1. HOME >
  2. 株価時系列 >
  3. 5922 >
  4. 2016年

5922 那須電機鉄工(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3032833032733013,0003,300
2016-12-293313313303315,0003,310
2016-12-283323323273314,0003,310
2016-12-273273273273273,0003,270
2016-12-263323323273274,0003,270
2016-12-223323323273279,0003,270
2016-12-213263323263329,0003,320
2016-12-203303303283289,0003,280
2016-12-193333333313318,0003,310
2016-12-1633833833133324,0003,330
2016-12-153383383383386,0003,380
2016-12-1433833833633811,0003,380
2016-12-133363373363364,0003,360
2016-12-1233033833033813,0003,380
2016-12-0933533533033018,0003,300
2016-12-0833133633033513,0003,350
2016-12-073283313273318,0003,310
2016-12-0632832932632614,0003,260
2016-12-0533333533033023,0003,300
2016-12-0233033632733340,0003,330
2016-12-0132633332532618,0003,260
2016-11-303183233183219,0003,210
2016-11-2932132131632116,0003,210
2016-11-283203213203213,0003,210
2016-11-2532032031932013,0003,200
2016-11-243213213213211,0003,210
2016-11-223203203183194,0003,190
2016-11-2132032531932110,0003,210
2016-11-183223223193206,0003,200
2016-11-1731732531632329,0003,230
2016-11-1631631731631714,0003,170
2016-11-1531731731531613,0003,160
2016-11-143163193163195,0003,190
2016-11-1131531631531518,0003,150
2016-11-1031831931531518,0003,150
2016-11-0931431430330919,0003,090
2016-11-083163213163212,0003,210
2016-11-0731432131432111,0003,210
2016-11-0431631731431419,0003,140
2016-11-023183183173176,0003,170
2016-11-013223223163226,0003,220
2016-10-313203223203226,0003,220
2016-10-283213213203206,0003,200
2016-10-273213213203205,0003,200
2016-10-263203203173178,0003,170
2016-10-253203203203201,0003,200
2016-10-213243243243244,0003,240
2016-10-203183243183244,0003,240
2016-10-1931932331731714,0003,170
2016-10-183163193163192,0003,190
2016-10-1731932031631612,0003,160
2016-10-143203213203213,0003,210
2016-10-133233243203205,0003,200
2016-10-123203203193199,0003,190
2016-10-113183203183203,0003,200
2016-10-073233233183182,0003,180
2016-10-063203203203201,0003,200
2016-10-0532532532032019,0003,200
2016-10-043193203183186,0003,180
2016-10-033253253203204,0003,200
2016-09-3032432532232512,0003,250
2016-09-2931932931932916,0003,290
2016-09-283193233183239,0003,230
2016-09-273193253183184,0003,180
2016-09-263203243193249,0003,240
2016-09-233223223163164,0003,160
2016-09-2131931931431913,0003,190
2016-09-203183193183194,0003,190
2016-09-1631933431831810,0003,180
2016-09-1532132332032110,0003,210
2016-09-143203213193198,0003,190
2016-09-1332332431532119,0003,210
2016-09-123303303253307,0003,300
2016-09-093333333333333,0003,330
2016-09-083283303253306,0003,300
2016-09-0733333332732815,0003,280
2016-09-063343363343368,0003,360
2016-09-0534834833834037,0003,400
2016-09-0233334033034011,0003,400
2016-09-0133634033533714,0003,370
2016-08-3134334333533618,0003,360
2016-08-3035435434634825,0003,480
2016-08-2936136235035816,0003,580
2016-08-2635536235236227,0003,620
2016-08-2535935934135845,0003,580
2016-08-2436136435036392,0003,630
2016-08-2333134232933747,0003,370
2016-08-2233633632232661,0003,260
2016-08-1932032731632041,0003,200
2016-08-1830630930630910,0003,090
2016-08-173153153093092,0003,090
2016-08-163113153113115,0003,110
2016-08-153113113113112,0003,110
2016-08-123093183093127,0003,120
2016-08-1030731230730711,0003,070
2016-08-093053053053053,0003,050
2016-08-0831131530430510,0003,050
2016-08-0530731330030435,0003,040
2016-08-0431431430031059,0003,100
2016-08-0332832831331326,0003,130
2016-08-0232633232232833,0003,280
2016-08-01370382329330148,0003,300
2016-07-2932935832035859,0003,580
2016-07-2832835432032194,0003,210
2016-07-2732734031033085,0003,300
2016-07-2634034032332836,0003,280
2016-07-25346378335360126,0003,600
2016-07-2231934031932274,0003,220
