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
2009-12-303043043043044,0003,040
2009-12-283083103053106,0003,100
2009-12-253103103103101,0003,100
2009-12-243013073013074,0003,070
2009-12-223053053003002,0003,000
2009-12-213063063063062,0003,060
2009-12-183063063063061,0003,060
2009-12-163233233233231,0003,230
2009-12-153233233233236,0003,230
2009-12-143103253103256,0003,250
2009-12-033003003003001,0003,000
2009-11-303053053053054,0003,050
2009-11-273133133043043,0003,040
2009-11-163153153153154,0003,150
2009-11-133153153153151,0003,150
2009-11-123103103103101,0003,100
2009-10-303053103053108,0003,100
2009-10-293113113103103,0003,100
2009-10-283133133113112,0003,110
2009-10-263103103103101,0003,100
2009-10-153253253153158,0003,150
2009-10-143223223223221,0003,220
2009-10-133253253253251,0003,250
2009-10-023173173103104,0003,100
2009-09-303173173173174,0003,170
2009-09-293053053053051,0003,050
2009-09-153063073023057,0003,050
2009-09-143203203183182,0003,180
2009-09-113203213203203,0003,200
2009-09-103213213203203,0003,200
2009-09-093203203203202,0003,200
2009-09-033213253213252,0003,250
2009-09-023183183183182,0003,180
2009-09-013333333333331,0003,330
2009-08-313403403403404,0003,400
2009-08-283403403403402,0003,400
2009-08-273393393393391,0003,390
2009-08-243403403403401,0003,400
2009-08-173403403393406,0003,400
2009-08-143343393303393,0003,390
2009-08-133333333333333,0003,330
2009-08-123333333303333,0003,330
2009-08-053473473323323,0003,320
2009-08-043403403403402,0003,400
2009-08-033443443403402,0003,400
2009-07-313503503463468,0003,460
2009-07-303423453423452,0003,450
2009-07-293453453453451,0003,450
2009-07-283403403403401,0003,400
2009-07-2735035034035010,0003,500
2009-07-233433433433431,0003,430
2009-07-173333333333331,0003,330
2009-07-163343423313423,0003,420
2009-07-153443443443447,0003,440
2009-07-143263263263263,0003,260
2009-07-133353353303303,0003,300
2009-07-103403403403401,0003,400
2009-07-093403403403401,0003,400
2009-07-033403443403442,0003,440
2009-06-303413413413413,0003,410
2009-06-293363403363402,0003,400
2009-06-263353353353359,0003,350
2009-06-253423423423421,0003,420
2009-06-233423423423421,0003,420
2009-06-173403443403444,0003,440
2009-06-163523543453459,0003,450
2009-06-1534335434135417,0003,540
2009-06-123563563543544,0003,540
2009-06-113503553503549,0003,540
2009-06-1032635032635015,0003,500
2009-06-093253253243248,0003,240
2009-06-083213233213234,0003,230
2009-06-053183203183203,0003,200
2009-06-043163163153154,0003,150
2009-06-033173193163193,0003,190
2009-06-013103123103108,0003,100
2009-05-293063103063105,0003,100
2009-05-2830530630530510,0003,050
2009-05-272993052993059,0003,050
2009-05-263003003003001,0003,000
2009-05-183043043043041,0003,040
2009-05-153043043043047,0003,040
2009-05-142962972962972,0002,970
2009-05-133023022972972,0002,970
2009-05-123023023023021,0003,020
2009-05-113013013013011,0003,010
2009-05-083033033033031,0003,030
2009-05-073033033013015,0003,010
2009-05-013023023013013,0003,010
2009-04-303033033033034,0003,030
2009-04-283013013013011,0003,010
2009-04-272992992992991,0002,990
2009-04-243043043043041,0003,040
2009-04-232993042993042,0003,040
2009-04-213023022942945,0002,940
2009-04-203103103103101,0003,100
2009-04-173103103103101,0003,100
2009-04-153163163163163,0003,160
2009-04-143113113113111,0003,110
2009-04-073103103103101,0003,100
2009-04-063103103103101,0003,100
2009-04-013253253253251,0003,250
2009-03-313253253253254,0003,250
2009-03-303153153093153,0003,150
2009-03-1929829829829810,0002,980
2009-03-182902902902902,0002,900
2009-03-172812812812811,0002,810
2009-03-163073073073074,0003,070
2009-03-132822822822821,0002,820
2009-03-112762762762761,0002,760
2009-02-272982982982984,0002,980
2009-02-262652652652651,0002,650
2009-02-252852852602606,0002,600
2009-02-202612612612611,0002,610
2009-02-182612652612653,0002,650
2009-02-172752752752751,0002,750
2009-02-162792792782785,0002,780
2009-02-132642642642641,0002,640
2009-02-122612612602606,0002,600
2009-02-102612652612652,0002,650
2009-02-092602602602607,0002,600
2009-02-0626726725226010,0002,600
2009-02-052662662662661,0002,660
2009-02-042662662662661,0002,660
2009-02-032662662662661,0002,660
2009-01-302662662662664,0002,660
2009-01-292652652512514,0002,510
2009-01-282612612602608,0002,600
2009-01-272602602602602,0002,600
2009-01-262652652612612,0002,610
2009-01-232662662652652,0002,650
2009-01-222662662662661,0002,660
2009-01-202682682682681,0002,680
2009-01-162712712712711,0002,710
2009-01-152842842842845,0002,840
2009-01-142752752752752,0002,750
2009-01-132622622622622,0002,620
2009-01-0926427526427511,0002,750
2009-01-082792792792791,0002,790
2009-01-062802802802801,0002,800

分割・併合履歴 : [2017-09-27]1株→0.1株