5922 那須電機鉄工(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 4,045 | 4,045 | 3,980 | 3,985 | 2,000 | 3,985 |
| 2017-12-28 | 4,010 | 4,010 | 4,010 | 4,010 | 100 | 4,010 |
| 2017-12-27 | 3,995 | 4,010 | 3,990 | 4,000 | 1,000 | 4,000 |
| 2017-12-26 | 4,010 | 4,050 | 4,000 | 4,010 | 1,700 | 4,010 |
| 2017-12-25 | 4,010 | 4,010 | 4,010 | 4,010 | 200 | 4,010 |
| 2017-12-22 | 4,050 | 4,050 | 4,010 | 4,020 | 3,500 | 4,020 |
| 2017-12-21 | 4,020 | 4,045 | 4,020 | 4,045 | 500 | 4,045 |
| 2017-12-20 | 4,040 | 4,090 | 4,040 | 4,090 | 600 | 4,090 |
| 2017-12-19 | 4,055 | 4,055 | 4,040 | 4,040 | 500 | 4,040 |
| 2017-12-18 | 4,075 | 4,075 | 4,060 | 4,060 | 300 | 4,060 |
| 2017-12-15 | 4,075 | 4,125 | 4,055 | 4,100 | 3,000 | 4,100 |
| 2017-12-14 | 3,970 | 4,050 | 3,970 | 4,045 | 1,300 | 4,045 |
| 2017-12-13 | 3,960 | 4,040 | 3,960 | 4,040 | 500 | 4,040 |
| 2017-12-12 | 3,970 | 3,970 | 3,970 | 3,970 | 100 | 3,970 |
| 2017-12-11 | 3,995 | 3,995 | 3,990 | 3,990 | 200 | 3,990 |
| 2017-12-08 | 4,015 | 4,015 | 3,900 | 3,995 | 700 | 3,995 |
| 2017-12-07 | 3,960 | 3,960 | 3,960 | 3,960 | 400 | 3,960 |
| 2017-12-06 | 3,995 | 4,000 | 3,995 | 4,000 | 300 | 4,000 |
| 2017-12-05 | 4,010 | 4,010 | 4,010 | 4,010 | 200 | 4,010 |
| 2017-12-01 | 4,085 | 4,085 | 4,010 | 4,010 | 900 | 4,010 |
| 2017-11-30 | 4,045 | 4,045 | 4,045 | 4,045 | 300 | 4,045 |
| 2017-11-29 | 4,040 | 4,045 | 4,040 | 4,045 | 300 | 4,045 |
| 2017-11-28 | 4,040 | 4,040 | 4,040 | 4,040 | 100 | 4,040 |
| 2017-11-27 | 3,960 | 3,960 | 3,960 | 3,960 | 400 | 3,960 |
| 2017-11-24 | 3,995 | 3,995 | 3,995 | 3,995 | 100 | 3,995 |
| 2017-11-22 | 4,000 | 4,000 | 4,000 | 4,000 | 200 | 4,000 |
| 2017-11-20 | 3,950 | 3,950 | 3,950 | 3,950 | 100 | 3,950 |
| 2017-11-17 | 3,995 | 3,995 | 3,955 | 3,955 | 300 | 3,955 |
| 2017-11-16 | 4,000 | 4,000 | 3,950 | 3,960 | 800 | 3,960 |
| 2017-11-15 | 4,030 | 4,030 | 4,030 | 4,030 | 100 | 4,030 |
| 2017-11-13 | 4,040 | 4,055 | 4,040 | 4,040 | 800 | 4,040 |
| 2017-11-10 | 4,050 | 4,125 | 4,050 | 4,055 | 400 | 4,055 |
| 2017-11-08 | 4,040 | 4,040 | 4,040 | 4,040 | 200 | 4,040 |
| 2017-11-07 | 4,045 | 4,045 | 4,045 | 4,045 | 200 | 4,045 |
| 2017-11-06 | 4,035 | 4,035 | 4,035 | 4,035 | 200 | 4,035 |
| 2017-11-01 | 4,070 | 4,070 | 4,070 | 4,070 | 600 | 4,070 |
