1. HOME >
  2. 株価時系列 >
  3. 5922 >
  4. 2012年

5922 那須電機鉄工(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2826926924824818,0002,480
2012-12-2726026526026111,0002,610
2012-12-262632632622623,0002,620
2012-12-252652652652651,0002,650
2012-12-212702702552629,0002,620
2012-12-2025927225927213,0002,720
2012-12-192502562482565,0002,560
2012-12-182552552512512,0002,510
2012-12-1725925925125119,0002,510
2012-12-1424625124625111,0002,510
2012-12-132432432422423,0002,420
2012-12-122412412412411,0002,410
2012-12-112392402392405,0002,400
2012-12-062392392392392,0002,390
2012-12-042392402392403,0002,400
2012-12-032452472452473,0002,470
2012-11-302432432432438,0002,430
2012-11-292392402392402,0002,400
2012-11-282382382352357,0002,350
2012-11-272312392312393,0002,390
2012-11-2623823823623612,0002,360
2012-11-212382382382382,0002,380
2012-11-202322322282282,0002,280
2012-11-192322322322326,0002,320
2012-11-1522323222323210,0002,320
2012-11-142212212212216,0002,210
2012-11-1322122122022113,0002,210
2012-11-1223023022022112,0002,210
2012-11-092362362352352,0002,350
2012-11-082372372372374,0002,370
2012-11-062372372352376,0002,370
2012-11-052382382352375,0002,370
2012-11-022402452382385,0002,380
2012-11-012412412402419,0002,410
2012-10-3124624624124115,0002,410
2012-10-302482512472505,0002,500
2012-10-292502502482505,0002,500
2012-10-262542542512514,0002,510
2012-10-252552562552553,0002,550
2012-10-242572572502505,0002,500
2012-10-232602602572577,0002,570
2012-10-222612612602606,0002,600
2012-10-182692692692692,0002,690
2012-10-152692692692693,0002,690
2012-10-122652652652651,0002,650
2012-10-102612612602602,0002,600
2012-10-092612612612611,0002,610
2012-10-052612612612611,0002,610
2012-10-042622622622622,0002,620
2012-10-032622622622622,0002,620
2012-10-022622632622634,0002,630
2012-10-012652652652651,0002,650
2012-09-282732732732735,0002,730
2012-09-272712712702702,0002,700
2012-09-252642642642641,0002,640
2012-09-242662662652652,0002,650
2012-09-212682682682681,0002,680
2012-09-202682682682682,0002,680
2012-09-192682682682681,0002,680
2012-09-182792792792793,0002,790
2012-09-142712712622675,0002,670
2012-09-102722722722721,0002,720
2012-09-072722722722722,0002,720
2012-09-062782782782782,0002,780
2012-09-052712712712711,0002,710
2012-09-032702702702701,0002,700
2012-08-312652702652707,0002,700
2012-08-302652692612698,0002,690
2012-08-292652652652651,0002,650
2012-08-282702702632636,0002,630
2012-08-272652762622766,0002,760
2012-08-242712712662685,0002,680
2012-08-2328028027627611,0002,760
2012-08-2229430428228862,0002,880
2012-08-212692692692691,0002,690
2012-08-152762772762776,0002,770
2012-08-142752752752752,0002,750
2012-08-102812812812811,0002,810
2012-08-082962962812812,0002,810
2012-08-072962962962961,0002,960
2012-08-032942942942946,0002,940
2012-08-022772772772771,0002,770
2012-08-012782782782781,0002,780
2012-07-3127327327327310,0002,730
2012-07-302682682662663,0002,660
2012-07-2729029026126812,0002,680
2012-07-252892892812812,0002,810
2012-07-242902902902902,0002,900
2012-07-2328029028029010,0002,900
2012-07-202762762762763,0002,760
2012-07-192762762762764,0002,760
2012-07-182742742742743,0002,740
2012-07-172722742722745,0002,740
2012-07-1327627927227210,0002,720
2012-07-122742742742741,0002,740
2012-07-112752752742743,0002,740
2012-07-102702702702701,0002,700
2012-07-092682682682681,0002,680
2012-07-062652652652657,0002,650
2012-07-052702702682684,0002,680
2012-07-042822822722728,0002,720
