5922 那須電機鉄工(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 274 | 274 | 272 | 274 | 13,000 | 2,740 |
| 2010-12-29 | 274 | 274 | 274 | 274 | 4,000 | 2,740 |
| 2010-12-28 | 270 | 274 | 270 | 274 | 10,000 | 2,740 |
| 2010-12-27 | 277 | 278 | 274 | 274 | 18,000 | 2,740 |
| 2010-12-24 | 275 | 283 | 275 | 278 | 4,000 | 2,780 |
| 2010-12-22 | 278 | 278 | 277 | 277 | 6,000 | 2,770 |
| 2010-12-21 | 280 | 280 | 280 | 280 | 4,000 | 2,800 |
| 2010-12-20 | 282 | 282 | 282 | 282 | 1,000 | 2,820 |
| 2010-12-17 | 283 | 283 | 282 | 282 | 6,000 | 2,820 |
| 2010-12-16 | 284 | 284 | 284 | 284 | 2,000 | 2,840 |
| 2010-12-15 | 287 | 287 | 284 | 284 | 10,000 | 2,840 |
| 2010-12-14 | 285 | 285 | 284 | 285 | 3,000 | 2,850 |
| 2010-12-13 | 288 | 288 | 286 | 286 | 10,000 | 2,860 |
| 2010-12-10 | 286 | 286 | 286 | 286 | 2,000 | 2,860 |
| 2010-12-09 | 286 | 294 | 285 | 294 | 8,000 | 2,940 |
| 2010-12-06 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2010-12-03 | 293 | 294 | 293 | 293 | 4,000 | 2,930 |
| 2010-12-02 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2010-11-30 | 299 | 299 | 291 | 291 | 6,000 | 2,910 |
| 2010-11-26 | 291 | 291 | 291 | 291 | 1,000 | 2,910 |
| 2010-11-25 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 2010-11-19 | 284 | 284 | 284 | 284 | 1,000 | 2,840 |
| 2010-11-18 | 292 | 292 | 292 | 292 | 1,000 | 2,920 |
| 2010-11-16 | 292 | 292 | 284 | 284 | 2,000 | 2,840 |
| 2010-11-15 | 282 | 282 | 282 | 282 | 4,000 | 2,820 |
| 2010-11-12 | 292 | 292 | 292 | 292 | 1,000 | 2,920 |
| 2010-11-10 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 2010-11-09 | 277 | 280 | 277 | 280 | 4,000 | 2,800 |
| 2010-11-08 | 281 | 281 | 277 | 277 | 3,000 | 2,770 |
| 2010-11-05 | 287 | 287 | 279 | 279 | 3,000 | 2,790 |
| 2010-11-04 | 292 | 292 | 292 | 292 | 1,000 | 2,920 |
| 2010-11-01 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2010-10-29 | 293 | 293 | 293 | 293 | 5,000 | 2,930 |
| 2010-10-28 | 293 | 294 | 293 | 294 | 5,000 | 2,940 |
| 2010-10-27 | 293 | 293 | 293 | 293 | 3,000 | 2,930 |
| 2010-10-26 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
| 2010-10-21 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 2010-10-20 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2010-10-18 | 311 | 311 | 310 | 310 | 2,000 | 3,100 |
| 2010-10-15 | 311 | 311 | 311 | 311 | 3,000 | 3,110 |
| 2010-10-14 | 315 | 315 | 311 | 311 | 2,000 | 3,110 |
| 2010-10-13 | 316 | 316 | 313 | 313 | 2,000 | 3,130 |
| 2010-10-12 | 317 | 317 | 317 | 317 | 1,000 | 3,170 |
| 2010-10-08 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2010-10-07 | 311 | 311 | 311 | 311 | 2,000 | 3,110 |
| 2010-10-05 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 2010-10-04 | 311 | 311 | 311 | 311 | 1,000 | 3,110 |
| 2010-09-30 | 310 | 318 | 310 | 318 | 6,000 | 3,180 |
| 2010-09-29 | 317 | 317 | 317 | 317 | 2,000 | 3,170 |
| 2010-09-28 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 2010-09-27 | 319 | 319 | 310 | 310 | 4,000 | 3,100 |
| 2010-09-22 | 319 | 319 | 319 | 319 | 1,000 | 3,190 |
| 2010-09-21 | 309 | 309 | 308 | 308 | 2,000 | 3,080 |
