5922 那須電機鉄工(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	10,910	11,150	10,110	10,790	124,500	10,790
2020-12-29	9,870	10,850	9,840	10,650	126,900	10,650
2020-12-28	9,590	9,890	9,380	9,730	66,500	9,730
2020-12-25	9,500	10,100	9,130	9,300	103,700	9,300
2020-12-24	8,950	10,190	8,830	9,620	172,500	9,620
2020-12-23	8,650	8,780	8,460	8,690	40,300	8,690
2020-12-22	8,590	9,190	8,310	8,500	110,800	8,500
2020-12-21	8,530	8,640	8,210	8,510	55,100	8,510
2020-12-18	8,790	9,330	8,320	8,450	103,900	8,450
2020-12-17	9,610	9,680	8,910	8,910	67,300	8,910
2020-12-16	9,910	10,570	9,170	9,610	183,200	9,610
2020-12-15	10,550	10,770	9,490	9,530	158,600	9,530
2020-12-14	12,570	12,680	10,730	10,850	141,200	10,850
2020-12-11	11,950	12,860	11,600	12,270	163,500	12,270
2020-12-10	11,690	13,500	10,680	12,410	537,100	12,410
2020-12-09	9,600	10,500	9,240	10,500	117,100	10,500
2020-12-08	8,900	9,260	8,670	9,000	88,100	9,000
2020-12-07	9,200	9,350	8,320	9,350	143,700	9,350
2020-12-04	7,450	8,190	7,290	7,850	98,800	7,850
2020-12-03	6,350	7,250	6,340	7,000	88,600	7,000
2020-12-02	6,300	6,370	6,230	6,250	4,300	6,250
2020-12-01	6,120	6,380	6,100	6,280	12,900	6,280
2020-11-30	6,290	6,290	6,070	6,100	9,100	6,100
2020-11-27	6,230	6,250	6,140	6,230	6,600	6,230
2020-11-26	6,100	6,240	6,090	6,180	6,000	6,180
2020-11-25	6,350	6,350	6,090	6,100	9,000	6,100
2020-11-24	6,380	6,450	6,200	6,310	5,500	6,310
2020-11-20	6,170	6,320	6,170	6,300	3,700	6,300
2020-11-19	6,030	6,250	6,030	6,200	4,100	6,200
2020-11-18	6,150	6,170	6,010	6,090	7,600	6,090
2020-11-17	6,280	6,280	6,090	6,150	6,800	6,150
2020-11-16	6,360	6,360	6,190	6,210	5,300	6,210
2020-11-13	6,310	6,320	6,120	6,290	10,100	6,290
2020-11-12	6,650	6,680	6,220	6,410	21,800	6,410
2020-11-11	6,750	6,960	6,700	6,900	10,500	6,900
2020-11-10	6,950	6,950	6,710	6,720	12,200	6,720
2020-11-09	6,890	6,930	6,820	6,850	4,900	6,850
2020-11-06	6,830	6,840	6,750	6,830	4,400	6,830
2020-11-05	6,840	6,850	6,730	6,850	3,400	6,850
2020-11-04	6,690	6,830	6,690	6,820	3,300	6,820
2020-11-02	6,650	6,710	6,590	6,650	7,100	6,650
2020-10-30	6,640	6,730	6,370	6,490	7,300	6,490
2020-10-29	6,730	6,740	6,600	6,690	3,600	6,690
2020-10-28	6,750	6,790	6,650	6,720	5,300	6,720
2020-10-27	6,590	6,890	6,590	6,850	6,100	6,850
2020-10-26	6,710	6,860	6,640	6,790	3,700	6,790
2020-10-23	6,920	6,920	6,570	6,710	9,800	6,710
2020-10-22	7,140	7,250	6,750	6,820	27,600	6,820
2020-10-21	6,530	6,910	6,520	6,700	8,900	6,700
2020-10-20	6,640	6,710	6,480	6,500	10,100	6,500
2020-10-19	6,880	6,930	6,610	6,660	11,000	6,660
2020-10-16	7,220	7,650	6,700	7,030	31,200	7,030
2020-10-15	6,360	7,390	6,340	7,080	66,300	7,080
2020-10-14	6,310	6,470	6,150	6,390	11,100	6,390
2020-10-13	6,130	6,550	6,000	6,310	13,300	6,310
2020-10-12	6,060	6,090	6,010	6,070	3,300	6,070
2020-10-09	6,120	6,130	6,000	6,040	6,700	6,040
2020-10-08	6,170	6,170	6,080	6,110	4,000	6,110
2020-10-07	6,140	6,220	6,100	6,140	4,400	6,140
2020-10-06	6,170	6,230	6,090	6,150	4,700	6,150