| 2017-10-31 | 4,070 | 4,070 | 4,070 | 4,070 | 400 | 4,070 |
| 2017-10-30 | 4,060 | 4,060 | 4,060 | 4,060 | 1,100 | 4,060 |
| 2017-10-26 | 4,065 | 4,065 | 4,065 | 4,065 | 200 | 4,065 |
| 2017-10-25 | 4,050 | 4,050 | 4,050 | 4,050 | 100 | 4,050 |
| 2017-10-24 | 4,060 | 4,060 | 4,050 | 4,050 | 200 | 4,050 |
| 2017-10-23 | 4,045 | 4,085 | 4,045 | 4,085 | 900 | 4,085 |
| 2017-10-20 | 4,030 | 4,075 | 4,015 | 4,075 | 600 | 4,075 |
| 2017-10-19 | 4,070 | 4,070 | 4,025 | 4,025 | 500 | 4,025 |
| 2017-10-18 | 4,085 | 4,085 | 4,065 | 4,065 | 200 | 4,065 |
| 2017-10-17 | 4,090 | 4,095 | 4,085 | 4,085 | 1,000 | 4,085 |
| 2017-10-16 | 4,200 | 4,205 | 4,085 | 4,145 | 1,900 | 4,145 |
| 2017-10-13 | 4,300 | 4,300 | 4,190 | 4,195 | 800 | 4,195 |
| 2017-10-12 | 4,045 | 4,325 | 4,045 | 4,300 | 2,300 | 4,300 |
| 2017-10-11 | 4,035 | 4,035 | 4,035 | 4,035 | 100 | 4,035 |
| 2017-10-10 | 4,080 | 4,080 | 4,075 | 4,075 | 400 | 4,075 |
| 2017-10-06 | 4,060 | 4,085 | 4,015 | 4,015 | 400 | 4,015 |
| 2017-10-05 | 4,100 | 4,100 | 4,065 | 4,065 | 700 | 4,065 |
| 2017-10-04 | 4,160 | 4,160 | 4,145 | 4,155 | 900 | 4,155 |
| 2017-10-03 | 4,170 | 4,200 | 4,155 | 4,155 | 1,300 | 4,155 |
| 2017-10-02 | 4,245 | 4,300 | 4,205 | 4,205 | 2,900 | 4,205 |
| 2017-09-29 | 4,110 | 4,250 | 4,110 | 4,245 | 1,400 | 4,245 |
| 2017-09-28 | 4,150 | 4,150 | 4,100 | 4,110 | 600 | 4,110 |
| 2017-09-27 | 4,100 | 4,150 | 4,100 | 4,150 | 700 | 4,150 |
| 2017-09-26 | 405 | 419 | 405 | 419 | 30,000 | 4,190 |
| 2017-09-25 | 410 | 410 | 408 | 409 | 12,000 | 4,090 |
| 2017-09-22 | 412 | 419 | 410 | 410 | 17,000 | 4,100 |
| 2017-09-21 | 409 | 414 | 405 | 405 | 11,000 | 4,050 |
| 2017-09-20 | 407 | 407 | 406 | 406 | 4,000 | 4,060 |
| 2017-09-19 | 409 | 411 | 403 | 407 | 22,000 | 4,070 |
| 2017-09-15 | 408 | 413 | 407 | 413 | 15,000 | 4,130 |
| 2017-09-14 | 408 | 408 | 408 | 408 | 1,000 | 4,080 |
| 2017-09-13 | 404 | 414 | 399 | 404 | 27,000 | 4,040 |
| 2017-09-12 | 415 | 415 | 406 | 406 | 19,000 | 4,060 |
| 2017-09-11 | 402 | 407 | 402 | 407 | 3,000 | 4,070 |
| 2017-09-08 | 399 | 400 | 399 | 400 | 3,000 | 4,000 |
| 2017-09-07 | 399 | 410 | 389 | 396 | 36,000 | 3,960 |
| 2017-09-06 | 389 | 389 | 389 | 389 | 1,000 | 3,890 |
| 2017-09-05 | 400 | 400 | 391 | 392 | 8,000 | 3,920 |
