1. HOME >
  2. 株価時系列 >
  3. 5922 >
  4. 2013年

5922 那須電機鉄工(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-302742752722759,0002,750
2013-12-272692752692758,0002,750
2013-12-262632702632704,0002,700
2013-12-2526527326426513,0002,650
2013-12-242702702682695,0002,690
2013-12-2027327427227210,0002,720
2013-12-192722742722744,0002,740
2013-12-172772772772771,0002,770
2013-12-162782782782784,0002,780
2013-12-132822822782785,0002,780
2013-12-122762762762761,0002,760
2013-12-112822822772779,0002,770
2013-12-102822822802806,0002,800
2013-12-0928528528128111,0002,810
2013-12-062822822822821,0002,820
2013-12-052832832822824,0002,820
2013-12-042842842842842,0002,840
2013-12-0328828928528524,0002,850
2013-12-0228328728228719,0002,870
2013-11-2928828828828811,0002,880
2013-11-282872892872873,0002,870
2013-11-272872872852852,0002,850
2013-11-262872872832839,0002,830
2013-11-2529129128729010,0002,900
2013-11-222922922832919,0002,910
2013-11-2128529028528711,0002,870
2013-11-202842852842855,0002,850
2013-11-1828128528128411,0002,840
2013-11-1529029028028519,0002,850
2013-11-142872902842848,0002,840
2013-11-132822872812876,0002,870
2013-11-122822872822872,0002,870
2013-11-112842852822829,0002,820
2013-11-0827828327828314,0002,830
2013-11-072792792782784,0002,780
2013-11-062782782782782,0002,780
2013-11-052782782782784,0002,780
2013-11-012792812772816,0002,810
2013-10-3128728727628124,0002,810
2013-10-3028929928729528,0002,950
2013-10-292902902892904,0002,900
2013-10-2829429428228212,0002,820
2013-10-252932932892894,0002,890
2013-10-242882932882934,0002,930
2013-10-2328828828828811,0002,880
2013-10-2228928928728712,0002,870
2013-10-182932932932931,0002,930
2013-10-172922922912912,0002,910
2013-10-162902942902905,0002,900
2013-10-152912912872876,0002,870
2013-10-1128528728328711,0002,870
2013-10-1028328326928134,0002,810
2013-10-092842842842843,0002,840
2013-10-082762822742828,0002,820
2013-10-0728428427627726,0002,770
2013-10-0428529828128458,0002,840
2013-10-032952952892896,0002,890
2013-10-0229930229729727,0002,970
2013-10-01322322298301105,0003,010
2013-09-30325347306338134,0003,380
2013-09-272912932902934,0002,930
2013-09-262902902902904,0002,900
2013-09-252972972902906,0002,900
2013-09-242902902852857,0002,850
2013-09-202942942842848,0002,840
2013-09-192762872752878,0002,870
2013-09-182902902762807,0002,800
2013-09-1728730228428636,0002,860
2013-09-132792812792817,0002,810
2013-09-122732812732744,0002,740
2013-09-112702742702706,0002,700
2013-09-1026827826827316,0002,730
2013-09-092672672672672,0002,670
2013-09-062632652632652,0002,650
2013-09-052622622622621,0002,620
2013-09-042602602602601,0002,600
2013-09-0225926025926012,0002,600
2013-08-302602602602607,0002,600
2013-08-292622622612612,0002,610
2013-08-282612622592595,0002,590
2013-08-272592592592591,0002,590
2013-08-232602602592596,0002,590
2013-08-2225825825825820,0002,580
2013-08-212572572572571,0002,570
2013-08-192602602602601,0002,600
2013-08-162612612612612,0002,610
2013-08-152602612602605,0002,600
2013-08-142632632632631,0002,630
2013-08-132632632632631,0002,630
2013-08-122562562562562,0002,560
2013-08-082612612602603,0002,600
2013-08-072602652602652,0002,650
2013-08-062642682642686,0002,680
2013-08-0226726726726714,0002,670
2013-07-312682682682689,0002,680
2013-07-302662662662661,0002,660
2013-07-292652652652656,0002,650
2013-07-262642652642657,0002,650
2013-07-242682682682684,0002,680
2013-07-232682682682681,0002,680
2013-07-192792792762762,0002,760
2013-07-172832832802825,0002,820
2013-07-162852852852854,0002,850
2013-07-122732742712749,0002,740
2013-07-112722722672672,0002,670
2013-07-1026628026627544,0002,750
2013-07-092572592572586,0002,580
2013-07-082562582562589,0002,580
2013-07-0525726025325624,0002,560
2013-07-042562582562586,0002,580
2013-07-032592602592603,0002,600
2013-07-022532592532594,0002,590
