5922 那須電機鉄工(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	16,210	16,610	15,890	16,330	32,900	16,330
2019-12-27	17,200	17,200	16,190	16,430	45,200	16,430
2019-12-26	17,650	17,890	16,880	17,020	63,300	17,020
2019-12-25	17,400	18,390	17,240	17,690	86,000	17,690
2019-12-24	16,190	17,140	15,110	17,130	127,300	17,130
2019-12-23	16,950	17,150	16,440	16,470	29,300	16,470
2019-12-20	17,350	17,350	16,700	16,950	25,100	16,950
2019-12-19	17,030	17,310	16,800	17,090	41,200	17,090
2019-12-18	16,100	17,400	16,060	16,780	78,300	16,780
2019-12-17	17,530	17,760	16,060	16,690	184,500	16,690
2019-12-16	19,060	19,370	17,930	18,200	124,300	18,200
2019-12-13	19,640	19,880	19,350	19,630	62,500	19,630
2019-12-12	19,660	20,390	18,700	19,240	155,200	19,240
2019-12-11	18,620	19,900	18,430	19,740	84,800	19,740
2019-12-10	19,200	19,200	18,040	18,620	125,100	18,620
2019-12-09	17,270	19,180	17,150	18,900	165,600	18,900
2019-12-06	17,510	17,580	16,900	17,180	49,200	17,180
2019-12-05	17,720	17,950	17,130	17,300	78,800	17,300
2019-12-04	16,500	17,240	16,230	17,090	118,700	17,090
2019-12-03	15,930	16,450	15,510	16,400	95,300	16,400
2019-12-02	15,910	16,860	15,730	15,970	158,500	15,970
2019-11-29	15,300	16,250	14,910	15,820	184,800	15,820
2019-11-28	15,260	15,260	14,310	14,830	80,800	14,830
2019-11-27	14,550	15,050	14,030	14,960	122,700	14,960
2019-11-26	15,000	16,390	14,250	14,470	247,200	14,470
2019-11-25	13,290	14,900	13,140	14,220	149,500	14,220
2019-11-22	13,370	13,840	12,900	13,080	62,600	13,080
2019-11-21	12,650	13,620	12,550	13,400	84,800	13,400
2019-11-20	12,940	13,310	12,320	12,510	72,600	12,510
2019-11-19	12,380	12,800	11,950	12,730	64,400	12,730
2019-11-18	12,430	13,030	12,130	12,540	103,400	12,540
2019-11-15	13,600	13,950	12,030	12,130	178,500	12,130
2019-11-14	14,570	14,900	13,120	14,200	217,800	14,200
2019-11-13	11,680	14,200	11,470	14,150	278,000	14,150
2019-11-12	11,720	12,980	11,070	11,960	241,400	11,960
2019-11-11	9,300	10,050	9,190	10,050	97,500	10,050
2019-11-08	8,520	8,730	8,380	8,550	44,700	8,550
2019-11-07	8,600	8,840	8,410	8,510	28,400	8,510
2019-11-06	8,630	8,700	8,290	8,560	27,500	8,560
2019-11-05	8,200	8,770	8,200	8,610	29,900	8,610
2019-11-01	7,550	8,100	7,450	8,050	23,200	8,050
2019-10-31	7,560	7,750	7,400	7,560	14,100	7,560
2019-10-30	7,530	7,590	7,280	7,550	15,200	7,550
2019-10-29	7,690	7,730	7,140	7,250	34,600	7,250
2019-10-28	7,830	7,910	7,710	7,710	6,400	7,710
2019-10-25	8,050	8,050	7,750	7,830	8,100	7,830
2019-10-24	8,280	8,280	8,000	8,050	3,700	8,050
2019-10-23	8,070	8,220	7,880	8,130	6,800	8,130
2019-10-21	7,870	8,150	7,360	8,100	13,000	8,100
2019-10-18	8,180	8,230	7,820	7,870	15,300	7,870
2019-10-17	8,250	8,360	8,170	8,250	6,200	8,250
2019-10-16	8,190	8,410	8,160	8,250	12,300	8,250
2019-10-15	8,840	8,850	8,110	8,250	38,300	8,250
2019-10-11	9,000	9,000	8,460	8,790	16,600	8,790