2020-10-05	6,110	6,170	6,040	6,110	2,000	6,110
2020-10-02	6,150	6,250	5,990	6,040	5,600	6,040
2020-09-30	6,280	6,360	6,140	6,200	3,400	6,200
2020-09-29	6,100	6,340	6,100	6,320	5,100	6,320
2020-09-28	6,150	6,150	6,020	6,100	5,900	6,100
2020-09-25	6,170	6,200	6,090	6,150	4,500	6,150
2020-09-24	6,280	6,280	6,090	6,220	5,000	6,220
2020-09-23	6,320	6,380	6,230	6,280	3,900	6,280
2020-09-18	6,420	6,450	6,320	6,410	3,100	6,410
2020-09-17	6,460	6,460	6,370	6,420	1,000	6,420
2020-09-16	6,310	6,480	6,310	6,460	4,000	6,460
2020-09-15	6,400	6,420	6,280	6,280	4,900	6,280
2020-09-14	6,270	6,300	6,170	6,300	3,600	6,300
2020-09-11	6,150	6,280	6,150	6,250	2,800	6,250
2020-09-10	6,160	6,380	6,150	6,160	7,000	6,160
2020-09-09	6,100	6,210	6,010	6,210	4,200	6,210
2020-09-08	6,230	6,230	6,010	6,200	6,100	6,200
2020-09-07	6,500	6,500	6,210	6,260	8,700	6,260
2020-09-04	6,450	6,600	6,290	6,550	18,300	6,550
2020-09-03	6,130	6,630	6,100	6,620	23,800	6,620
2020-09-02	5,850	6,000	5,800	5,990	7,800	5,990
2020-09-01	5,810	5,860	5,720	5,860	5,900	5,860
2020-08-31	5,660	5,860	5,660	5,750	5,800	5,750
2020-08-28	5,910	5,910	5,650	5,650	10,500	5,650
2020-08-27	5,990	5,990	5,720	5,750	11,900	5,750
2020-08-26	5,970	6,010	5,850	5,900	7,200	5,900
2020-08-25	6,020	6,040	5,940	5,970	9,700	5,970
2020-08-24	6,050	6,090	5,970	6,000	7,100	6,000
2020-08-21	6,080	6,090	6,040	6,040	1,900	6,040
2020-08-20	6,070	6,120	6,020	6,060	4,200	6,060
2020-08-19	6,110	6,120	6,020	6,080	3,400	6,080
2020-08-18	6,080	6,190	6,080	6,140	1,700	6,140
2020-08-17	6,180	6,220	6,060	6,110	4,100	6,110
2020-08-14	6,240	6,260	6,150	6,180	4,800	6,180
2020-08-13	6,230	6,290	6,180	6,220	6,000	6,220
2020-08-12	6,540	6,540	6,190	6,230	11,300	6,230
2020-08-11	6,800	6,800	6,460	6,520	14,700	6,520
2020-08-07	6,720	6,720	6,510	6,510	8,800	6,510
2020-08-06	6,410	6,850	6,410	6,680	11,900	6,680
2020-08-05	6,140	6,520	6,130	6,410	6,900	6,410
2020-08-04	6,120	6,180	6,090	6,140	3,000	6,140
2020-08-03	5,990	6,180	5,990	6,020	1,400	6,020
2020-07-31	6,370	6,370	5,940	5,980	13,900	5,980
2020-07-30	6,470	6,510	6,360	6,370	4,200	6,370
2020-07-29	6,610	6,610	6,420	6,460	6,400	6,460
2020-07-28	6,600	6,680	6,600	6,650	2,000	6,650
2020-07-27	6,640	6,640	6,590	6,600	1,900	6,600
2020-07-22	6,600	6,700	6,600	6,630	2,800	6,630
2020-07-21	6,700	6,710	6,630	6,630	4,300	6,630
2020-07-20	6,700	6,700	6,640	6,700	2,400	6,700
2020-07-17	6,690	6,730	6,620	6,690	4,700	6,690
2020-07-16	6,790	6,790	6,690	6,690	4,800	6,690
2020-07-15	6,780	6,910	6,780	6,780	4,700	6,780
2020-07-14	6,800	6,830	6,730	6,760	2,900	6,760
2020-07-13	6,820	6,830	6,720	6,800	5,400	6,800
2020-07-10	6,870	6,940	6,730	6,760	7,600	6,760
2020-07-09	6,930	7,030	6,850	6,910	7,000	6,910
2020-07-08	7,150	7,250	6,930	6,980	11,000	6,980
2020-07-07	7,280	7,490	7,170	7,190	12,500	7,190
2020-07-06	6,830	7,260	6,810	7,260	32,200	7,260
2020-07-03	6,890	6,920	6,710	6,730	13,700	6,730
2020-07-02	7,000	7,040	6,710	6,780	17,800	6,780
2020-07-01	7,160	7,230	6,940	7,010	12,700	7,010
