5922 那須電機鉄工(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 326 | 327 | 325 | 325 | 11,000 | 3,250 |
| 2015-12-29 | 327 | 331 | 327 | 331 | 2,000 | 3,310 |
| 2015-12-28 | 337 | 337 | 321 | 327 | 18,000 | 3,270 |
| 2015-12-25 | 325 | 343 | 319 | 338 | 45,000 | 3,380 |
| 2015-12-24 | 318 | 318 | 318 | 318 | 2,000 | 3,180 |
| 2015-12-22 | 325 | 329 | 325 | 325 | 20,000 | 3,250 |
| 2015-12-18 | 331 | 331 | 328 | 331 | 5,000 | 3,310 |
| 2015-12-17 | 331 | 331 | 331 | 331 | 2,000 | 3,310 |
| 2015-12-15 | 335 | 335 | 331 | 331 | 8,000 | 3,310 |
| 2015-12-14 | 330 | 330 | 325 | 330 | 14,000 | 3,300 |
| 2015-12-11 | 331 | 332 | 330 | 332 | 13,000 | 3,320 |
| 2015-12-09 | 334 | 334 | 334 | 334 | 5,000 | 3,340 |
| 2015-12-08 | 332 | 335 | 332 | 335 | 8,000 | 3,350 |
| 2015-12-07 | 341 | 341 | 336 | 340 | 11,000 | 3,400 |
| 2015-12-04 | 341 | 341 | 341 | 341 | 1,000 | 3,410 |
| 2015-12-03 | 343 | 343 | 343 | 343 | 3,000 | 3,430 |
| 2015-12-02 | 346 | 348 | 344 | 344 | 7,000 | 3,440 |
| 2015-12-01 | 351 | 351 | 351 | 351 | 1,000 | 3,510 |
| 2015-11-30 | 357 | 357 | 357 | 357 | 5,000 | 3,570 |
| 2015-11-27 | 361 | 361 | 359 | 359 | 6,000 | 3,590 |
| 2015-11-26 | 351 | 353 | 351 | 353 | 4,000 | 3,530 |
| 2015-11-25 | 361 | 361 | 351 | 351 | 2,000 | 3,510 |
| 2015-11-24 | 346 | 362 | 346 | 361 | 7,000 | 3,610 |
| 2015-11-20 | 345 | 373 | 340 | 346 | 17,000 | 3,460 |
| 2015-11-19 | 339 | 350 | 339 | 350 | 10,000 | 3,500 |
| 2015-11-18 | 331 | 331 | 331 | 331 | 1,000 | 3,310 |
| 2015-11-17 | 333 | 333 | 330 | 330 | 4,000 | 3,300 |
| 2015-11-16 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
| 2015-11-13 | 335 | 335 | 335 | 335 | 3,000 | 3,350 |
| 2015-11-12 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2015-11-10 | 342 | 342 | 340 | 340 | 2,000 | 3,400 |
| 2015-11-09 | 338 | 338 | 338 | 338 | 2,000 | 3,380 |
| 2015-11-06 | 338 | 338 | 338 | 338 | 2,000 | 3,380 |
| 2015-11-05 | 344 | 344 | 336 | 336 | 4,000 | 3,360 |
| 2015-11-02 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 2015-10-30 | 343 | 349 | 343 | 345 | 8,000 | 3,450 |
| 2015-10-29 | 341 | 341 | 340 | 340 | 3,000 | 3,400 |
| 2015-10-27 | 342 | 342 | 342 | 342 | 1,000 | 3,420 |
| 2015-10-23 | 339 | 339 | 336 | 336 | 4,000 | 3,360 |
| 2015-10-22 | 335 | 335 | 335 | 335 | 6,000 | 3,350 |
| 2015-10-19 | 333 | 333 | 333 | 333 | 6,000 | 3,330 |
| 2015-10-16 | 333 | 333 | 333 | 333 | 5,000 | 3,330 |
| 2015-10-15 | 339 | 339 | 338 | 338 | 4,000 | 3,380 |
| 2015-10-14 | 339 | 339 | 339 | 339 | 1,000 | 3,390 |
| 2015-10-13 | 341 | 341 | 341 | 341 | 1,000 | 3,410 |