2019-10-10	9,080	9,130	8,790	8,790	23,900	8,790
2019-10-09	8,550	9,140	8,490	9,030	34,300	9,030
2019-10-08	8,470	8,580	8,470	8,550	6,400	8,550
2019-10-07	8,580	8,620	8,390	8,510	6,900	8,510
2019-10-04	8,420	8,660	8,280	8,580	10,400	8,580
2019-10-03	8,450	8,470	8,270	8,420	8,000	8,420
2019-10-02	8,540	8,670	8,500	8,580	6,300	8,580
2019-10-01	8,680	8,690	8,520	8,540	10,400	8,540
2019-09-30	8,800	8,800	8,510	8,570	15,500	8,570
2019-09-27	8,270	8,700	8,180	8,660	20,300	8,660
2019-09-26	8,250	8,380	8,030	8,160	17,400	8,160
2019-09-25	8,250	8,470	8,140	8,170	21,100	8,170
2019-09-24	8,480	8,720	8,330	8,330	33,100	8,330
2019-09-20	8,930	9,440	8,810	8,930	42,700	8,930
2019-09-19	8,980	9,170	8,770	8,980	32,400	8,980
2019-09-18	8,840	9,170	8,540	8,980	44,000	8,980
2019-09-17	8,100	8,900	8,100	8,790	56,100	8,790
2019-09-13	8,290	8,360	7,960	8,060	22,900	8,060
2019-09-12	8,070	8,370	8,000	8,290	20,900	8,290
2019-09-11	8,220	8,220	7,800	8,140	29,600	8,140
2019-09-10	7,670	8,170	7,580	8,160	27,100	8,160
2019-09-09	7,450	7,920	7,390	7,670	20,700	7,670
2019-09-06	7,860	8,010	7,340	7,490	39,500	7,490
2019-09-05	8,230	8,490	7,780	7,790	45,000	7,790
2019-09-04	8,450	8,520	8,040	8,080	45,000	8,080
2019-09-03	8,680	9,290	8,430	8,530	72,000	8,530
2019-09-02	7,920	8,420	7,820	8,370	42,100	8,370
2019-08-30	7,500	7,780	7,230	7,740	24,700	7,740
2019-08-29	7,170	7,480	7,170	7,350	18,400	7,350
2019-08-28	7,910	7,980	7,120	7,230	43,500	7,230
2019-08-27	8,200	8,400	7,780	7,990	31,400	7,990
2019-08-26	7,730	8,050	7,590	7,970	31,100	7,970
2019-08-23	7,950	8,300	7,650	7,970	77,700	7,970
2019-08-22	6,980	7,560	6,960	7,560	44,100	7,560
2019-08-21	7,340	7,610	6,910	7,030	70,700	7,030
2019-08-20	7,120	8,520	6,720	7,490	158,000	7,490
2019-08-19	6,840	7,100	6,460	7,020	36,400	7,020
2019-08-16	6,150	6,900	6,150	6,610	55,900	6,610
2019-08-15	5,400	6,000	5,380	5,900	16,800	5,900
2019-08-14	5,070	5,550	5,070	5,530	13,600	5,530
2019-08-13	5,030	5,130	4,900	4,935	25,000	4,935
2019-08-09	4,820	4,820	4,820	4,820	1,100	4,820
2019-08-08	4,210	4,210	4,120	4,120	1,700	4,120
2019-08-07	4,180	4,180	4,095	4,095	700	4,095
2019-08-06	4,065	4,190	4,065	4,190	900	4,190
2019-08-05	4,215	4,215	4,150	4,160	500	4,160
2019-08-02	4,215	4,220	4,215	4,220	200	4,220
2019-08-01	4,265	4,265	4,225	4,225	500	4,225
2019-07-31	4,300	4,300	4,265	4,280	6,300	4,280
2019-07-30	4,295	4,295	4,290	4,290	300	4,290
2019-07-29	4,295	4,300	4,295	4,295	800	4,295
2019-07-26	4,245	4,290	4,245	4,290	300	4,290
2019-07-25	4,270	4,285	4,250	4,285	600	4,285
2019-07-24	4,265	4,270	4,250	4,270	1,200	4,270
2019-07-23	4,230	4,280	4,230	4,280	1,300	4,280
2019-07-22	4,300	4,300	4,300	4,300	100	4,300
2019-07-19	4,285	4,300	4,285	4,300	400	4,300
2019-07-18	4,285	4,285	4,285	4,285	400	4,285
2019-07-17	4,245	4,290	4,215	4,290	500	4,290
2019-07-16	4,250	4,255	4,245	4,250	900	4,250
