5922 那須電機鉄工(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 381 | 383 | 380 | 380 | 28,000 | 3,800 |
| 2014-12-29 | 386 | 388 | 386 | 386 | 18,000 | 3,860 |
| 2014-12-26 | 388 | 388 | 382 | 385 | 21,000 | 3,850 |
| 2014-12-25 | 378 | 380 | 373 | 374 | 26,000 | 3,740 |
| 2014-12-24 | 392 | 394 | 386 | 386 | 5,000 | 3,860 |
| 2014-12-22 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 2014-12-19 | 379 | 390 | 378 | 389 | 7,000 | 3,890 |
| 2014-12-18 | 381 | 383 | 380 | 380 | 17,000 | 3,800 |
| 2014-12-17 | 386 | 386 | 380 | 381 | 13,000 | 3,810 |
| 2014-12-16 | 404 | 404 | 385 | 385 | 6,000 | 3,850 |
| 2014-12-15 | 407 | 407 | 401 | 401 | 15,000 | 4,010 |
| 2014-12-12 | 400 | 402 | 399 | 399 | 11,000 | 3,990 |
| 2014-12-11 | 389 | 395 | 385 | 395 | 16,000 | 3,950 |
| 2014-12-10 | 391 | 392 | 389 | 389 | 9,000 | 3,890 |
| 2014-12-09 | 397 | 397 | 390 | 390 | 3,000 | 3,900 |
| 2014-12-08 | 390 | 397 | 390 | 397 | 16,000 | 3,970 |
| 2014-12-05 | 387 | 387 | 385 | 385 | 15,000 | 3,850 |
| 2014-12-04 | 389 | 389 | 387 | 387 | 3,000 | 3,870 |
| 2014-12-03 | 397 | 404 | 380 | 389 | 43,000 | 3,890 |
| 2014-12-02 | 402 | 403 | 394 | 403 | 7,000 | 4,030 |
| 2014-12-01 | 401 | 402 | 394 | 402 | 14,000 | 4,020 |
| 2014-11-28 | 400 | 400 | 397 | 400 | 13,000 | 4,000 |
| 2014-11-27 | 399 | 400 | 398 | 399 | 10,000 | 3,990 |
| 2014-11-26 | 395 | 395 | 393 | 395 | 7,000 | 3,950 |
| 2014-11-25 | 404 | 404 | 394 | 395 | 13,000 | 3,950 |
| 2014-11-21 | 396 | 396 | 391 | 392 | 14,000 | 3,920 |
| 2014-11-20 | 415 | 415 | 396 | 396 | 20,000 | 3,960 |
| 2014-11-19 | 390 | 415 | 387 | 403 | 47,000 | 4,030 |
| 2014-11-18 | 385 | 387 | 381 | 386 | 12,000 | 3,860 |
| 2014-11-17 | 409 | 409 | 378 | 381 | 29,000 | 3,810 |
| 2014-11-14 | 423 | 423 | 396 | 401 | 39,000 | 4,010 |
| 2014-11-13 | 425 | 431 | 416 | 422 | 52,000 | 4,220 |
| 2014-11-12 | 426 | 430 | 417 | 417 | 36,000 | 4,170 |
| 2014-11-11 | 420 | 425 | 417 | 421 | 30,000 | 4,210 |
| 2014-11-10 | 404 | 415 | 401 | 415 | 9,000 | 4,150 |
| 2014-11-07 | 400 | 407 | 400 | 404 | 32,000 | 4,040 |
| 2014-11-06 | 402 | 402 | 395 | 400 | 10,000 | 4,000 |
| 2014-11-05 | 403 | 403 | 387 | 397 | 11,000 | 3,970 |
| 2014-11-04 | 407 | 407 | 389 | 395 | 28,000 | 3,950 |
| 2014-10-31 | 385 | 385 | 375 | 380 | 14,000 | 3,800 |
| 2014-10-30 | 383 | 383 | 379 | 379 | 3,000 | 3,790 |
| 2014-10-28 | 377 | 377 | 363 | 368 | 16,000 | 3,680 |
| 2014-10-27 | 390 | 390 | 378 | 380 | 28,000 | 3,800 |
| 2014-10-24 | 398 | 398 | 390 | 390 | 11,000 | 3,900 |
| 2014-10-23 | 381 | 394 | 379 | 394 | 8,000 | 3,940 |