2020-06-30	7,360	7,420	7,070	7,160	12,200	7,160
2020-06-29	7,400	7,430	7,220	7,320	15,300	7,320
2020-06-26	7,640	7,650	7,490	7,550	8,400	7,550
2020-06-25	7,740	7,740	7,600	7,640	4,900	7,640
2020-06-24	7,720	7,810	7,580	7,590	8,600	7,590
2020-06-23	7,810	7,880	7,630	7,680	11,300	7,680
2020-06-22	7,940	8,030	7,800	7,810	9,300	7,810
2020-06-19	7,950	7,990	7,840	7,900	7,400	7,900
2020-06-18	8,300	8,400	7,890	7,990	15,100	7,990
2020-06-17	7,500	8,290	7,500	8,220	39,400	8,220
2020-06-16	7,450	7,600	7,400	7,490	17,300	7,490
2020-06-15	7,650	7,720	7,300	7,330	8,200	7,330
2020-06-12	7,350	7,620	7,320	7,620	13,700	7,620
2020-06-11	7,990	7,990	7,640	7,690	13,900	7,690
2020-06-10	7,790	8,040	7,790	8,040	9,000	8,040
2020-06-09	7,990	8,080	7,580	7,790	24,500	7,790
2020-06-08	8,290	8,290	8,040	8,100	10,800	8,100
2020-06-05	8,120	8,360	7,910	8,290	13,500	8,290
2020-06-04	8,480	8,480	8,100	8,130	16,500	8,130
2020-06-03	8,660	8,710	8,330	8,450	18,500	8,450
2020-06-02	8,720	8,770	8,540	8,620	7,100	8,620
2020-06-01	8,620	8,750	8,500	8,690	10,100	8,690
2020-05-29	8,740	8,780	8,500	8,620	12,600	8,620
2020-05-28	8,850	9,050	8,490	8,620	25,000	8,620
2020-05-27	8,720	9,030	8,590	8,830	24,600	8,830
2020-05-26	8,700	8,830	8,520	8,570	17,400	8,570
2020-05-25	8,970	8,970	8,520	8,700	16,000	8,700
2020-05-22	8,750	8,830	8,450	8,560	21,600	8,560
2020-05-21	8,000	8,520	8,000	8,380	28,400	8,380
2020-05-20	7,510	7,950	7,480	7,850	22,900	7,850
2020-05-19	7,780	7,780	7,310	7,430	16,900	7,430
2020-05-18	7,460	7,700	7,180	7,360	30,400	7,360
2020-05-15	7,610	7,950	7,600	7,610	84,300	7,610
2020-05-14	8,890	9,320	8,810	9,100	23,400	9,100
2020-05-13	9,000	9,080	8,760	8,890	12,500	8,890
2020-05-12	9,050	9,290	9,010	9,080	7,300	9,080
2020-05-11	8,900	9,200	8,820	9,200	17,500	9,200
2020-05-08	8,880	8,900	8,740	8,830	10,300	8,830
2020-05-07	8,800	8,910	8,720	8,770	8,100	8,770
2020-05-01	8,900	8,980	8,540	8,850	15,000	8,850
2020-04-30	9,000	9,350	9,000	9,050	21,200	9,050
2020-04-28	8,850	8,920	8,590	8,890	9,900	8,890
2020-04-27	8,550	8,900	8,550	8,820	12,900	8,820
2020-04-24	8,770	8,790	8,420	8,610	7,600	8,610
2020-04-23	8,540	8,970	8,430	8,750	11,700	8,750
2020-04-22	8,400	8,600	8,220	8,310	17,100	8,310
2020-04-21	9,450	9,690	8,670	8,760	32,400	8,760
2020-04-20	9,290	9,720	9,210	9,560	27,600	9,560
2020-04-17	9,060	9,490	8,770	9,300	38,800	9,300
2020-04-16	8,800	9,080	8,710	8,760	18,700	8,760
2020-04-15	9,110	9,630	8,900	8,950	43,500	8,950
2020-04-14	8,480	9,190	8,480	9,050	28,900	9,050
2020-04-13	8,310	8,600	8,230	8,410	14,400	8,410
2020-04-10	8,260	8,300	8,030	8,160	10,200	8,160
2020-04-09	8,360	8,860	8,250	8,380	31,400	8,380
2020-04-08	7,790	8,220	7,610	8,150	18,600	8,150
2020-04-07	7,700	7,960	7,520	7,790	18,500	7,790
2020-04-06	6,760	7,400	6,760	7,400	17,700	7,400
2020-04-03	7,110	7,250	6,680	6,760	17,700	6,760
2020-04-02	7,200	7,450	7,070	7,100	15,700	7,100
2020-04-01	7,500	7,610	7,260	7,290	15,000	7,290
2020-03-31	7,600	7,680	7,330	7,380	20,900	7,380