2019-07-12	4,315	4,315	4,280	4,295	700	4,295
2019-07-11	4,200	4,260	4,200	4,260	600	4,260
2019-07-10	4,170	4,260	4,170	4,260	400	4,260
2019-07-09	4,260	4,260	4,130	4,155	1,800	4,155
2019-07-08	4,385	4,385	4,210	4,250	1,500	4,250
2019-07-05	4,300	4,315	4,300	4,315	400	4,315
2019-07-04	4,300	4,300	4,300	4,300	100	4,300
2019-07-03	4,275	4,300	4,245	4,290	800	4,290
2019-07-02	4,310	4,340	4,250	4,280	1,700	4,280
2019-07-01	4,260	4,355	4,240	4,330	3,700	4,330
2019-06-28	4,275	4,295	4,260	4,295	1,100	4,295
2019-06-27	4,280	4,280	4,200	4,205	700	4,205
2019-06-26	4,200	4,245	4,145	4,245	1,400	4,245
2019-06-25	4,135	4,290	4,100	4,150	4,500	4,150
2019-06-24	-	-	-	4,135	-	4,135
2019-06-21	4,135	4,135	4,135	4,135	300	4,135
2019-06-20	4,175	4,175	4,110	4,160	900	4,160
2019-06-19	4,300	4,300	4,230	4,230	1,300	4,230
2019-06-18	4,130	4,250	4,065	4,250	1,700	4,250
2019-06-17	4,130	4,130	4,060	4,125	900	4,125
2019-06-14	4,055	4,060	4,055	4,060	500	4,060
2019-06-13	4,065	4,130	4,055	4,055	600	4,055
2019-06-12	4,110	4,110	4,110	4,110	100	4,110
2019-06-11	4,110	4,110	4,110	4,110	100	4,110
2019-06-10	4,105	4,110	4,105	4,110	800	4,110
2019-06-07	4,060	4,090	4,025	4,090	900	4,090
2019-06-06	4,055	4,090	4,055	4,090	500	4,090
2019-06-05	4,030	4,100	4,030	4,080	600	4,080
2019-06-04	-	-	-	4,100	-	4,100
2019-06-03	4,110	4,155	4,100	4,100	800	4,100
2019-05-31	4,220	4,220	4,160	4,180	1,300	4,180
2019-05-30	4,295	4,295	4,220	4,220	500	4,220
2019-05-29	4,220	4,365	4,220	4,230	2,900	4,230
2019-05-28	4,245	4,345	4,220	4,220	6,500	4,220
2019-05-27	4,465	4,550	4,450	4,450	6,100	4,450
2019-05-24	4,440	4,470	4,300	4,465	2,300	4,465
2019-05-23	4,290	4,440	4,290	4,440	4,000	4,440
2019-05-22	4,230	4,325	4,210	4,325	2,400	4,325
2019-05-21	4,165	4,230	4,165	4,230	1,500	4,230
2019-05-20	4,190	4,195	4,165	4,165	700	4,165
2019-05-17	4,150	4,190	4,150	4,190	500	4,190
2019-05-16	4,195	4,195	4,120	4,180	1,100	4,180
2019-05-15	4,150	4,180	4,130	4,130	2,000	4,130
2019-05-14	4,235	4,235	4,080	4,130	1,800	4,130
2019-05-13	4,165	4,250	4,165	4,250	1,000	4,250
2019-05-10	-	-	-	4,225	-	4,225
2019-05-09	4,230	4,230	4,205	4,225	1,200	4,225
2019-05-08	4,205	4,235	4,200	4,230	900	4,230
2019-05-07	4,295	4,315	4,230	4,315	800	4,315
2019-04-26	4,315	4,315	4,250	4,295	1,000	4,295
2019-04-25	4,315	4,320	4,255	4,285	800	4,285
2019-04-24	4,340	4,340	4,280	4,280	1,200	4,280
2019-04-23	4,385	4,400	4,280	4,310	2,900	4,310
2019-04-22	4,195	4,435	4,170	4,435	6,800	4,435
2019-04-19	4,070	4,070	3,980	4,070	3,100	4,070
2019-04-18	4,030	4,070	4,005	4,070	600	4,070
2019-04-17	-	-	-	3,960	-	3,960
2019-04-16	3,950	3,975	3,950	3,960	2,000	3,960
2019-04-15	3,940	3,975	3,870	3,950	2,900	3,950
2019-04-12	3,900	3,950	3,850	3,900	2,800	3,900
2019-04-11	3,870	3,900	3,870	3,900	400	3,900
2019-04-10	3,850	3,895	3,850	3,895	1,700	3,895