2012-07-0330330328028018,0002,800
2012-07-0229832829530566,0003,050
2012-06-2926327026327013,0002,700
2012-06-282502582502584,0002,580
2012-06-272502502502501,0002,500
2012-06-262372372372371,0002,370
2012-06-252402502402458,0002,450
2012-06-212312312312316,0002,310
2012-06-192302302302301,0002,300
2012-06-182382382382383,0002,380
2012-06-152382382382383,0002,380
2012-06-132342382342374,0002,370
2012-06-072262262262261,0002,260
2012-06-062222222222221,0002,220
2012-06-012302302302302,0002,300
2012-05-312342342342346,0002,340
2012-05-302352362352355,0002,350
2012-05-292302302282284,0002,280
2012-05-252252252252252,0002,250
2012-05-232242242242242,0002,240
2012-05-222242242242241,0002,240
2012-05-1722722722122710,0002,270
2012-05-162352352352351,0002,350
2012-05-152332432332439,0002,430
2012-05-1423123222522511,0002,250
2012-05-112452452452451,0002,450
2012-05-0823724523324510,0002,450
2012-05-072402402372379,0002,370
2012-05-022452452452453,0002,450
2012-04-272482502482506,0002,500
2012-04-262462502462488,0002,480
2012-04-252462462462462,0002,460
2012-04-242462462462463,0002,460
2012-04-2325525524824810,0002,480
2012-04-202512512512511,0002,510
2012-04-182532532522526,0002,520
2012-04-172532532532534,0002,530
2012-04-162562562532535,0002,530
2012-04-132622622562564,0002,560
2012-04-1226126125026012,0002,600
2012-04-102652722652722,0002,720
2012-04-092592592592591,0002,590
2012-04-062552552532556,0002,550
2012-04-052672672592623,0002,620
2012-04-042602682602683,0002,680
2012-04-032612612582583,0002,580
2012-03-302752752662669,0002,660
2012-03-292692702692694,0002,690
2012-03-272772772712716,0002,710
2012-03-262752752672694,0002,690
2012-03-232752752752754,0002,750
2012-03-222742752742755,0002,750
2012-03-212742742742741,0002,740
2012-03-192662722662728,0002,720
2012-03-162672672662663,0002,660
2012-03-1526827626626612,0002,660
2012-03-142692692672687,0002,680
2012-03-132682682682683,0002,680
2012-03-122702702702702,0002,700
2012-03-092732732632638,0002,630
2012-03-072702742702742,0002,740
2012-03-062742762742762,0002,760
2012-03-052742742742743,0002,740
2012-03-022682682682681,0002,680
2012-03-012702702702702,0002,700
2012-02-2927627726627212,0002,720
2012-02-282662682662684,0002,680
2012-02-272662662662663,0002,660
2012-02-242672672652655,0002,650
2012-02-2326526926326612,0002,660
2012-02-222652652652651,0002,650
2012-02-212612632602618,0002,610
2012-02-202642642642641,0002,640
2012-02-162662662642643,0002,640
2012-02-152612702612708,0002,700
2012-02-142672672622624,0002,620
2012-02-1327027026026712,0002,670
2012-02-102742742682689,0002,680
2012-02-092762762742746,0002,740
2012-02-0826528925828442,0002,840
2012-02-0728828826826823,0002,680
2012-02-0630030027828027,0002,800
2012-02-0327228727227731,0002,770
2012-02-02300319267268135,0002,680
2012-02-01241313240292205,0002,920
2012-01-312362362332337,0002,330
2012-01-302362362352363,0002,360
2012-01-272372382362365,0002,360
2012-01-262432432432431,0002,430
2012-01-252392402392404,0002,400
2012-01-232392392362383,0002,380
2012-01-2023924623924322,0002,430
2012-01-1923224823224527,0002,450
2012-01-182382382322325,0002,320
2012-01-1723023222923212,0002,320
2012-01-1622622922522910,0002,290
2012-01-132302302302302,0002,300
2012-01-122252252252252,0002,250
2012-01-112312312252252,0002,250
2012-01-102242252242253,0002,250
2012-01-062242242242243,0002,240
2012-01-052202322202326,0002,320
2012-01-042202212202212,0002,210

分割・併合履歴 ： [2017-09-27]1株→0.1株