1. HOME >
  2. 株価時系列 >
  3. 5922 >
  4. 2020年

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
2020-12-3010,91011,15010,11010,790124,50010,790
2020-12-299,87010,8509,84010,650126,90010,650
2020-12-289,5909,8909,3809,73066,5009,730
2020-12-259,50010,1009,1309,300103,7009,300
2020-12-248,95010,1908,8309,620172,5009,620
2020-12-238,6508,7808,4608,69040,3008,690
2020-12-228,5909,1908,3108,500110,8008,500
2020-12-218,5308,6408,2108,51055,1008,510
2020-12-188,7909,3308,3208,450103,9008,450
2020-12-179,6109,6808,9108,91067,3008,910
2020-12-169,91010,5709,1709,610183,2009,610
2020-12-1510,55010,7709,4909,530158,6009,530
2020-12-1412,57012,68010,73010,850141,20010,850
2020-12-1111,95012,86011,60012,270163,50012,270
2020-12-1011,69013,50010,68012,410537,10012,410
2020-12-099,60010,5009,24010,500117,10010,500
2020-12-088,9009,2608,6709,00088,1009,000
2020-12-079,2009,3508,3209,350143,7009,350
2020-12-047,4508,1907,2907,85098,8007,850
2020-12-036,3507,2506,3407,00088,6007,000
2020-12-026,3006,3706,2306,2504,3006,250
2020-12-016,1206,3806,1006,28012,9006,280
2020-11-306,2906,2906,0706,1009,1006,100
2020-11-276,2306,2506,1406,2306,6006,230
2020-11-266,1006,2406,0906,1806,0006,180
2020-11-256,3506,3506,0906,1009,0006,100
2020-11-246,3806,4506,2006,3105,5006,310
2020-11-206,1706,3206,1706,3003,7006,300
2020-11-196,0306,2506,0306,2004,1006,200
2020-11-186,1506,1706,0106,0907,6006,090
2020-11-176,2806,2806,0906,1506,8006,150
2020-11-166,3606,3606,1906,2105,3006,210
2020-11-136,3106,3206,1206,29010,1006,290
2020-11-126,6506,6806,2206,41021,8006,410
2020-11-116,7506,9606,7006,90010,5006,900
2020-11-106,9506,9506,7106,72012,2006,720
2020-11-096,8906,9306,8206,8504,9006,850
2020-11-066,8306,8406,7506,8304,4006,830
2020-11-056,8406,8506,7306,8503,4006,850
2020-11-046,6906,8306,6906,8203,3006,820
2020-11-026,6506,7106,5906,6507,1006,650
2020-10-306,6406,7306,3706,4907,3006,490
2020-10-296,7306,7406,6006,6903,6006,690
2020-10-286,7506,7906,6506,7205,3006,720
2020-10-276,5906,8906,5906,8506,1006,850
2020-10-266,7106,8606,6406,7903,7006,790
2020-10-236,9206,9206,5706,7109,8006,710
2020-10-227,1407,2506,7506,82027,6006,820
2020-10-216,5306,9106,5206,7008,9006,700
2020-10-206,6406,7106,4806,50010,1006,500
2020-10-196,8806,9306,6106,66011,0006,660
2020-10-167,2207,6506,7007,03031,2007,030
2020-10-156,3607,3906,3407,08066,3007,080
2020-10-146,3106,4706,1506,39011,1006,390
2020-10-136,1306,5506,0006,31013,3006,310
2020-10-126,0606,0906,0106,0703,3006,070
2020-10-096,1206,1306,0006,0406,7006,040
2020-10-086,1706,1706,0806,1104,0006,110
2020-10-076,1406,2206,1006,1404,4006,140
2020-10-066,1706,2306,0906,1504,7006,150
2020-10-056,1106,1706,0406,1102,0006,110
2020-10-026,1506,2505,9906,0405,6006,040
2020-09-306,2806,3606,1406,2003,4006,200
2020-09-296,1006,3406,1006,3205,1006,320
2020-09-286,1506,1506,0206,1005,9006,100
2020-09-256,1706,2006,0906,1504,5006,150
2020-09-246,2806,2806,0906,2205,0006,220
2020-09-236,3206,3806,2306,2803,9006,280
2020-09-186,4206,4506,3206,4103,1006,410
2020-09-176,4606,4606,3706,4201,0006,420
2020-09-166,3106,4806,3106,4604,0006,460
2020-09-156,4006,4206,2806,2804,9006,280
2020-09-146,2706,3006,1706,3003,6006,300
2020-09-116,1506,2806,1506,2502,8006,250
2020-09-106,1606,3806,1506,1607,0006,160
2020-09-096,1006,2106,0106,2104,2006,210
2020-09-086,2306,2306,0106,2006,1006,200
2020-09-076,5006,5006,2106,2608,7006,260
2020-09-046,4506,6006,2906,55018,3006,550
2020-09-036,1306,6306,1006,62023,8006,620
2020-09-025,8506,0005,8005,9907,8005,990