| 2014-10-22 | 386 | 388 | 384 | 387 | 35,000 | 3,870 |
| 2014-10-21 | 385 | 388 | 380 | 380 | 15,000 | 3,800 |
| 2014-10-20 | 377 | 387 | 377 | 383 | 27,000 | 3,830 |
| 2014-10-17 | 360 | 371 | 360 | 369 | 22,000 | 3,690 |
| 2014-10-16 | 353 | 363 | 353 | 360 | 33,000 | 3,600 |
| 2014-10-15 | 368 | 368 | 361 | 361 | 6,000 | 3,610 |
| 2014-10-14 | 353 | 360 | 353 | 355 | 11,000 | 3,550 |
| 2014-10-10 | 368 | 371 | 366 | 369 | 17,000 | 3,690 |
| 2014-10-09 | 391 | 391 | 384 | 384 | 13,000 | 3,840 |
| 2014-10-08 | 389 | 391 | 384 | 388 | 13,000 | 3,880 |
| 2014-10-07 | 408 | 408 | 396 | 396 | 12,000 | 3,960 |
| 2014-10-06 | 407 | 409 | 396 | 408 | 11,000 | 4,080 |
| 2014-10-03 | 393 | 400 | 387 | 400 | 20,000 | 4,000 |
| 2014-10-02 | 418 | 418 | 387 | 400 | 69,000 | 4,000 |
| 2014-10-01 | 431 | 431 | 427 | 427 | 9,000 | 4,270 |
| 2014-09-30 | 429 | 436 | 429 | 430 | 12,000 | 4,300 |
| 2014-09-29 | 435 | 435 | 431 | 431 | 7,000 | 4,310 |
| 2014-09-26 | 434 | 440 | 433 | 433 | 7,000 | 4,330 |
| 2014-09-25 | 454 | 454 | 435 | 441 | 39,000 | 4,410 |
| 2014-09-24 | 453 | 457 | 453 | 456 | 4,000 | 4,560 |
| 2014-09-22 | 455 | 455 | 450 | 451 | 13,000 | 4,510 |
| 2014-09-19 | 455 | 457 | 450 | 454 | 15,000 | 4,540 |
| 2014-09-18 | 475 | 475 | 450 | 455 | 31,000 | 4,550 |
| 2014-09-17 | 490 | 490 | 470 | 472 | 25,000 | 4,720 |
| 2014-09-16 | 490 | 490 | 486 | 489 | 16,000 | 4,890 |
| 2014-09-12 | 512 | 519 | 496 | 496 | 15,000 | 4,960 |
| 2014-09-11 | 493 | 520 | 493 | 508 | 68,000 | 5,080 |
| 2014-09-10 | 502 | 502 | 491 | 493 | 11,000 | 4,930 |
| 2014-09-09 | 512 | 512 | 500 | 503 | 35,000 | 5,030 |
| 2014-09-08 | 490 | 519 | 490 | 517 | 33,000 | 5,170 |
| 2014-09-05 | 481 | 495 | 474 | 495 | 31,000 | 4,950 |
| 2014-09-04 | 493 | 498 | 480 | 481 | 88,000 | 4,810 |
| 2014-09-03 | 545 | 545 | 499 | 503 | 122,000 | 5,030 |
| 2014-09-02 | 560 | 560 | 545 | 555 | 59,000 | 5,550 |
| 2014-09-01 | 570 | 574 | 560 | 567 | 64,000 | 5,670 |
| 2014-08-29 | 569 | 575 | 554 | 570 | 99,000 | 5,700 |
| 2014-08-28 | 549 | 565 | 541 | 560 | 110,000 | 5,600 |
| 2014-08-27 | 505 | 550 | 505 | 550 | 132,000 | 5,500 |
| 2014-08-26 | 485 | 509 | 485 | 509 | 110,000 | 5,090 |
| 2014-08-25 | 489 | 490 | 480 | 485 | 35,000 | 4,850 |
| 2014-08-22 | 487 | 492 | 473 | 485 | 61,000 | 4,850 |
| 2014-08-21 | 468 | 487 | 468 | 484 | 35,000 | 4,840 |
| 2014-08-20 | 462 | 487 | 461 | 465 | 26,000 | 4,650 |
| 2014-08-19 | 456 | 488 | 450 | 463 | 104,000 | 4,630 |
| 2014-08-18 | 435 | 450 | 434 | 448 | 33,000 | 4,480 |