| 2010-09-16 | 309 | 309 | 309 | 309 | 2,000 | 3,090 |
| 2010-09-15 | 308 | 308 | 301 | 308 | 5,000 | 3,080 |
| 2010-09-14 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2010-09-10 | 311 | 311 | 309 | 309 | 3,000 | 3,090 |
| 2010-09-09 | 316 | 316 | 313 | 313 | 3,000 | 3,130 |
| 2010-09-06 | 318 | 318 | 318 | 318 | 1,000 | 3,180 |
| 2010-09-02 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 2010-09-01 | 325 | 325 | 325 | 325 | 3,000 | 3,250 |
| 2010-08-31 | 336 | 336 | 325 | 325 | 5,000 | 3,250 |
| 2010-08-30 | 328 | 328 | 328 | 328 | 3,000 | 3,280 |
| 2010-08-25 | 320 | 320 | 320 | 320 | 5,000 | 3,200 |
| 2010-08-23 | 335 | 339 | 332 | 339 | 3,000 | 3,390 |
| 2010-08-20 | 316 | 316 | 316 | 316 | 1,000 | 3,160 |
| 2010-08-19 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2010-08-16 | 339 | 339 | 339 | 339 | 4,000 | 3,390 |
| 2010-08-11 | 320 | 320 | 315 | 315 | 2,000 | 3,150 |
| 2010-07-30 | 310 | 323 | 310 | 323 | 14,000 | 3,230 |
| 2010-07-29 | 321 | 325 | 321 | 325 | 3,000 | 3,250 |
| 2010-07-28 | 322 | 322 | 322 | 322 | 1,000 | 3,220 |
| 2010-07-23 | 313 | 313 | 313 | 313 | 1,000 | 3,130 |
| 2010-07-20 | 313 | 313 | 313 | 313 | 1,000 | 3,130 |
| 2010-07-16 | 321 | 321 | 321 | 321 | 1,000 | 3,210 |
| 2010-07-15 | 317 | 317 | 317 | 317 | 6,000 | 3,170 |
| 2010-07-14 | 317 | 317 | 317 | 317 | 2,000 | 3,170 |
| 2010-07-13 | 312 | 312 | 312 | 312 | 4,000 | 3,120 |
| 2010-07-12 | 310 | 310 | 308 | 308 | 4,000 | 3,080 |
| 2010-06-30 | 317 | 317 | 317 | 317 | 4,000 | 3,170 |
| 2010-06-29 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2010-06-25 | 308 | 308 | 308 | 308 | 1,000 | 3,080 |
| 2010-06-23 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 2010-06-21 | 301 | 301 | 298 | 298 | 2,000 | 2,980 |
| 2010-06-15 | 297 | 303 | 297 | 303 | 7,000 | 3,030 |
| 2010-06-14 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2010-06-11 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2010-06-09 | 296 | 296 | 296 | 296 | 1,000 | 2,960 |
| 2010-06-07 | 292 | 292 | 292 | 292 | 2,000 | 2,920 |
| 2010-06-03 | 292 | 292 | 292 | 292 | 3,000 | 2,920 |
| 2010-06-02 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2010-05-31 | 313 | 313 | 298 | 300 | 8,000 | 3,000 |
| 2010-05-28 | 297 | 297 | 297 | 297 | 1,000 | 2,970 |
| 2010-05-27 | 292 | 292 | 292 | 292 | 1,000 | 2,920 |
| 2010-05-26 | 293 | 293 | 293 | 293 | 1,000 | 2,930 |
| 2010-05-21 | 300 | 300 | 292 | 299 | 5,000 | 2,990 |
| 2010-05-20 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2010-05-19 | 303 | 303 | 303 | 303 | 1,000 | 3,030 |
| 2010-05-17 | 330 | 330 | 327 | 327 | 6,000 | 3,270 |
| 2010-05-14 | 336 | 336 | 336 | 336 | 1,000 | 3,360 |
| 2010-05-13 | 340 | 344 | 332 | 344 | 3,000 | 3,440 |
| 2010-05-11 | 346 | 350 | 346 | 350 | 3,000 | 3,500 |
| 2010-05-10 | 346 | 346 | 332 | 340 | 7,000 | 3,400 |
| 2010-05-07 | 322 | 322 | 322 | 322 | 1,000 | 3,220 |
| 2010-04-30 | 337 | 337 | 337 | 337 | 4,000 | 3,370 |
| 2010-04-28 | 323 | 323 | 321 | 321 | 4,000 | 3,210 |
| 2010-04-26 | 319 | 323 | 319 | 323 | 3,000 | 3,230 |
| 2010-04-23 | 318 | 318 | 318 | 318 | 1,000 | 3,180 |
