1. HOME >
  2. 株価時系列 >
  3. 5922 >
  4. 2011年

5922 那須電機鉄工(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-302152152152156,0002,150
2011-12-292142162142154,0002,150
2011-12-282132162132162,0002,160
2011-12-272122152112156,0002,150
2011-12-262162192162193,0002,190
2011-12-1521822021621616,0002,160
2011-12-142302302262263,0002,260
2011-12-132242302242303,0002,300
2011-12-122222232222232,0002,230
2011-12-082202202202201,0002,200
2011-12-072152172152166,0002,160
2011-12-062132152122125,0002,120
2011-12-022132152132152,0002,150
2011-12-012152172132137,0002,130
2011-11-302112112112116,0002,110
2011-11-292082082082081,0002,080
2011-11-242022022022021,0002,020
2011-11-222052052052051,0002,050
2011-11-212082082022023,0002,020
2011-11-152052052032038,0002,030
2011-11-142102102102101,0002,100
2011-11-112022022022021,0002,020
2011-11-102052052032034,0002,030
2011-11-092052052052051,0002,050
2011-11-082042122042057,0002,050
2011-11-042072072022025,0002,020
2011-11-022172182152156,0002,150
2011-11-012232232232231,0002,230
2011-10-312202252202258,0002,250
2011-10-282212232212233,0002,230
2011-10-272202202202201,0002,200
2011-10-252182212182215,0002,210
2011-10-242102182102182,0002,180
2011-10-212102102102102,0002,100
2011-10-182132132122122,0002,120
2011-10-172162162122126,0002,120
2011-10-142172172172172,0002,170
2011-10-132102172102176,0002,170
2011-10-112182182182181,0002,180
2011-10-052072072072071,0002,070
2011-10-042052072052073,0002,070
2011-10-032072072072071,0002,070
2011-09-3020721220720815,0002,080
2011-09-292152152152151,0002,150
2011-09-2820520520520518,0002,050
2011-09-2720720720520524,0002,050
2011-09-2621821820620617,0002,060
2011-09-2222622621821811,0002,180
2011-09-212262262262262,0002,260
2011-09-162302302302301,0002,300
2011-09-152302302302305,0002,300
2011-09-142372372302303,0002,300
2011-09-122372372372375,0002,370
2011-09-072292292272294,0002,290
2011-09-062262292262292,0002,290
2011-09-022322322292299,0002,290
2011-09-012332332322327,0002,320
2011-08-3123123323023312,0002,330
2011-08-3023423423223342,0002,330
2011-08-262342342322329,0002,320
2011-08-2523423423223423,0002,340
2011-08-242332342332344,0002,340
2011-08-222502502402406,0002,400
2011-08-192492502492504,0002,500
2011-08-182502502502501,0002,500
2011-08-162532532502503,0002,500
2011-08-152532532532534,0002,530
2011-08-122452472452464,0002,460
2011-08-112352432352434,0002,430
2011-08-1023623623423624,0002,360
2011-08-0923823823123615,0002,360
2011-08-082422452422455,0002,450
2011-08-052512512452508,0002,500
2011-08-0426226225825810,0002,580
2011-08-032622622622622,0002,620
2011-08-022662662652654,0002,650
2011-08-0126627026526639,0002,660
2011-07-2927827826626621,0002,660
2011-07-282782782782781,0002,780
2011-07-262812812812812,0002,810
2011-07-2528228227828010,0002,800
2011-07-222842852822827,0002,820
2011-07-212862882842846,0002,840
2011-07-202912912912912,0002,910
2011-07-192942942922926,0002,920
2011-07-1529629629229311,0002,930
2011-07-142962962962962,0002,960
2011-07-132933012932984,0002,980
2011-07-122962962952955,0002,950
2011-07-112962962962967,0002,960
2011-07-0828930428929610,0002,960
2011-07-072882882872873,0002,870
2011-07-052932932932933,0002,930
2011-07-0430230328329314,0002,930
2011-07-012912952902954,0002,950