| 2014-08-15 | 435 | 439 | 433 | 435 | 14,000 | 4,350 |
| 2014-08-14 | 431 | 437 | 426 | 437 | 14,000 | 4,370 |
| 2014-08-13 | 430 | 434 | 428 | 433 | 11,000 | 4,330 |
| 2014-08-12 | 444 | 446 | 430 | 436 | 35,000 | 4,360 |
| 2014-08-11 | 418 | 455 | 418 | 446 | 69,000 | 4,460 |
| 2014-08-08 | 418 | 421 | 400 | 405 | 34,000 | 4,050 |
| 2014-08-07 | 418 | 425 | 411 | 417 | 38,000 | 4,170 |
| 2014-08-06 | 395 | 410 | 395 | 410 | 16,000 | 4,100 |
| 2014-08-05 | 426 | 429 | 399 | 401 | 70,000 | 4,010 |
| 2014-08-04 | 432 | 435 | 432 | 434 | 9,000 | 4,340 |
| 2014-08-01 | 434 | 445 | 430 | 440 | 26,000 | 4,400 |
| 2014-07-31 | 447 | 452 | 434 | 442 | 72,000 | 4,420 |
| 2014-07-30 | 441 | 455 | 435 | 449 | 91,000 | 4,490 |
| 2014-07-29 | 438 | 479 | 435 | 455 | 224,000 | 4,550 |
| 2014-07-28 | 385 | 428 | 385 | 414 | 178,000 | 4,140 |
| 2014-07-25 | 367 | 377 | 367 | 377 | 41,000 | 3,770 |
| 2014-07-24 | 360 | 367 | 360 | 367 | 13,000 | 3,670 |
| 2014-07-23 | 365 | 365 | 359 | 359 | 10,000 | 3,590 |
| 2014-07-22 | 370 | 370 | 359 | 361 | 36,000 | 3,610 |
| 2014-07-18 | 337 | 373 | 335 | 361 | 122,000 | 3,610 |
| 2014-07-17 | 351 | 353 | 341 | 342 | 18,000 | 3,420 |
| 2014-07-16 | 347 | 356 | 345 | 351 | 30,000 | 3,510 |
| 2014-07-15 | 382 | 384 | 343 | 355 | 116,000 | 3,550 |
| 2014-07-14 | 363 | 395 | 363 | 374 | 252,000 | 3,740 |
| 2014-07-11 | 342 | 397 | 339 | 355 | 268,000 | 3,550 |
| 2014-07-10 | 331 | 335 | 331 | 335 | 5,000 | 3,350 |
| 2014-07-09 | 339 | 339 | 328 | 337 | 34,000 | 3,370 |
| 2014-07-08 | 331 | 355 | 328 | 342 | 94,000 | 3,420 |
| 2014-07-07 | 330 | 331 | 328 | 330 | 10,000 | 3,300 |
| 2014-07-04 | 329 | 329 | 326 | 329 | 14,000 | 3,290 |
| 2014-07-03 | 330 | 330 | 327 | 327 | 11,000 | 3,270 |
| 2014-07-02 | 337 | 337 | 327 | 330 | 11,000 | 3,300 |
| 2014-07-01 | 333 | 333 | 332 | 333 | 10,000 | 3,330 |
| 2014-06-30 | 329 | 340 | 326 | 332 | 18,000 | 3,320 |
| 2014-06-27 | 331 | 335 | 324 | 329 | 28,000 | 3,290 |
| 2014-06-26 | 320 | 360 | 317 | 323 | 75,000 | 3,230 |
| 2014-06-25 | 326 | 326 | 318 | 318 | 11,000 | 3,180 |
| 2014-06-24 | 333 | 333 | 302 | 322 | 38,000 | 3,220 |
| 2014-06-23 | 340 | 340 | 330 | 330 | 23,000 | 3,300 |
| 2014-06-20 | 352 | 365 | 335 | 337 | 111,000 | 3,370 |
| 2014-06-19 | 330 | 381 | 320 | 374 | 360,000 | 3,740 |
| 2014-06-18 | 302 | 302 | 302 | 302 | 1,000 | 3,020 |
| 2014-06-17 | 310 | 310 | 310 | 310 | 4,000 | 3,100 |
| 2014-06-16 | 315 | 315 | 305 | 311 | 19,000 | 3,110 |
| 2014-06-13 | 300 | 315 | 292 | 315 | 24,000 | 3,150 |