| 2010-04-19 | 313 | 314 | 313 | 314 | 6,000 | 3,140 |
| 2010-04-15 | 320 | 328 | 320 | 321 | 6,000 | 3,210 |
| 2010-04-13 | 322 | 322 | 321 | 321 | 2,000 | 3,210 |
| 2010-04-12 | 320 | 325 | 320 | 325 | 6,000 | 3,250 |
| 2010-04-09 | 324 | 325 | 317 | 325 | 7,000 | 3,250 |
| 2010-04-08 | 322 | 322 | 321 | 321 | 3,000 | 3,210 |
| 2010-04-07 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2010-04-05 | 328 | 343 | 328 | 330 | 18,000 | 3,300 |
| 2010-04-02 | 327 | 327 | 327 | 327 | 1,000 | 3,270 |
| 2010-04-01 | 324 | 324 | 324 | 324 | 4,000 | 3,240 |
| 2010-03-31 | 324 | 324 | 324 | 324 | 4,000 | 3,240 |
| 2010-03-30 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 2010-03-29 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2010-03-26 | 335 | 335 | 335 | 335 | 3,000 | 3,350 |
| 2010-03-25 | 337 | 337 | 330 | 330 | 2,000 | 3,300 |
| 2010-03-24 | 332 | 332 | 331 | 331 | 8,000 | 3,310 |
| 2010-03-19 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 2010-03-18 | 332 | 333 | 332 | 333 | 2,000 | 3,330 |
| 2010-03-17 | 333 | 333 | 332 | 332 | 3,000 | 3,320 |
| 2010-03-16 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 2010-03-15 | 339 | 339 | 339 | 339 | 4,000 | 3,390 |
| 2010-03-12 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 2010-03-11 | 332 | 332 | 332 | 332 | 2,000 | 3,320 |
| 2010-03-09 | 332 | 333 | 332 | 333 | 4,000 | 3,330 |
| 2010-03-08 | 331 | 331 | 331 | 331 | 2,000 | 3,310 |
| 2010-03-04 | 328 | 328 | 328 | 328 | 1,000 | 3,280 |
| 2010-02-26 | 340 | 340 | 340 | 340 | 4,000 | 3,400 |
| 2010-02-25 | 340 | 344 | 340 | 344 | 3,000 | 3,440 |
| 2010-02-22 | 344 | 344 | 344 | 344 | 1,000 | 3,440 |
| 2010-02-15 | 320 | 320 | 320 | 320 | 4,000 | 3,200 |
| 2010-02-12 | 335 | 335 | 320 | 320 | 3,000 | 3,200 |
| 2010-02-09 | 328 | 328 | 328 | 328 | 2,000 | 3,280 |
| 2010-02-05 | 335 | 335 | 320 | 320 | 10,000 | 3,200 |
| 2010-02-04 | 340 | 340 | 335 | 335 | 6,000 | 3,350 |
| 2010-02-03 | 335 | 335 | 335 | 335 | 4,000 | 3,350 |
| 2010-02-02 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2010-02-01 | 324 | 330 | 311 | 315 | 6,000 | 3,150 |
| 2010-01-29 | 308 | 308 | 308 | 308 | 4,000 | 3,080 |
| 2010-01-28 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2010-01-27 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2010-01-26 | 299 | 300 | 299 | 300 | 4,000 | 3,000 |
| 2010-01-25 | 286 | 295 | 286 | 295 | 11,000 | 2,950 |
| 2010-01-22 | 302 | 302 | 302 | 302 | 1,000 | 3,020 |
| 2010-01-19 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2010-01-18 | 301 | 301 | 301 | 301 | 2,000 | 3,010 |
| 2010-01-15 | 307 | 307 | 306 | 306 | 9,000 | 3,060 |
| 2010-01-14 | 308 | 308 | 307 | 307 | 3,000 | 3,070 |
| 2010-01-13 | 309 | 309 | 309 | 309 | 2,000 | 3,090 |
| 2010-01-12 | 305 | 305 | 302 | 302 | 2,000 | 3,020 |
| 2010-01-08 | 305 | 305 | 305 | 305 | 3,000 | 3,050 |
| 2010-01-07 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2010-01-06 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
| 2010-01-05 | 306 | 306 | 306 | 306 | 2,000 | 3,060 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