| 2015-10-09 | 333 | 339 | 333 | 339 | 9,000 | 3,390 |
| 2015-10-08 | 339 | 339 | 333 | 333 | 11,000 | 3,330 |
| 2015-10-07 | 338 | 338 | 337 | 337 | 6,000 | 3,370 |
| 2015-10-05 | 343 | 343 | 343 | 343 | 3,000 | 3,430 |
| 2015-09-30 | 339 | 343 | 339 | 343 | 9,000 | 3,430 |
| 2015-09-29 | 333 | 333 | 333 | 333 | 1,000 | 3,330 |
| 2015-09-28 | 336 | 336 | 336 | 336 | 4,000 | 3,360 |
| 2015-09-25 | 338 | 338 | 337 | 337 | 4,000 | 3,370 |
| 2015-09-24 | 342 | 342 | 342 | 342 | 10,000 | 3,420 |
| 2015-09-18 | 345 | 345 | 345 | 345 | 3,000 | 3,450 |
| 2015-09-16 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2015-09-15 | 337 | 340 | 337 | 340 | 3,000 | 3,400 |
| 2015-09-14 | 336 | 337 | 336 | 337 | 7,000 | 3,370 |
| 2015-09-11 | 334 | 334 | 334 | 334 | 1,000 | 3,340 |
| 2015-09-10 | 331 | 335 | 330 | 333 | 8,000 | 3,330 |
| 2015-09-09 | 336 | 340 | 332 | 332 | 7,000 | 3,320 |
| 2015-09-08 | 323 | 323 | 320 | 320 | 3,000 | 3,200 |
| 2015-09-07 | 323 | 323 | 323 | 323 | 2,000 | 3,230 |
| 2015-09-04 | 331 | 331 | 327 | 327 | 6,000 | 3,270 |
| 2015-09-03 | 348 | 348 | 338 | 338 | 4,000 | 3,380 |
| 2015-09-01 | 353 | 353 | 348 | 348 | 4,000 | 3,480 |
| 2015-08-31 | 367 | 367 | 365 | 365 | 5,000 | 3,650 |
| 2015-08-28 | 348 | 368 | 348 | 362 | 17,000 | 3,620 |
| 2015-08-27 | 343 | 343 | 341 | 341 | 3,000 | 3,410 |
| 2015-08-26 | 335 | 336 | 327 | 334 | 27,000 | 3,340 |
| 2015-08-25 | 305 | 340 | 302 | 340 | 22,000 | 3,400 |
| 2015-08-24 | 360 | 360 | 340 | 340 | 24,000 | 3,400 |
| 2015-08-21 | 360 | 375 | 359 | 375 | 9,000 | 3,750 |
| 2015-08-20 | 381 | 381 | 365 | 366 | 14,000 | 3,660 |
| 2015-08-19 | 384 | 388 | 376 | 381 | 22,000 | 3,810 |
| 2015-08-18 | 367 | 390 | 364 | 376 | 65,000 | 3,760 |
| 2015-08-17 | 354 | 357 | 354 | 357 | 6,000 | 3,570 |
| 2015-08-14 | 350 | 357 | 350 | 357 | 9,000 | 3,570 |
| 2015-08-13 | 350 | 355 | 345 | 354 | 45,000 | 3,540 |
| 2015-08-12 | 358 | 362 | 355 | 356 | 13,000 | 3,560 |
| 2015-08-11 | 365 | 365 | 358 | 358 | 22,000 | 3,580 |
| 2015-08-10 | 371 | 371 | 365 | 365 | 29,000 | 3,650 |
| 2015-08-07 | 374 | 380 | 373 | 373 | 28,000 | 3,730 |
| 2015-08-06 | 380 | 386 | 374 | 385 | 14,000 | 3,850 |
| 2015-08-05 | 388 | 388 | 388 | 388 | 1,000 | 3,880 |
| 2015-08-04 | 388 | 388 | 388 | 388 | 1,000 | 3,880 |
| 2015-08-03 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 2015-07-31 | 389 | 389 | 374 | 383 | 17,000 | 3,830 |
| 2015-07-30 | 389 | 389 | 384 | 384 | 7,000 | 3,840 |
| 2015-07-29 | 390 | 390 | 388 | 388 | 2,000 | 3,880 |
| 2015-07-28 | 383 | 386 | 380 | 386 | 4,000 | 3,860 |