2020-03-30	7,550	7,660	7,230	7,450	15,400	7,450
2020-03-27	8,230	8,330	7,750	7,770	28,000	7,770
2020-03-26	8,150	8,530	7,990	8,010	22,500	8,010
2020-03-25	8,500	8,880	8,380	8,880	35,200	8,880
2020-03-24	7,710	7,980	7,690	7,980	18,100	7,980
2020-03-23	7,200	7,570	6,970	7,320	19,200	7,320
2020-03-19	7,920	8,080	7,140	7,200	25,300	7,200
2020-03-18	7,880	8,300	7,670	7,700	27,000	7,700
2020-03-17	7,110	8,170	7,040	7,990	56,900	7,990
2020-03-16	7,890	8,330	7,200	7,410	44,700	7,410
2020-03-13	7,830	8,350	7,310	7,740	51,900	7,740
2020-03-12	8,820	9,290	8,420	8,540	40,300	8,540
2020-03-11	9,570	10,000	8,970	8,970	35,200	8,970
2020-03-10	8,760	9,720	8,470	9,720	53,800	9,720
2020-03-09	9,650	9,770	8,780	9,060	47,700	9,060
2020-03-06	10,430	10,730	10,130	10,250	23,500	10,250
2020-03-05	11,000	11,180	10,560	10,730	19,800	10,730
2020-03-04	10,240	11,030	10,200	10,780	33,300	10,780
2020-03-03	11,530	11,700	10,290	10,290	52,200	10,290
2020-03-02	10,160	11,510	10,010	11,130	49,700	11,130
2020-02-28	10,900	11,210	10,120	10,160	53,000	10,160
2020-02-27	11,410	11,790	11,060	11,390	34,800	11,390
2020-02-26	10,980	11,200	10,410	11,200	37,200	11,200
2020-02-25	10,680	11,360	10,580	11,020	46,400	11,020
2020-02-21	11,880	12,450	11,700	12,180	30,700	12,180
2020-02-20	12,210	12,780	12,100	12,110	45,300	12,110
2020-02-19	11,710	12,380	11,600	11,930	29,800	11,930
2020-02-18	11,650	11,890	11,310	11,520	29,900	11,520
2020-02-17	11,660	11,840	11,110	11,380	50,400	11,380
2020-02-14	12,010	12,360	11,280	11,960	85,800	11,960
2020-02-13	14,150	14,180	12,140	12,280	149,600	12,280
2020-02-12	14,770	14,970	14,570	14,630	17,300	14,630
2020-02-10	14,680	14,800	14,430	14,770	12,000	14,770
2020-02-07	15,900	15,900	14,820	14,880	41,900	14,880
2020-02-06	15,850	16,110	15,750	15,750	9,000	15,750
2020-02-05	16,100	16,330	15,640	15,830	16,300	15,830
2020-02-04	15,210	16,080	15,200	15,900	18,200	15,900
2020-02-03	14,040	15,450	14,040	15,220	23,100	15,220
2020-01-31	14,990	15,560	14,820	14,940	23,500	14,940
2020-01-30	15,380	15,500	14,260	14,740	41,200	14,740
2020-01-29	16,020	16,350	15,500	15,520	15,700	15,520
2020-01-28	15,800	16,290	15,300	16,120	22,900	16,120
2020-01-27	16,270	16,410	15,910	16,000	24,100	16,000
2020-01-24	16,900	16,900	16,510	16,670	20,900	16,670
2020-01-23	17,000	17,000	16,480	16,930	32,600	16,930
2020-01-22	17,090	17,340	16,840	17,100	27,600	17,100
2020-01-21	16,300	17,270	16,090	16,950	53,400	16,950
2020-01-20	16,390	16,390	16,030	16,160	10,300	16,160
2020-01-17	16,650	16,650	16,050	16,160	16,400	16,160
2020-01-16	16,700	16,700	16,270	16,480	15,000	16,480
2020-01-15	15,900	16,560	15,820	16,410	24,500	16,410
2020-01-14	16,100	16,440	15,900	15,900	28,100	15,900
2020-01-10	15,470	16,250	15,210	16,100	35,100	16,100
2020-01-09	15,650	15,960	15,300	15,320	33,100	15,320
2020-01-08	15,740	15,850	14,730	15,090	69,800	15,090
2020-01-07	15,860	16,330	15,700	15,980	29,900	15,980
2020-01-06	15,890	16,310	15,590	15,690	23,100	15,690

分割・併合履歴： [2017-09-27]1株→0.1株