| 2017-09-04 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 2017-09-01 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2017-08-31 | 402 | 403 | 402 | 403 | 5,000 | 4,030 |
| 2017-08-30 | 400 | 400 | 399 | 399 | 2,000 | 3,990 |
| 2017-08-29 | 400 | 401 | 400 | 401 | 4,000 | 4,010 |
| 2017-08-28 | 399 | 399 | 399 | 399 | 3,000 | 3,990 |
| 2017-08-25 | 397 | 397 | 396 | 396 | 2,000 | 3,960 |
| 2017-08-24 | 398 | 398 | 393 | 397 | 12,000 | 3,970 |
| 2017-08-23 | 397 | 400 | 397 | 400 | 4,000 | 4,000 |
| 2017-08-22 | 398 | 398 | 398 | 398 | 1,000 | 3,980 |
| 2017-08-21 | 400 | 400 | 399 | 399 | 4,000 | 3,990 |
| 2017-08-18 | 394 | 405 | 394 | 405 | 10,000 | 4,050 |
| 2017-08-16 | 397 | 397 | 397 | 397 | 1,000 | 3,970 |
| 2017-08-15 | 402 | 402 | 402 | 402 | 6,000 | 4,020 |
| 2017-08-14 | 401 | 401 | 397 | 397 | 2,000 | 3,970 |
| 2017-08-10 | 401 | 409 | 397 | 409 | 11,000 | 4,090 |
| 2017-08-09 | 402 | 402 | 401 | 401 | 3,000 | 4,010 |
| 2017-08-08 | 400 | 401 | 400 | 401 | 7,000 | 4,010 |
| 2017-08-07 | 400 | 400 | 399 | 400 | 9,000 | 4,000 |
| 2017-08-04 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 2017-08-03 | 395 | 400 | 395 | 400 | 15,000 | 4,000 |
| 2017-08-01 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 2017-07-31 | 400 | 404 | 389 | 400 | 33,000 | 4,000 |
| 2017-07-28 | 396 | 404 | 396 | 400 | 4,000 | 4,000 |
| 2017-07-27 | 391 | 400 | 391 | 397 | 10,000 | 3,970 |
| 2017-07-26 | 395 | 430 | 386 | 390 | 105,000 | 3,900 |
| 2017-07-25 | 393 | 394 | 391 | 391 | 6,000 | 3,910 |
| 2017-07-24 | 399 | 399 | 389 | 393 | 11,000 | 3,930 |
| 2017-07-21 | 400 | 400 | 398 | 398 | 3,000 | 3,980 |
| 2017-07-20 | 403 | 403 | 402 | 402 | 6,000 | 4,020 |
| 2017-07-19 | 402 | 402 | 400 | 400 | 4,000 | 4,000 |
| 2017-07-18 | 408 | 408 | 405 | 405 | 4,000 | 4,050 |
| 2017-07-14 | 407 | 407 | 406 | 407 | 6,000 | 4,070 |
| 2017-07-13 | 407 | 407 | 402 | 402 | 7,000 | 4,020 |
| 2017-07-12 | 400 | 401 | 400 | 401 | 2,000 | 4,010 |
| 2017-07-11 | 406 | 406 | 400 | 400 | 10,000 | 4,000 |
| 2017-07-10 | 413 | 413 | 402 | 405 | 7,000 | 4,050 |
| 2017-07-07 | 414 | 414 | 410 | 411 | 12,000 | 4,110 |
| 2017-07-06 | 411 | 415 | 410 | 415 | 12,000 | 4,150 |
| 2017-07-05 | 413 | 413 | 405 | 411 | 4,000 | 4,110 |
| 2017-07-04 | 405 | 420 | 405 | 411 | 37,000 | 4,110 |
| 2017-07-03 | 406 | 406 | 403 | 405 | 11,000 | 4,050 |