| 2014-06-11 | 291 | 296 | 291 | 296 | 13,000 | 2,960 |
| 2014-06-09 | 288 | 289 | 287 | 289 | 6,000 | 2,890 |
| 2014-06-05 | 287 | 287 | 286 | 286 | 2,000 | 2,860 |
| 2014-06-04 | 285 | 285 | 284 | 285 | 6,000 | 2,850 |
| 2014-06-03 | 284 | 284 | 284 | 284 | 1,000 | 2,840 |
| 2014-06-02 | 292 | 292 | 286 | 286 | 3,000 | 2,860 |
| 2014-05-30 | 290 | 290 | 290 | 290 | 7,000 | 2,900 |
| 2014-05-29 | 283 | 289 | 283 | 289 | 4,000 | 2,890 |
| 2014-05-27 | 281 | 281 | 280 | 280 | 3,000 | 2,800 |
| 2014-05-26 | 285 | 285 | 277 | 285 | 3,000 | 2,850 |
| 2014-05-23 | 274 | 285 | 274 | 285 | 6,000 | 2,850 |
| 2014-05-22 | 271 | 272 | 271 | 272 | 2,000 | 2,720 |
| 2014-05-21 | 271 | 271 | 271 | 271 | 1,000 | 2,710 |
| 2014-05-20 | 272 | 272 | 272 | 272 | 1,000 | 2,720 |
| 2014-05-19 | 272 | 272 | 272 | 272 | 2,000 | 2,720 |
| 2014-05-15 | 277 | 277 | 277 | 277 | 3,000 | 2,770 |
| 2014-05-14 | 274 | 274 | 274 | 274 | 1,000 | 2,740 |
| 2014-05-13 | 280 | 280 | 272 | 272 | 8,000 | 2,720 |
| 2014-05-08 | 278 | 278 | 273 | 273 | 4,000 | 2,730 |
| 2014-05-07 | 281 | 281 | 281 | 281 | 1,000 | 2,810 |
| 2014-05-01 | 281 | 281 | 281 | 281 | 1,000 | 2,810 |
| 2014-04-30 | 281 | 281 | 281 | 281 | 5,000 | 2,810 |
| 2014-04-28 | 282 | 282 | 282 | 282 | 1,000 | 2,820 |
| 2014-04-25 | 278 | 278 | 278 | 278 | 1,000 | 2,780 |
| 2014-04-24 | 279 | 279 | 279 | 279 | 1,000 | 2,790 |
| 2014-04-22 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 2014-04-21 | 280 | 280 | 280 | 280 | 5,000 | 2,800 |
| 2014-04-17 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2014-04-16 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 2014-04-15 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 2014-04-10 | 273 | 274 | 273 | 274 | 4,000 | 2,740 |
| 2014-04-09 | 283 | 283 | 273 | 273 | 10,000 | 2,730 |
| 2014-04-08 | 285 | 285 | 283 | 283 | 7,000 | 2,830 |
| 2014-04-07 | 290 | 290 | 282 | 282 | 3,000 | 2,820 |
| 2014-04-04 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 2014-04-03 | 291 | 291 | 291 | 291 | 3,000 | 2,910 |
| 2014-04-02 | 290 | 290 | 290 | 290 | 7,000 | 2,900 |
| 2014-04-01 | 293 | 293 | 292 | 292 | 5,000 | 2,920 |
| 2014-03-31 | 294 | 296 | 294 | 296 | 9,000 | 2,960 |
| 2014-03-28 | 290 | 293 | 290 | 293 | 5,000 | 2,930 |
| 2014-03-26 | 293 | 296 | 290 | 290 | 4,000 | 2,900 |
| 2014-03-25 | 292 | 295 | 290 | 290 | 8,000 | 2,900 |
| 2014-03-24 | 288 | 288 | 287 | 288 | 7,000 | 2,880 |
| 2014-03-20 | 288 | 288 | 288 | 288 | 3,000 | 2,880 |
| 2014-03-19 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 2014-03-18 | 286 | 287 | 286 | 287 | 3,000 | 2,870 |