2013-07-012542582532567,0002,560
2013-06-2825525524625222,0002,520
2013-06-272482542482542,0002,540
2013-06-262522522482486,0002,480
2013-06-2525525624824820,0002,480
2013-06-242542572542576,0002,570
2013-06-212562562522534,0002,530
2013-06-202592592592592,0002,590
2013-06-192532552512555,0002,550
2013-06-182552602552606,0002,600
2013-06-172602602602604,0002,600
2013-06-142572572572571,0002,570
2013-06-132552572542558,0002,550
2013-06-122552552552553,0002,550
2013-06-1125225325025042,0002,500
2013-06-102602602592604,0002,600
2013-06-0726626625225537,0002,550
2013-06-062712712672677,0002,670
2013-06-052732752732748,0002,740
2013-06-042632632632631,0002,630
2013-06-032772772692695,0002,690
2013-05-312772772772775,0002,770
2013-05-302682692682695,0002,690
2013-05-2827527526526810,0002,680
2013-05-272742742742742,0002,740
2013-05-2427527527527510,0002,750
2013-05-2328928926027526,0002,750
2013-05-222882882882881,0002,880
2013-05-2128929028029016,0002,900
2013-05-202852882852876,0002,870
2013-05-1628628627427434,0002,740
2013-05-1528828928528611,0002,860
2013-05-142882912852869,0002,860
2013-05-1328729628529137,0002,910
2013-05-1028528528428522,0002,850
2013-05-0928428528428515,0002,850
2013-05-0828428528128536,0002,850
2013-05-0728128628128315,0002,830
2013-05-022812812812811,0002,810
2013-05-012812832812824,0002,820
2013-04-3027928027928015,0002,800
2013-04-2627527927527612,0002,760
2013-04-2527127326827316,0002,730
2013-04-2428128327727917,0002,790
2013-04-232792812792815,0002,810
2013-04-222732782732784,0002,780
2013-04-1927327327127223,0002,720
2013-04-1827627627327422,0002,740
2013-04-172732772732772,0002,770
2013-04-162772772772775,0002,770
2013-04-152792792792798,0002,790
2013-04-122732742732747,0002,740
2013-04-1127527927527712,0002,770
2013-04-102712752712754,0002,750
2013-04-0926627726627723,0002,770
2013-04-0826026126026111,0002,610
2013-04-0526626626126137,0002,610
2013-04-0426026225326014,0002,600
2013-04-0326526526426515,0002,650
2013-04-022602652602654,0002,650
2013-03-2927627626827623,0002,760
2013-03-2827827827627612,0002,760
2013-03-2728528527627821,0002,780
2013-03-2629429429029433,0002,940
2013-03-2529529529229419,0002,940
2013-03-2229829929129116,0002,910
2013-03-2128531828531274,0003,120
2013-03-1928729628528528,0002,850
2013-03-182882882872878,0002,870
2013-03-1529029028728822,0002,880
2013-03-1429529529029010,0002,900
2013-03-132952952952952,0002,950
2013-03-1230330330030011,0003,000
2013-03-1130330330330312,0003,030
2013-03-0830030330030311,0003,030
2013-03-072992992992997,0002,990
2013-03-062972972972974,0002,970
2013-03-052892962892966,0002,960
2013-03-0429129328628913,0002,890
2013-03-012822832822833,0002,830
2013-02-282822822822827,0002,820
2013-02-272772822772826,0002,820
2013-02-262732732732731,0002,730
2013-02-252712712702703,0002,700
2013-02-212682682682683,0002,680
2013-02-202682682682681,0002,680
2013-02-1926926926626817,0002,680
2013-02-1827227226826815,0002,680
2013-02-1527727727227213,0002,720
2013-02-1428628728028013,0002,800
2013-02-132902982902986,0002,980
2013-02-0828628728328320,0002,830
2013-02-0728528628428610,0002,860
2013-02-0628829028428412,0002,840
2013-02-0529830528929014,0002,900
2013-02-0427835227830194,0003,010
2013-02-012722722722723,0002,720
2013-01-312722722722725,0002,720
2013-01-302612672612676,0002,670
2013-01-2926126426126112,0002,610
2013-01-282622622612615,0002,610
2013-01-242602602602601,0002,600
2013-01-232652652602603,0002,600
2013-01-222652652652653,0002,650
2013-01-212632642632642,0002,640
2013-01-182612652612655,0002,650
2013-01-172622622612615,0002,610
2013-01-162672672632632,0002,630
2013-01-1526927426026521,0002,650
2013-01-1127327427127414,0002,740
2013-01-1026227426226315,0002,630
2013-01-092642642542543,0002,540
2013-01-072632632632631,0002,630
2013-01-042542572542573,0002,570

分割・併合履歴 ： [2017-09-27]1株→0.1株