2019-04-09	3,850	3,850	3,740	3,800	1,100	3,800
2019-04-08	-	-	-	3,800	-	3,800
2019-04-05	3,810	3,810	3,800	3,800	400	3,800
2019-04-04	-	-	-	3,825	-	3,825
2019-04-03	3,825	3,825	3,825	3,825	100	3,825
2019-04-02	3,820	3,820	3,820	3,820	400	3,820
2019-04-01	3,910	3,910	3,840	3,880	700	3,880
2019-03-29	3,910	3,910	3,840	3,840	600	3,840
2019-03-28	3,875	3,905	3,835	3,905	300	3,905
2019-03-27	3,950	3,975	3,900	3,975	600	3,975
2019-03-26	3,965	4,000	3,895	4,000	600	4,000
2019-03-25	3,900	3,900	3,855	3,895	800	3,895
2019-03-22	3,855	4,000	3,855	3,995	2,400	3,995
2019-03-20	3,970	3,970	3,900	3,940	700	3,940
2019-03-19	3,940	3,940	3,920	3,940	700	3,940
2019-03-18	4,000	4,000	3,910	3,980	1,600	3,980
2019-03-15	4,000	4,000	3,990	4,000	800	4,000
2019-03-14	4,020	4,020	4,000	4,000	600	4,000
2019-03-13	-	-	-	4,090	-	4,090
2019-03-12	4,040	4,090	4,040	4,090	200	4,090
2019-03-11	4,000	4,030	4,000	4,030	200	4,030
2019-03-08	4,055	4,055	3,945	3,945	1,100	3,945
2019-03-07	4,100	4,100	4,100	4,100	200	4,100
2019-03-06	4,170	4,170	4,100	4,100	200	4,100
2019-03-05	4,170	4,170	4,170	4,170	100	4,170
2019-03-04	-	-	-	4,100	-	4,100
2019-03-01	4,110	4,110	4,100	4,100	500	4,100
2019-02-28	4,180	4,180	4,180	4,180	300	4,180
2019-02-27	4,170	4,170	4,170	4,170	300	4,170
2019-02-26	4,165	4,165	4,165	4,165	200	4,165
2019-02-25	-	-	-	4,165	-	4,165
2019-02-22	4,165	4,165	4,165	4,165	100	4,165
2019-02-21	-	-	-	4,170	-	4,170
2019-02-20	4,165	4,170	4,100	4,170	500	4,170
2019-02-19	4,125	4,145	4,095	4,145	500	4,145
2019-02-18	4,095	4,150	4,080	4,080	1,800	4,080
2019-02-15	4,015	4,025	3,975	4,025	300	4,025
2019-02-14	4,045	4,045	4,015	4,015	700	4,015
2019-02-13	3,970	4,045	3,960	4,045	1,000	4,045
2019-02-12	3,995	4,000	3,990	3,990	1,100	3,990
2019-02-08	3,955	3,955	3,955	3,955	600	3,955
2019-02-07	3,940	3,990	3,940	3,990	1,100	3,990
2019-02-06	3,935	3,935	3,935	3,935	100	3,935
2019-02-05	3,900	3,900	3,890	3,890	500	3,890
2019-02-04	3,900	3,900	3,900	3,900	100	3,900
2019-02-01	-	-	-	3,940	-	3,940
2019-01-31	3,885	3,940	3,885	3,940	1,500	3,940
2019-01-30	-	-	-	3,850	-	3,850
2019-01-29	3,850	3,850	3,850	3,850	900	3,850
2019-01-28	3,810	3,840	3,810	3,830	700	3,830
2019-01-25	3,865	3,865	3,860	3,860	600	3,860
2019-01-24	3,865	3,865	3,865	3,865	100	3,865
2019-01-23	3,865	3,865	3,865	3,865	100	3,865
2019-01-22	3,855	3,880	3,855	3,880	400	3,880
2019-01-21	3,885	3,885	3,850	3,850	400	3,850
2019-01-18	3,870	3,870	3,870	3,870	100	3,870
2019-01-17	3,870	3,870	3,800	3,800	200	3,800
2019-01-16	-	-	-	3,955	-	3,955
2019-01-15	3,955	3,955	3,955	3,955	200	3,955
2019-01-11	3,925	3,925	3,890	3,890	300	3,890
2019-01-10	-	-	-	3,920	-	3,920
2019-01-09	3,855	3,920	3,855	3,920	200	3,920
2019-01-08	3,835	3,840	3,835	3,840	400	3,840
2019-01-07	3,900	3,900	3,835	3,835	300	3,835
2019-01-04	3,675	3,800	3,675	3,770	2,700	3,770

分割・併合履歴： [2017-09-27]1株→0.1株