2011-06-3029829829129713,0002,970
2011-06-2930030029430011,0003,000
2011-06-283053053003004,0003,000
2011-06-213053053053051,0003,050
2011-06-2028531328531310,0003,130
2011-06-172832832832831,0002,830
2011-06-1628228427728311,0002,830
2011-06-152902902822828,0002,820
2011-06-1429029029029012,0002,900
2011-06-132902902902901,0002,900
2011-06-072902902902901,0002,900
2011-06-032922922852858,0002,850
2011-06-022922922922923,0002,920
2011-05-313033032953007,0003,000
2011-05-3030830829330311,0003,030
2011-05-263053053053051,0003,050
2011-05-253033033013015,0003,010
2011-05-243153153153153,0003,150
2011-05-203153153153152,0003,150
2011-05-183113113113112,0003,110
2011-05-173193193193191,0003,190
2011-05-1631131131131110,0003,110
2011-05-1335235231732113,0003,210
2011-05-123443453433454,0003,450
2011-05-113503553443497,0003,490
2011-05-1035537035536212,0003,620
2011-05-093483553483555,0003,550
2011-05-063553643443449,0003,440
2011-05-023833833633636,0003,630
2011-04-283813853623708,0003,700
2011-04-2738938936738115,0003,810
2011-04-2639640838238788,0003,870
2011-04-2534841534041592,0004,150
2011-04-2233433531833511,0003,350
2011-04-213453453383386,0003,380
2011-04-203533533533532,0003,530
2011-04-193483533483534,0003,530
2011-04-183533533533531,0003,530
2011-04-153453543453536,0003,530
2011-04-143503503453454,0003,450
2011-04-123443553443556,0003,550
2011-04-113303303303301,0003,300
2011-04-083303303303301,0003,300
2011-04-073303303303302,0003,300
2011-04-063403453353355,0003,350
2011-04-053503503353354,0003,350
2011-04-043453463453455,0003,450
2011-04-013573603573573,0003,570
2011-03-3137437436036816,0003,680
2011-03-3036037935037447,0003,740
2011-03-293363553363556,0003,550
2011-03-2835935934434410,0003,440
2011-03-2535737933335848,0003,580
2011-03-2432034932034910,0003,490
2011-03-2330131730131712,0003,170
2011-03-2228830228830212,0003,020
2011-03-182722772722774,0002,770
2011-03-172672672662662,0002,660
2011-03-162522522512514,0002,510
2011-03-1528828824224214,0002,420
2011-03-1422229122229124,0002,910
2011-03-112942942942942,0002,940
2011-03-102982982982982,0002,980
2011-03-092942942942941,0002,940
2011-03-082922922922921,0002,920
2011-03-072972972972971,0002,970
2011-03-042932932932935,0002,930
2011-03-032942942942942,0002,940
2011-03-022972982972982,0002,980
2011-02-282962962962963,0002,960
2011-02-252942962942967,0002,960
2011-02-232922932902938,0002,930
2011-02-212942942942941,0002,940
2011-02-182942942942945,0002,940
2011-02-162962982962987,0002,980
2011-02-1530030430030414,0003,040
2011-02-143003003003001,0003,000
2011-02-092942942922925,0002,920
2011-02-072932932932931,0002,930
2011-01-312962962962965,0002,960
2011-01-282983002983003,0003,000
2011-01-262912912902904,0002,900
2011-01-252912912902905,0002,900
2011-01-242822862822865,0002,860
2011-01-2128828828428411,0002,840
2011-01-202902912902912,0002,910
2011-01-192882902882888,0002,880
2011-01-182842892842897,0002,890
2011-01-172842852842849,0002,840
2011-01-142862882852885,0002,880
2011-01-132842852842852,0002,850
2011-01-1228328328228317,0002,830
2011-01-112802822802829,0002,820
2011-01-072802802802803,0002,800
2011-01-062812812762778,0002,770
2011-01-052762772752753,0002,750
2011-01-042752842752846,0002,840

分割・併合履歴 ： [2017-09-27]1株→0.1株