| 2017-06-30 | 396 | 403 | 394 | 403 | 23,000 | 4,030 |
| 2017-06-29 | 402 | 402 | 401 | 401 | 3,000 | 4,010 |
| 2017-06-28 | 396 | 407 | 396 | 403 | 18,000 | 4,030 |
| 2017-06-27 | 400 | 401 | 395 | 401 | 26,000 | 4,010 |
| 2017-06-26 | 391 | 400 | 391 | 400 | 13,000 | 4,000 |
| 2017-06-23 | 397 | 397 | 392 | 392 | 8,000 | 3,920 |
| 2017-06-22 | 394 | 394 | 391 | 391 | 7,000 | 3,910 |
| 2017-06-21 | 389 | 399 | 389 | 392 | 29,000 | 3,920 |
| 2017-06-20 | 385 | 389 | 381 | 389 | 16,000 | 3,890 |
| 2017-06-19 | 394 | 394 | 384 | 388 | 19,000 | 3,880 |
| 2017-06-16 | 394 | 397 | 391 | 397 | 19,000 | 3,970 |
| 2017-06-15 | 398 | 402 | 397 | 402 | 7,000 | 4,020 |
| 2017-06-14 | 397 | 409 | 393 | 402 | 20,000 | 4,020 |
| 2017-06-13 | 399 | 405 | 399 | 405 | 7,000 | 4,050 |
| 2017-06-12 | 401 | 404 | 391 | 404 | 13,000 | 4,040 |
| 2017-06-09 | 407 | 409 | 401 | 401 | 13,000 | 4,010 |
| 2017-06-08 | 391 | 442 | 391 | 407 | 137,000 | 4,070 |
| 2017-06-07 | 390 | 390 | 386 | 388 | 9,000 | 3,880 |
| 2017-06-06 | 383 | 384 | 383 | 384 | 7,000 | 3,840 |
| 2017-06-05 | 384 | 390 | 384 | 390 | 8,000 | 3,900 |
| 2017-06-02 | 380 | 386 | 380 | 383 | 13,000 | 3,830 |
| 2017-06-01 | 384 | 386 | 383 | 384 | 25,000 | 3,840 |
| 2017-05-31 | 384 | 384 | 380 | 384 | 12,000 | 3,840 |
| 2017-05-30 | 380 | 380 | 380 | 380 | 6,000 | 3,800 |
| 2017-05-29 | 375 | 387 | 369 | 385 | 24,000 | 3,850 |
| 2017-05-26 | 376 | 379 | 375 | 379 | 8,000 | 3,790 |
| 2017-05-25 | 378 | 379 | 377 | 377 | 7,000 | 3,770 |
| 2017-05-24 | 376 | 380 | 376 | 380 | 5,000 | 3,800 |
| 2017-05-23 | 375 | 380 | 375 | 380 | 10,000 | 3,800 |
| 2017-05-22 | 380 | 380 | 375 | 375 | 7,000 | 3,750 |
| 2017-05-19 | 383 | 383 | 368 | 380 | 33,000 | 3,800 |
| 2017-05-18 | 354 | 367 | 354 | 367 | 14,000 | 3,670 |
| 2017-05-17 | 363 | 370 | 356 | 363 | 22,000 | 3,630 |
| 2017-05-16 | 359 | 363 | 359 | 361 | 10,000 | 3,610 |
| 2017-05-15 | 370 | 370 | 358 | 360 | 10,000 | 3,600 |
| 2017-05-12 | 361 | 370 | 361 | 370 | 7,000 | 3,700 |
| 2017-05-11 | 365 | 370 | 364 | 364 | 12,000 | 3,640 |
| 2017-05-10 | 372 | 372 | 361 | 372 | 12,000 | 3,720 |
| 2017-05-09 | 367 | 372 | 367 | 372 | 8,000 | 3,720 |
| 2017-05-08 | 364 | 366 | 362 | 366 | 4,000 | 3,660 |
| 2017-05-02 | 365 | 365 | 362 | 364 | 5,000 | 3,640 |