| 2015-07-27 | 390 | 390 | 385 | 388 | 7,000 | 3,880 |
| 2015-07-24 | 390 | 390 | 389 | 390 | 5,000 | 3,900 |
| 2015-07-23 | 387 | 390 | 380 | 390 | 20,000 | 3,900 |
| 2015-07-22 | 383 | 388 | 375 | 383 | 11,000 | 3,830 |
| 2015-07-21 | 391 | 391 | 389 | 389 | 5,000 | 3,890 |
| 2015-07-17 | 390 | 391 | 388 | 391 | 10,000 | 3,910 |
| 2015-07-16 | 392 | 392 | 390 | 390 | 7,000 | 3,900 |
| 2015-07-15 | 384 | 385 | 380 | 385 | 16,000 | 3,850 |
| 2015-07-14 | 381 | 383 | 377 | 383 | 15,000 | 3,830 |
| 2015-07-13 | 379 | 379 | 377 | 378 | 9,000 | 3,780 |
| 2015-07-10 | 367 | 380 | 367 | 378 | 35,000 | 3,780 |
| 2015-07-09 | 368 | 368 | 359 | 366 | 44,000 | 3,660 |
| 2015-07-08 | 380 | 382 | 369 | 369 | 71,000 | 3,690 |
| 2015-07-07 | 380 | 380 | 376 | 379 | 14,000 | 3,790 |
| 2015-07-06 | 379 | 379 | 374 | 375 | 7,000 | 3,750 |
| 2015-07-03 | 378 | 380 | 372 | 380 | 7,000 | 3,800 |
| 2015-07-02 | 377 | 380 | 376 | 376 | 10,000 | 3,760 |
| 2015-07-01 | 379 | 380 | 376 | 380 | 12,000 | 3,800 |
| 2015-06-30 | 372 | 379 | 371 | 375 | 24,000 | 3,750 |
| 2015-06-29 | 380 | 383 | 372 | 372 | 25,000 | 3,720 |
| 2015-06-26 | 382 | 386 | 382 | 382 | 11,000 | 3,820 |
| 2015-06-25 | 383 | 383 | 381 | 382 | 5,000 | 3,820 |
| 2015-06-24 | 388 | 389 | 382 | 383 | 10,000 | 3,830 |
| 2015-06-22 | 385 | 385 | 378 | 385 | 22,000 | 3,850 |
| 2015-06-19 | 381 | 381 | 379 | 379 | 6,000 | 3,790 |
| 2015-06-18 | 385 | 385 | 377 | 383 | 19,000 | 3,830 |
| 2015-06-17 | 384 | 385 | 380 | 385 | 7,000 | 3,850 |
| 2015-06-16 | 386 | 389 | 376 | 384 | 24,000 | 3,840 |
| 2015-06-15 | 382 | 390 | 381 | 390 | 25,000 | 3,900 |
| 2015-06-12 | 389 | 389 | 383 | 387 | 11,000 | 3,870 |
| 2015-06-11 | 386 | 387 | 380 | 387 | 35,000 | 3,870 |
| 2015-06-10 | 388 | 408 | 381 | 385 | 110,000 | 3,850 |
| 2015-06-09 | 366 | 446 | 366 | 392 | 486,000 | 3,920 |
| 2015-06-08 | 366 | 366 | 366 | 366 | 2,000 | 3,660 |
| 2015-06-05 | 364 | 366 | 364 | 366 | 22,000 | 3,660 |
| 2015-06-04 | 370 | 370 | 362 | 366 | 10,000 | 3,660 |
| 2015-06-02 | 376 | 376 | 365 | 370 | 27,000 | 3,700 |
| 2015-06-01 | 370 | 371 | 370 | 371 | 3,000 | 3,710 |
| 2015-05-29 | 368 | 372 | 368 | 372 | 4,000 | 3,720 |
| 2015-05-28 | 370 | 372 | 370 | 372 | 4,000 | 3,720 |
| 2015-05-27 | 366 | 372 | 366 | 371 | 4,000 | 3,710 |
| 2015-05-26 | 365 | 366 | 363 | 366 | 10,000 | 3,660 |
| 2015-05-25 | 367 | 367 | 365 | 366 | 6,000 | 3,660 |
| 2015-05-22 | 370 | 370 | 365 | 368 | 14,000 | 3,680 |
| 2015-05-21 | 371 | 371 | 370 | 370 | 4,000 | 3,700 |
| 2015-05-20 | 373 | 373 | 370 | 370 | 7,000 | 3,700 |
