07-29 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 2009-07-28 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2009-07-27 | 350 | 350 | 340 | 350 | 10,000 | 3,500 |
| 2009-07-23 | 343 | 343 | 343 | 343 | 1,000 | 3,430 |
| 2009-07-17 | 333 | 333 | 333 | 333 | 1,000 | 3,330 |
| 2009-07-16 | 334 | 342 | 331 | 342 | 3,000 | 3,420 |
| 2009-07-15 | 344 | 344 | 344 | 344 | 7,000 | 3,440 |
| 2009-07-14 | 326 | 326 | 326 | 326 | 3,000 | 3,260 |
| 2009-07-13 | 335 | 335 | 330 | 330 | 3,000 | 3,300 |
| 2009-07-10 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2009-07-09 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2009-07-03 | 340 | 344 | 340 | 344 | 2,000 | 3,440 |
| 2009-06-30 | 341 | 341 | 341 | 341 | 3,000 | 3,410 |
| 2009-06-29 | 336 | 340 | 336 | 340 | 2,000 | 3,400 |
| 2009-06-26 | 335 | 335 | 335 | 335 | 9,000 | 3,350 |
| 2009-06-25 | 342 | 342 | 342 | 342 | 1,000 | 3,420 |
| 2009-06-23 | 342 | 342 | 342 | 342 | 1,000 | 3,420 |
| 2009-06-17 | 340 | 344 | 340 | 344 | 4,000 | 3,440 |
| 2009-06-16 | 352 | 354 | 345 | 345 | 9,000 | 3,450 |
| 2009-06-15 | 343 | 354 | 341 | 354 | 17,000 | 3,540 |
| 2009-06-12 | 356 | 356 | 354 | 354 | 4,000 | 3,540 |
| 2009-06-11 | 350 | 355 | 350 | 354 | 9,000 | 3,540 |
| 2009-06-10 | 326 | 350 | 326 | 350 | 15,000 | 3,500 |
| 2009-06-09 | 325 | 325 | 324 | 324 | 8,000 | 3,240 |
| 2009-06-08 | 321 | 323 | 321 | 323 | 4,000 | 3,230 |
| 2009-06-05 | 318 | 320 | 318 | 320 | 3,000 | 3,200 |
| 2009-06-04 | 316 | 316 | 315 | 315 | 4,000 | 3,150 |
| 2009-06-03 | 317 | 319 | 316 | 319 | 3,000 | 3,190 |
| 2009-06-01 | 310 | 312 | 310 | 310 | 8,000 | 3,100 |
| 2009-05-29 | 306 | 310 | 306 | 310 | 5,000 | 3,100 |
| 2009-05-28 | 305 | 306 | 305 | 305 | 10,000 | 3,050 |
| 2009-05-27 | 299 | 305 | 299 | 305 | 9,000 | 3,050 |
| 2009-05-26 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2009-05-18 | 304 | 304 | 304 | 304 | 1,000 | 3,040 |
| 2009-05-15 | 304 | 304 | 304 | 304 | 7,000 | 3,040 |
| 2009-05-14 | 296 | 297 | 296 | 297 | 2,000 | 2,970 |
| 2009-05-13 | 302 | 302 | 297 | 297 | 2,000 | 2,970 |
| 2009-05-12 | 302 | 302 | 302 | 302 | 1,000 | 3,020 |
| 2009-05-11 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 2009-05-08 | 303 | 303 | 303 | 303 | 1,000 | 3,030 |
| 2009-05-07 | 303 | 303 | 301 | 301 | 5,000 | 3,010 |
| 2009-05-01 | 302 | 302 | 301 | 301 | 3,000 | 3,010 |
| 2009-04-30 | 303 | 303 | 303 | 303 | 4,000 | 3,030 |
| 2009-04-28 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 2009-04-27 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 2009-04-24 | 304 | 304 | 304 | 304 | 1,000 | 3,040 |
| 2009-04-23 | 299 | 304 | 299 | 304 | 2,000 | 3,040 |
| 2009-04-21 | 302 | 302 | 294 | 294 | 5,000 | 2,940 |
| 2009-04-20 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2009-04-17 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2009-04-15 | 316 | 316 | 316 | 316 | 3,000 | 3,160 |
| 2009-04-14 | 311 | 311 | 311 | 311 | 1,000 | 3,110 |
| 2009-04-07 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2009-04-06 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2009-04-01 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 2009-03-31 | 325 | 325 | 325 | 325 | 4,000 | 3,250 |
| 2009-03-30 | 315 | 315 | 309 | 315 | 3,000 | 3,150 |
| 2009-03-19 | 298 | 298 | 298 | 298 | 10,000 | 2,980 |
| 2009-03-18 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 2009-03-17 | 281 | 281 | 281 | 281 | 1,000 | 2,810 |
| 2009-03-16 | 307 | 307 | 307 | 307 | 4,000 | 3,070 |
| 2009-03-13 | 282 | 282 | 282 | 282 | 1,000 | 2,820 |
| 2009-03-11 | 276 | 276 | 276 | 276 | 1,000 | 2,760 |
| 2009-02-27 | 298 | 298 | 298 | 298 | 4,000 | 2,980 |
| 2009-02-26 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2009-02-25 | 285 | 285 | 260 | 260 | 6,000 | 2,600 |
| 2009-02-20 | 261 | 261 | 261 | 261 | 1,000 | 2,610 |
| 2009-02-18 | 261 | 265 | 261 | 265 | 3,000 | 2,650 |
| 2009-02-17 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2009-02-16 | 279 | 279 | 278 | 278 | 5,000 | 2,780 |
| 2009-02-13 | 264 | 264 | 264 | 264 | 1,000 | 2,640 |
| 2009-02-12 | 261 | 261 | 260 | 260 | 6,000 | 2,600 |
| 2009-02-10 | 261 | 265 | 261 | 265 | 2,000 | 2,650 |
| 2009-02-09 | 260 | 260 | 260 | 260 | 7,000 | 2,600 |
| 2009-02-06 | 267 | 267 | 252 | 260 | 10,000 | 2,600 |
| 2009-02-05 | 266 | 266 | 266 | 266 | 1,000 | 2,660 |
| 2009-02-04 | 266 | 266 | 266 | 266 | 1,000 | 2,660 |
| 2009-02-03 | 266 | 266 | 266 | 266 | 1,000 | 2,660 |
| 2009-01-30 | 266 | 266 | 266 | 266 | 4,000 | 2,660 |
| 2009-01-29 | 265 | 265 | 251 | 251 | 4,000 | 2,510 |
| 2009-01-28 | 261 | 261 | 260 | 260 | 8,000 | 2,600 |
| 2009-01-27 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 2009-01-26 | 265 | 265 | 261 | 261 | 2,000 | 2,610 |
| 2009-01-23 | 266 | 266 | 265 | 265 | 2,000 | 2,650 |
| 2009-01-22 | 266 | 266 | 266 | 266 | 1,000 | 2,660 |
| 2009-01-20 | 268 | 268 | 268 | 268 | 1,000 | 2,680 |
| 2009-01-16 | 271 | 271 | 271 | 271 | 1,000 | 2,710 |
| 2009-01-15 | 284 | 284 | 284 | 284 | 5,000 | 2,840 |
| 2009-01-14 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 2009-01-13 | 262 | 262 | 262 | 262 | 2,000 | 2,620 |
| 2009-01-09 | 264 | 275 | 264 | 275 | 11,000 | 2,750 |
| 2009-01-08 | 279 | 279 | 279 | 279 | 1,000 | 2,790 |
| 2009-01-06 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
分割・併合履歴 ： [2017-09-27]1株→0.1株