| 2014-03-17 | 294 | 294 | 286 | 286 | 6,000 | 2,860 |
| 2014-03-14 | 292 | 292 | 291 | 291 | 10,000 | 2,910 |
| 2014-03-12 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2014-03-11 | 295 | 295 | 291 | 291 | 6,000 | 2,910 |
| 2014-03-07 | 288 | 295 | 288 | 295 | 4,000 | 2,950 |
| 2014-03-06 | 296 | 296 | 296 | 296 | 4,000 | 2,960 |
| 2014-03-05 | 296 | 296 | 296 | 296 | 1,000 | 2,960 |
| 2014-03-04 | 294 | 295 | 294 | 295 | 2,000 | 2,950 |
| 2014-03-03 | 296 | 302 | 295 | 302 | 6,000 | 3,020 |
| 2014-02-28 | 302 | 302 | 302 | 302 | 3,000 | 3,020 |
| 2014-02-27 | 296 | 300 | 296 | 300 | 3,000 | 3,000 |
| 2014-02-26 | 299 | 300 | 299 | 300 | 3,000 | 3,000 |
| 2014-02-25 | 295 | 295 | 295 | 295 | 10,000 | 2,950 |
| 2014-02-21 | 295 | 295 | 295 | 295 | 8,000 | 2,950 |
| 2014-02-20 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2014-02-19 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 2014-02-17 | 289 | 289 | 289 | 289 | 3,000 | 2,890 |
| 2014-02-14 | 297 | 297 | 287 | 288 | 9,000 | 2,880 |
| 2014-02-12 | 302 | 304 | 300 | 304 | 13,000 | 3,040 |
| 2014-02-10 | 305 | 305 | 304 | 304 | 8,000 | 3,040 |
| 2014-02-07 | 303 | 306 | 300 | 300 | 34,000 | 3,000 |
| 2014-02-06 | 303 | 306 | 303 | 303 | 9,000 | 3,030 |
| 2014-02-05 | 296 | 297 | 290 | 297 | 14,000 | 2,970 |
| 2014-02-04 | 295 | 295 | 282 | 294 | 8,000 | 2,940 |
| 2014-02-03 | 300 | 304 | 296 | 296 | 32,000 | 2,960 |
| 2014-01-31 | 308 | 312 | 305 | 305 | 17,000 | 3,050 |
| 2014-01-30 | 295 | 305 | 295 | 305 | 25,000 | 3,050 |
| 2014-01-29 | 296 | 308 | 296 | 304 | 11,000 | 3,040 |
| 2014-01-28 | 286 | 297 | 286 | 297 | 6,000 | 2,970 |
| 2014-01-27 | 283 | 286 | 283 | 286 | 3,000 | 2,860 |
| 2014-01-24 | 300 | 300 | 299 | 299 | 9,000 | 2,990 |
| 2014-01-23 | 303 | 303 | 301 | 302 | 5,000 | 3,020 |
| 2014-01-22 | 305 | 305 | 301 | 303 | 3,000 | 3,030 |
| 2014-01-21 | 304 | 305 | 304 | 305 | 15,000 | 3,050 |
| 2014-01-20 | 301 | 304 | 301 | 304 | 5,000 | 3,040 |
| 2014-01-17 | 306 | 306 | 301 | 304 | 8,000 | 3,040 |
| 2014-01-16 | 300 | 308 | 297 | 308 | 41,000 | 3,080 |
| 2014-01-15 | 283 | 297 | 283 | 297 | 40,000 | 2,970 |
| 2014-01-14 | 283 | 283 | 282 | 282 | 8,000 | 2,820 |
| 2014-01-10 | 280 | 283 | 280 | 280 | 9,000 | 2,800 |
| 2014-01-09 | 278 | 278 | 278 | 278 | 2,000 | 2,780 |
| 2014-01-08 | 279 | 280 | 279 | 280 | 4,000 | 2,800 |
| 2014-01-07 | 275 | 275 | 275 | 275 | 3,000 | 2,750 |
| 2014-01-06 | 278 | 279 | 274 | 274 | 19,000 | 2,740 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