2016-07-2131132831132453,0003,240
2016-07-2030230930230915,0003,090
2016-07-192983032983026,0003,020
2016-07-153063062982988,0002,980
2016-07-142993002982989,0002,980
2016-07-112902902902901,0002,900
2016-07-082922922922922,0002,920
2016-07-072982982922922,0002,920
2016-07-063003003003001,0003,000
2016-07-052923002913005,0003,000
2016-07-042952952922924,0002,920
2016-07-0129931429529518,0002,950
2016-06-3029529829529813,0002,980
2016-06-292802802802802,0002,800
2016-06-282802812802814,0002,810
2016-06-272822822822821,0002,820
2016-06-222982982982981,0002,980
2016-06-162902982862984,0002,980
2016-06-152882882852852,0002,850
2016-06-142972972882888,0002,880
2016-06-1330030029529815,0002,980
2016-06-073013013003002,0003,000
2016-06-063043043043041,0003,040
2016-06-013063063063063,0003,060
2016-05-313053053053056,0003,050
2016-05-303033033033033,0003,030
2016-05-273023033023033,0003,030
2016-05-263013033013024,0003,020
2016-05-2330030330030023,0003,000
2016-05-2030030430030015,0003,000
2016-05-193003032993007,0003,000
2016-05-1829030329030029,0003,000
2016-05-172902902902902,0002,900
2016-05-162922922922923,0002,920
2016-05-112902902902902,0002,900
2016-05-1029030029029410,0002,940
2016-05-092902902902901,0002,900
2016-05-062902902902901,0002,900
2016-05-022902902902903,0002,900
2016-04-282922922922923,0002,920
2016-04-272942942922928,0002,920
2016-04-262942942942942,0002,940
2016-04-252952952942945,0002,940
2016-04-212992992992993,0002,990
2016-04-203003002992992,0002,990
2016-04-192993002993002,0003,000
2016-04-1830230329229212,0002,920
2016-04-152992992992993,0002,990
2016-04-142972982972984,0002,980
2016-04-132962962962961,0002,960
2016-04-122942942942943,0002,940
2016-04-082832832832839,0002,830
2016-04-072832832832835,0002,830
2016-04-052832832832837,0002,830
2016-04-0429029028028312,0002,830
2016-04-0129729929029011,0002,900
2016-03-3129729829629710,0002,970
2016-03-303013012982987,0002,980
2016-03-2929630429629712,0002,970
2016-03-283033053013015,0003,010
2016-03-2529730829730518,0003,050
2016-03-232932952932947,0002,940
2016-03-222932932922923,0002,920
2016-03-172952952922928,0002,920
2016-03-162912922912925,0002,920
2016-03-1529729729129320,0002,930
2016-03-1429629729529615,0002,960
2016-03-1129229729229521,0002,950
2016-03-1029029429029111,0002,910
2016-03-0929129129029013,0002,900
2016-03-082922922922921,0002,920
2016-03-0729029528929023,0002,900
2016-03-0428429228428817,0002,880
2016-03-0328328828228322,0002,830
2016-03-0228528728228222,0002,820
2016-03-012832832812817,0002,810
2016-02-2928628728228318,0002,830
2016-02-2628029627928636,0002,860
2016-02-2528628927628031,0002,800
2016-02-242782782782781,0002,780
2016-02-232782782782782,0002,780
2016-02-222752772752763,0002,760
2016-02-192742752742752,0002,750
2016-02-182752752752753,0002,750
2016-02-172732802732745,0002,740
2016-02-162742842732756,0002,750
2016-02-152812822812826,0002,820
2016-02-1227127126526817,0002,680
2016-02-1028430028028022,0002,800
2016-02-092822822822821,0002,820
2016-02-082852902802856,0002,850
2016-02-0529229328528515,0002,850
2016-02-042972992972993,0002,990
2016-02-033023023023021,0003,020
2016-02-023063063063061,0003,060
2016-02-0129532429531024,0003,100
2016-01-2929130529129717,0002,970
2016-01-282942972942974,0002,970
2016-01-262932952922954,0002,950
2016-01-252932942932934,0002,930
2016-01-222932962932967,0002,960
2016-01-2130530629329323,0002,930
2016-01-203053053013013,0003,010
2016-01-193153153153154,0003,150
2016-01-153153153153152,0003,150
2016-01-143133133113137,0003,130
2016-01-133173173153152,0003,150
2016-01-123173173173174,0003,170
2016-01-083103103053107,0003,100
2016-01-073113113113115,0003,110
2016-01-063153153153159,0003,150
2016-01-043253253163198,0003,190

分割・併合履歴 ： [2017-09-27]1株→0.1株