2020-09-015,8105,8605,7205,8605,9005,860
2020-08-315,6605,8605,6605,7505,8005,750
2020-08-285,9105,9105,6505,65010,5005,650
2020-08-275,9905,9905,7205,75011,9005,750
2020-08-265,9706,0105,8505,9007,2005,900
2020-08-256,0206,0405,9405,9709,7005,970
2020-08-246,0506,0905,9706,0007,1006,000
2020-08-216,0806,0906,0406,0401,9006,040
2020-08-206,0706,1206,0206,0604,2006,060
2020-08-196,1106,1206,0206,0803,4006,080
2020-08-186,0806,1906,0806,1401,7006,140
2020-08-176,1806,2206,0606,1104,1006,110
2020-08-146,2406,2606,1506,1804,8006,180
2020-08-136,2306,2906,1806,2206,0006,220
2020-08-126,5406,5406,1906,23011,3006,230
2020-08-116,8006,8006,4606,52014,7006,520
2020-08-076,7206,7206,5106,5108,8006,510
2020-08-066,4106,8506,4106,68011,9006,680
2020-08-056,1406,5206,1306,4106,9006,410
2020-08-046,1206,1806,0906,1403,0006,140
2020-08-035,9906,1805,9906,0201,4006,020
2020-07-316,3706,3705,9405,98013,9005,980
2020-07-306,4706,5106,3606,3704,2006,370
2020-07-296,6106,6106,4206,4606,4006,460
2020-07-286,6006,6806,6006,6502,0006,650
2020-07-276,6406,6406,5906,6001,9006,600
2020-07-226,6006,7006,6006,6302,8006,630
2020-07-216,7006,7106,6306,6304,3006,630
2020-07-206,7006,7006,6406,7002,4006,700
2020-07-176,6906,7306,6206,6904,7006,690
2020-07-166,7906,7906,6906,6904,8006,690
2020-07-156,7806,9106,7806,7804,7006,780
2020-07-146,8006,8306,7306,7602,9006,760
2020-07-136,8206,8306,7206,8005,4006,800
2020-07-106,8706,9406,7306,7607,6006,760
2020-07-096,9307,0306,8506,9107,0006,910
2020-07-087,1507,2506,9306,98011,0006,980
2020-07-077,2807,4907,1707,19012,5007,190
2020-07-066,8307,2606,8107,26032,2007,260
2020-07-036,8906,9206,7106,73013,7006,730
2020-07-027,0007,0406,7106,78017,8006,780
2020-07-017,1607,2306,9407,01012,7007,010
2020-06-307,3607,4207,0707,16012,2007,160
2020-06-297,4007,4307,2207,32015,3007,320
2020-06-267,6407,6507,4907,5508,4007,550
2020-06-257,7407,7407,6007,6404,9007,640
2020-06-247,7207,8107,5807,5908,6007,590
2020-06-237,8107,8807,6307,68011,3007,680
2020-06-227,9408,0307,8007,8109,3007,810
2020-06-197,9507,9907,8407,9007,4007,900
2020-06-188,3008,4007,8907,99015,1007,990
2020-06-177,5008,2907,5008,22039,4008,220
2020-06-167,4507,6007,4007,49017,3007,490
2020-06-157,6507,7207,3007,3308,2007,330
2020-06-127,3507,6207,3207,62013,7007,620
2020-06-117,9907,9907,6407,69013,9007,690
2020-06-107,7908,0407,7908,0409,0008,040
2020-06-097,9908,0807,5807,79024,5007,790
2020-06-088,2908,2908,0408,10010,8008,100
2020-06-058,1208,3607,9108,29013,5008,290
2020-06-048,4808,4808,1008,13016,5008,130
2020-06-038,6608,7108,3308,45018,5008,450
2020-06-028,7208,7708,5408,6207,1008,620
2020-06-018,6208,7508,5008,69010,1008,690
2020-05-298,7408,7808,5008,62012,6008,620
2020-05-288,8509,0508,4908,62025,0008,620
2020-05-278,7209,0308,5908,83024,6008,830
2020-05-268,7008,8308,5208,57017,4008,570
2020-05-258,9708,9708,5208,70016,0008,700
2020-05-228,7508,8308,4508,56021,6008,560
2020-05-218,0008,5208,0008,38028,4008,380
2020-05-207,5107,9507,4807,85022,9007,850
2020-05-197,7807,7807,3107,43016,9007,430
2020-05-187,4607,7007,1807,36030,4007,360
2020-05-157,6107,9507,6007,61084,3007,610
2020-05-148,8909,3208,8109,10023,4009,100
2020-05-139,0009,0808,7608,89012,5008,890
2020-05-129,0509,2909,0109,0807,3009,080
2020-05-118,9009,2008,8209,20017,5009,200
2020-05-088,8808,9008,7408,83010,3008,830
2020-05-078,8008,9108,7208,7708,1008,770
2020-05-018,9008,9808,5408,85015,0008,850
2020-04-309,0009,3509,0009,05021,2009,050
2020-04-288,8508,9208,5908,8909,9008,890