| 2015-05-19 | 375 | 375 | 370 | 370 | 2,000 | 3,700 |
| 2015-05-18 | 375 | 375 | 365 | 372 | 35,000 | 3,720 |
| 2015-05-15 | 387 | 387 | 379 | 382 | 22,000 | 3,820 |
| 2015-05-14 | 378 | 379 | 378 | 379 | 3,000 | 3,790 |
| 2015-05-13 | 380 | 380 | 375 | 378 | 22,000 | 3,780 |
| 2015-05-12 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 2015-05-11 | 381 | 381 | 381 | 381 | 2,000 | 3,810 |
| 2015-05-08 | 373 | 381 | 373 | 381 | 4,000 | 3,810 |
| 2015-05-07 | 376 | 376 | 376 | 376 | 1,000 | 3,760 |
| 2015-05-01 | 380 | 380 | 377 | 377 | 8,000 | 3,770 |
| 2015-04-30 | 382 | 382 | 381 | 381 | 10,000 | 3,810 |
| 2015-04-28 | 386 | 388 | 386 | 388 | 6,000 | 3,880 |
| 2015-04-27 | 386 | 386 | 383 | 383 | 6,000 | 3,830 |
| 2015-04-24 | 380 | 386 | 380 | 386 | 11,000 | 3,860 |
| 2015-04-23 | 382 | 388 | 382 | 382 | 5,000 | 3,820 |
| 2015-04-22 | 391 | 391 | 386 | 386 | 11,000 | 3,860 |
| 2015-04-21 | 381 | 383 | 381 | 383 | 2,000 | 3,830 |
| 2015-04-20 | 383 | 385 | 378 | 381 | 17,000 | 3,810 |
| 2015-04-17 | 392 | 392 | 389 | 391 | 12,000 | 3,910 |
| 2015-04-16 | 393 | 393 | 389 | 391 | 13,000 | 3,910 |
| 2015-04-15 | 391 | 392 | 391 | 391 | 15,000 | 3,910 |
| 2015-04-14 | 394 | 395 | 388 | 391 | 11,000 | 3,910 |
| 2015-04-13 | 391 | 391 | 390 | 390 | 3,000 | 3,900 |
| 2015-04-10 | 391 | 392 | 385 | 391 | 20,000 | 3,910 |
| 2015-04-09 | 397 | 397 | 391 | 393 | 12,000 | 3,930 |
| 2015-04-08 | 387 | 391 | 387 | 391 | 7,000 | 3,910 |
| 2015-04-07 | 386 | 389 | 386 | 387 | 37,000 | 3,870 |
| 2015-04-06 | 386 | 389 | 385 | 385 | 8,000 | 3,850 |
| 2015-04-03 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2015-04-02 | 389 | 389 | 387 | 387 | 2,000 | 3,870 |
| 2015-04-01 | 387 | 389 | 381 | 389 | 20,000 | 3,890 |
| 2015-03-31 | 395 | 395 | 387 | 387 | 13,000 | 3,870 |
| 2015-03-30 | 395 | 395 | 392 | 395 | 11,000 | 3,950 |
| 2015-03-27 | 405 | 405 | 392 | 392 | 16,000 | 3,920 |
| 2015-03-26 | 421 | 421 | 406 | 414 | 22,000 | 4,140 |
| 2015-03-25 | 402 | 419 | 402 | 414 | 124,000 | 4,140 |
| 2015-03-24 | 394 | 401 | 394 | 401 | 30,000 | 4,010 |
| 2015-03-23 | 398 | 398 | 390 | 398 | 19,000 | 3,980 |
| 2015-03-20 | 390 | 398 | 390 | 398 | 16,000 | 3,980 |
| 2015-03-19 | 392 | 392 | 390 | 391 | 8,000 | 3,910 |
| 2015-03-18 | 390 | 393 | 385 | 391 | 12,000 | 3,910 |
| 2015-03-17 | 394 | 394 | 389 | 389 | 6,000 | 3,890 |
| 2015-03-16 | 393 | 395 | 390 | 394 | 22,000 | 3,940 |
| 2015-03-13 | 393 | 393 | 390 | 393 | 24,000 | 3,930 |
| 2015-03-12 | 392 | 393 | 390 | 393 | 15,000 | 3,930 |
| 2015-03-11 | 390 | 391 | 390 | 390 | 41,000 | 3,900 |