| 2017-05-01 | 362 | 362 | 362 | 362 | 1,000 | 3,620 |
| 2017-04-28 | 361 | 361 | 360 | 360 | 9,000 | 3,600 |
| 2017-04-27 | 361 | 366 | 361 | 366 | 5,000 | 3,660 |
| 2017-04-26 | 364 | 365 | 360 | 362 | 9,000 | 3,620 |
| 2017-04-25 | 367 | 368 | 360 | 364 | 8,000 | 3,640 |
| 2017-04-24 | 369 | 369 | 369 | 369 | 1,000 | 3,690 |
| 2017-04-21 | 361 | 361 | 361 | 361 | 1,000 | 3,610 |
| 2017-04-20 | 347 | 366 | 347 | 362 | 9,000 | 3,620 |
| 2017-04-19 | 347 | 349 | 344 | 344 | 4,000 | 3,440 |
| 2017-04-18 | 348 | 348 | 340 | 347 | 5,000 | 3,470 |
| 2017-04-17 | 340 | 346 | 340 | 340 | 7,000 | 3,400 |
| 2017-04-14 | 340 | 352 | 331 | 338 | 30,000 | 3,380 |
| 2017-04-13 | 350 | 350 | 348 | 348 | 5,000 | 3,480 |
| 2017-04-12 | 355 | 355 | 350 | 353 | 22,000 | 3,530 |
| 2017-04-11 | 358 | 358 | 356 | 356 | 11,000 | 3,560 |
| 2017-04-10 | 364 | 364 | 358 | 358 | 6,000 | 3,580 |
| 2017-04-07 | 355 | 356 | 355 | 356 | 8,000 | 3,560 |
| 2017-04-06 | 366 | 368 | 354 | 354 | 83,000 | 3,540 |
| 2017-04-05 | 377 | 390 | 365 | 366 | 76,000 | 3,660 |
| 2017-04-04 | 357 | 379 | 354 | 361 | 70,000 | 3,610 |
| 2017-04-03 | 365 | 370 | 354 | 357 | 131,000 | 3,570 |
| 2017-03-31 | 345 | 425 | 342 | 370 | 791,000 | 3,700 |
| 2017-03-30 | 342 | 345 | 342 | 345 | 18,000 | 3,450 |
| 2017-03-29 | 344 | 344 | 341 | 343 | 8,000 | 3,430 |
| 2017-03-28 | 348 | 349 | 345 | 349 | 17,000 | 3,490 |
| 2017-03-27 | 347 | 349 | 346 | 348 | 18,000 | 3,480 |
| 2017-03-24 | 350 | 353 | 349 | 353 | 74,000 | 3,530 |
| 2017-03-23 | 348 | 350 | 346 | 350 | 23,000 | 3,500 |
| 2017-03-22 | 345 | 345 | 340 | 340 | 6,000 | 3,400 |
| 2017-03-21 | 345 | 350 | 336 | 350 | 39,000 | 3,500 |
| 2017-03-17 | 340 | 350 | 339 | 344 | 37,000 | 3,440 |
| 2017-03-16 | 337 | 340 | 337 | 340 | 7,000 | 3,400 |
| 2017-03-15 | 337 | 340 | 337 | 337 | 13,000 | 3,370 |
| 2017-03-14 | 338 | 339 | 336 | 337 | 18,000 | 3,370 |
| 2017-03-13 | 338 | 338 | 336 | 336 | 11,000 | 3,360 |
| 2017-03-10 | 337 | 338 | 337 | 338 | 7,000 | 3,380 |
| 2017-03-09 | 332 | 332 | 332 | 332 | 3,000 | 3,320 |
| 2017-03-08 | 330 | 330 | 330 | 330 | 5,000 | 3,300 |
| 2017-03-07 | 336 | 336 | 331 | 335 | 14,000 | 3,350 |
| 2017-03-06 | 340 | 340 | 329 | 336 | 15,000 | 3,360 |
| 2017-03-03 | 339 | 339 | 337 | 337 | 9,000 | 3,370 |