2020-04-278,5508,9008,5508,82012,9008,820
2020-04-248,7708,7908,4208,6107,6008,610
2020-04-238,5408,9708,4308,75011,7008,750
2020-04-228,4008,6008,2208,31017,1008,310
2020-04-219,4509,6908,6708,76032,4008,760
2020-04-209,2909,7209,2109,56027,6009,560
2020-04-179,0609,4908,7709,30038,8009,300
2020-04-168,8009,0808,7108,76018,7008,760
2020-04-159,1109,6308,9008,95043,5008,950
2020-04-148,4809,1908,4809,05028,9009,050
2020-04-138,3108,6008,2308,41014,4008,410
2020-04-108,2608,3008,0308,16010,2008,160
2020-04-098,3608,8608,2508,38031,4008,380
2020-04-087,7908,2207,6108,15018,6008,150
2020-04-077,7007,9607,5207,79018,5007,790
2020-04-066,7607,4006,7607,40017,7007,400
2020-04-037,1107,2506,6806,76017,7006,760
2020-04-027,2007,4507,0707,10015,7007,100
2020-04-017,5007,6107,2607,29015,0007,290
2020-03-317,6007,6807,3307,38020,9007,380
2020-03-307,5507,6607,2307,45015,4007,450
2020-03-278,2308,3307,7507,77028,0007,770
2020-03-268,1508,5307,9908,01022,5008,010
2020-03-258,5008,8808,3808,88035,2008,880
2020-03-247,7107,9807,6907,98018,1007,980
2020-03-237,2007,5706,9707,32019,2007,320
2020-03-197,9208,0807,1407,20025,3007,200
2020-03-187,8808,3007,6707,70027,0007,700
2020-03-177,1108,1707,0407,99056,9007,990
2020-03-167,8908,3307,2007,41044,7007,410
2020-03-137,8308,3507,3107,74051,9007,740
2020-03-128,8209,2908,4208,54040,3008,540
2020-03-119,57010,0008,9708,97035,2008,970
2020-03-108,7609,7208,4709,72053,8009,720
2020-03-099,6509,7708,7809,06047,7009,060
2020-03-0610,43010,73010,13010,25023,50010,250
2020-03-0511,00011,18010,56010,73019,80010,730
2020-03-0410,24011,03010,20010,78033,30010,780
2020-03-0311,53011,70010,29010,29052,20010,290
2020-03-0210,16011,51010,01011,13049,70011,130
2020-02-2810,90011,21010,12010,16053,00010,160
2020-02-2711,41011,79011,06011,39034,80011,390
2020-02-2610,98011,20010,41011,20037,20011,200
2020-02-2510,68011,36010,58011,02046,40011,020
2020-02-2111,88012,45011,70012,18030,70012,180
2020-02-2012,21012,78012,10012,11045,30012,110
2020-02-1911,71012,38011,60011,93029,80011,930
2020-02-1811,65011,89011,31011,52029,90011,520
2020-02-1711,66011,84011,11011,38050,40011,380
2020-02-1412,01012,36011,28011,96085,80011,960
2020-02-1314,15014,18012,14012,280149,60012,280
2020-02-1214,77014,97014,57014,63017,30014,630
2020-02-1014,68014,80014,43014,77012,00014,770
2020-02-0715,90015,90014,82014,88041,90014,880
2020-02-0615,85016,11015,75015,7509,00015,750
2020-02-0516,10016,33015,64015,83016,30015,830
2020-02-0415,21016,08015,20015,90018,20015,900
2020-02-0314,04015,45014,04015,22023,10015,220
2020-01-3114,99015,56014,82014,94023,50014,940
2020-01-3015,38015,50014,26014,74041,20014,740
2020-01-2916,02016,35015,50015,52015,70015,520
2020-01-2815,80016,29015,30016,12022,90016,120
2020-01-2716,27016,41015,91016,00024,10016,000
2020-01-2416,90016,90016,51016,67020,90016,670
2020-01-2317,00017,00016,48016,93032,60016,930
2020-01-2217,09017,34016,84017,10027,60017,100
2020-01-2116,30017,27016,09016,95053,40016,950
2020-01-2016,39016,39016,03016,16010,30016,160
2020-01-1716,65016,65016,05016,16016,40016,160
2020-01-1616,70016,70016,27016,48015,00016,480
2020-01-1515,90016,56015,82016,41024,50016,410
2020-01-1416,10016,44015,90015,90028,10015,900
2020-01-1015,47016,25015,21016,10035,10016,100
2020-01-0915,65015,96015,30015,32033,10015,320
2020-01-0815,74015,85014,73015,09069,80015,090
2020-01-0715,86016,33015,70015,98029,90015,980
2020-01-0615,89016,31015,59015,69023,10015,690

分割・併合履歴 ： [2017-09-27]1株→0.1株