| 2015-03-10 | 395 | 396 | 392 | 392 | 12,000 | 3,920 |
| 2015-03-09 | 387 | 390 | 385 | 386 | 26,000 | 3,860 |
| 2015-03-06 | 387 | 390 | 386 | 390 | 13,000 | 3,900 |
| 2015-03-05 | 393 | 393 | 383 | 383 | 14,000 | 3,830 |
| 2015-03-04 | 385 | 394 | 385 | 394 | 7,000 | 3,940 |
| 2015-03-03 | 389 | 396 | 389 | 394 | 12,000 | 3,940 |
| 2015-03-02 | 393 | 394 | 386 | 393 | 23,000 | 3,930 |
| 2015-02-27 | 396 | 399 | 385 | 385 | 30,000 | 3,850 |
| 2015-02-26 | 395 | 400 | 393 | 395 | 34,000 | 3,950 |
| 2015-02-25 | 398 | 399 | 392 | 392 | 38,000 | 3,920 |
| 2015-02-24 | 382 | 402 | 382 | 396 | 106,000 | 3,960 |
| 2015-02-23 | 379 | 384 | 379 | 382 | 34,000 | 3,820 |
| 2015-02-20 | 369 | 372 | 362 | 372 | 47,000 | 3,720 |
| 2015-02-19 | 363 | 368 | 363 | 368 | 14,000 | 3,680 |
| 2015-02-18 | 363 | 366 | 362 | 362 | 26,000 | 3,620 |
| 2015-02-17 | 363 | 363 | 363 | 363 | 1,000 | 3,630 |
| 2015-02-16 | 362 | 365 | 355 | 362 | 66,000 | 3,620 |
| 2015-02-13 | 361 | 366 | 360 | 362 | 24,000 | 3,620 |
| 2015-02-12 | 362 | 370 | 360 | 360 | 39,000 | 3,600 |
| 2015-02-10 | 360 | 362 | 351 | 356 | 37,000 | 3,560 |
| 2015-02-09 | 367 | 368 | 360 | 362 | 35,000 | 3,620 |
| 2015-02-06 | 363 | 366 | 360 | 362 | 15,000 | 3,620 |
| 2015-02-05 | 363 | 366 | 363 | 366 | 3,000 | 3,660 |
| 2015-02-04 | 369 | 369 | 369 | 369 | 4,000 | 3,690 |
| 2015-02-03 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 2015-02-02 | 360 | 365 | 360 | 365 | 7,000 | 3,650 |
| 2015-01-30 | 371 | 371 | 365 | 365 | 10,000 | 3,650 |
| 2015-01-29 | 361 | 367 | 361 | 367 | 32,000 | 3,670 |
| 2015-01-28 | 362 | 366 | 362 | 366 | 6,000 | 3,660 |
| 2015-01-27 | 360 | 362 | 360 | 362 | 4,000 | 3,620 |
| 2015-01-26 | 365 | 367 | 358 | 363 | 19,000 | 3,630 |
| 2015-01-23 | 367 | 368 | 365 | 365 | 15,000 | 3,650 |
| 2015-01-22 | 362 | 362 | 359 | 359 | 13,000 | 3,590 |
| 2015-01-21 | 378 | 378 | 370 | 370 | 10,000 | 3,700 |
| 2015-01-20 | 377 | 377 | 375 | 377 | 8,000 | 3,770 |
| 2015-01-19 | 370 | 370 | 369 | 370 | 5,000 | 3,700 |
| 2015-01-16 | 367 | 368 | 365 | 367 | 12,000 | 3,670 |
| 2015-01-15 | 379 | 379 | 363 | 367 | 19,000 | 3,670 |
| 2015-01-14 | 378 | 378 | 378 | 378 | 2,000 | 3,780 |
| 2015-01-13 | 372 | 375 | 369 | 371 | 19,000 | 3,710 |
| 2015-01-09 | 386 | 387 | 370 | 372 | 66,000 | 3,720 |
| 2015-01-08 | 387 | 387 | 386 | 386 | 17,000 | 3,860 |
| 2015-01-07 | 380 | 385 | 380 | 385 | 14,000 | 3,850 |
| 2015-01-06 | 385 | 385 | 380 | 380 | 3,000 | 3,800 |
| 2015-01-05 | 382 | 387 | 381 | 387 | 16,000 | 3,870 |
分割・併合履歴 ： [2017-09-27]1株→0.1株