| 2017-03-02 | 339 | 340 | 337 | 337 | 11,000 | 3,370 |
| 2017-03-01 | 338 | 338 | 338 | 338 | 5,000 | 3,380 |
| 2017-02-28 | 340 | 340 | 333 | 338 | 28,000 | 3,380 |
| 2017-02-27 | 337 | 338 | 337 | 338 | 11,000 | 3,380 |
| 2017-02-24 | 337 | 340 | 337 | 337 | 7,000 | 3,370 |
| 2017-02-23 | 340 | 342 | 335 | 342 | 12,000 | 3,420 |
| 2017-02-22 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2017-02-21 | 338 | 338 | 337 | 337 | 2,000 | 3,370 |
| 2017-02-20 | 336 | 338 | 335 | 335 | 12,000 | 3,350 |
| 2017-02-17 | 343 | 343 | 334 | 334 | 18,000 | 3,340 |
| 2017-02-16 | 334 | 350 | 334 | 349 | 19,000 | 3,490 |
| 2017-02-15 | 334 | 336 | 334 | 335 | 6,000 | 3,350 |
| 2017-02-14 | 335 | 338 | 331 | 331 | 30,000 | 3,310 |
| 2017-02-13 | 337 | 342 | 337 | 342 | 4,000 | 3,420 |
| 2017-02-10 | 342 | 343 | 342 | 343 | 3,000 | 3,430 |
| 2017-02-09 | 341 | 341 | 341 | 341 | 1,000 | 3,410 |
| 2017-02-08 | 345 | 345 | 341 | 341 | 5,000 | 3,410 |
| 2017-02-07 | 340 | 344 | 340 | 344 | 7,000 | 3,440 |
| 2017-02-06 | 341 | 342 | 341 | 342 | 6,000 | 3,420 |
| 2017-02-03 | 336 | 336 | 336 | 336 | 3,000 | 3,360 |
| 2017-02-02 | 340 | 340 | 335 | 335 | 20,000 | 3,350 |
| 2017-02-01 | 339 | 342 | 339 | 340 | 4,000 | 3,400 |
| 2017-01-31 | 338 | 338 | 338 | 338 | 10,000 | 3,380 |
| 2017-01-30 | 335 | 338 | 335 | 338 | 10,000 | 3,380 |
| 2017-01-27 | 336 | 336 | 335 | 335 | 4,000 | 3,350 |
| 2017-01-26 | 336 | 336 | 336 | 336 | 6,000 | 3,360 |
| 2017-01-25 | 333 | 333 | 327 | 332 | 7,000 | 3,320 |
| 2017-01-23 | 336 | 336 | 333 | 333 | 2,000 | 3,330 |
| 2017-01-20 | 334 | 337 | 333 | 333 | 18,000 | 3,330 |
| 2017-01-19 | 334 | 334 | 334 | 334 | 3,000 | 3,340 |
| 2017-01-18 | 334 | 334 | 334 | 334 | 1,000 | 3,340 |
| 2017-01-17 | 330 | 330 | 330 | 330 | 4,000 | 3,300 |
| 2017-01-16 | 338 | 338 | 330 | 330 | 12,000 | 3,300 |
| 2017-01-13 | 338 | 338 | 338 | 338 | 2,000 | 3,380 |
| 2017-01-12 | 342 | 342 | 341 | 341 | 6,000 | 3,410 |
| 2017-01-11 | 342 | 342 | 342 | 342 | 3,000 | 3,420 |
| 2017-01-10 | 343 | 345 | 342 | 342 | 4,000 | 3,420 |
| 2017-01-06 | 340 | 343 | 339 | 343 | 16,000 | 3,430 |
| 2017-01-05 | 339 | 341 | 339 | 340 | 14,000 | 3,400 |
| 2017-01-04 | 334 | 340 | 334 | 340 | 5,000 | 3,400 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
