5922 那須電機鉄工(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	9,150	9,570	9,100	9,570	4,300	9,570
2021-12-29	9,160	9,360	9,130	9,240	2,900	9,240
2021-12-28	9,230	9,250	9,060	9,060	10,400	9,060
2021-12-27	9,760	9,760	9,040	9,150	7,000	9,150
2021-12-24	9,690	9,720	9,540	9,620	3,500	9,620
2021-12-23	9,570	9,760	9,470	9,590	4,800	9,590
2021-12-22	9,010	9,480	9,010	9,480	8,400	9,480
2021-12-21	8,930	9,100	8,820	9,000	5,100	9,000
2021-12-20	9,150	9,150	8,760	8,920	5,700	8,920
2021-12-17	9,270	9,330	9,180	9,180	1,900	9,180
2021-12-16	9,340	9,420	9,260	9,270	2,100	9,270
2021-12-15	9,300	9,360	9,230	9,340	3,400	9,340
2021-12-14	9,450	9,450	9,200	9,300	1,500	9,300
2021-12-13	9,500	9,500	9,310	9,480	2,000	9,480
2021-12-10	9,660	9,660	9,330	9,450	3,100	9,450
2021-12-09	9,750	9,750	9,450	9,600	3,800	9,600
2021-12-08	9,470	9,720	9,450	9,600	6,300	9,600
2021-12-07	9,010	9,380	9,010	9,320	5,100	9,320
2021-12-06	9,100	9,100	8,880	8,980	3,000	8,980
2021-12-03	8,920	9,100	8,900	9,100	1,800	9,100
2021-12-02	8,990	9,150	8,930	8,940	2,900	8,940
2021-12-01	8,930	9,140	8,760	9,140	7,300	9,140
2021-11-30	9,450	9,450	8,920	8,940	4,500	8,940
2021-11-29	9,580	9,580	9,070	9,300	9,700	9,300
2021-11-26	9,800	9,800	9,580	9,580	2,900	9,580
2021-11-25	9,750	9,860	9,640	9,820	2,500	9,820
2021-11-24	9,690	9,900	9,640	9,750	7,100	9,750
2021-11-22	9,580	9,650	9,500	9,600	3,300	9,600
2021-11-19	9,870	9,940	9,610	9,650	5,000	9,650
2021-11-18	9,900	9,990	9,860	9,870	2,600	9,870
2021-11-17	9,960	10,000	9,880	9,900	4,700	9,900
2021-11-16	10,210	10,250	9,870	9,960	16,100	9,960
2021-11-15	10,510	10,530	10,190	10,240	6,100	10,240
2021-11-12	10,810	11,150	10,420	10,420	14,700	10,420
2021-11-11	10,580	10,700	10,260	10,610	8,400	10,610
2021-11-10	10,340	10,700	10,120	10,580	9,000	10,580
2021-11-09	10,390	10,430	10,320	10,430	3,200	10,430
2021-11-08	10,460	10,570	10,340	10,340	4,100	10,340
2021-11-05	10,700	10,750	10,340	10,430	7,700	10,430
2021-11-04	10,650	10,740	10,650	10,700	1,400	10,700
2021-11-02	10,800	10,850	10,650	10,650	3,000	10,650
2021-11-01	10,480	10,890	10,480	10,860	6,400	10,860
2021-10-29	10,610	10,610	10,340	10,380	3,900	10,380
2021-10-28	10,600	10,770	10,450	10,540	3,600	10,540
2021-10-27	10,720	10,720	10,600	10,690	1,500	10,690
2021-10-26	10,840	10,850	10,600	10,720	2,600	10,720
2021-10-25	10,700	10,840	10,470	10,670	4,500	10,670
2021-10-22	10,180	10,420	10,180	10,400	1,400	10,400
2021-10-21	10,490	10,510	10,210	10,260	5,200	10,260
2021-10-20	10,600	10,670	10,450	10,520	3,000	10,520
2021-10-19	10,600	10,600	10,480	10,500	1,200	10,500
2021-10-18	10,500	10,620	10,400	10,460	2,900	10,460
2021-10-15	10,390	10,680	10,350	10,520	4,500	10,520
2021-10-14	10,340	10,600	10,200	10,310	3,700	10,310
2021-10-13	10,460	10,460	10,270	10,340	800	10,340
2021-10-12	10,580	10,610	10,390	10,460	3,400	10,460
2021-10-11	10,210	10,680	10,120	10,580	10,200	10,580
2021-10-08	10,200	10,310	10,110	10,110	3,300	10,110
2021-10-07	10,240	10,280	10,080	10,120	3,200	10,120
2021-10-06	10,340	10,360	9,920	9,980	5,300	9,980
2021-10-05	9,960	10,250	9,610	10,080	21,800	10,080
2021-10-04	10,930	11,130	10,080	10,100	16,600	10,100
2021-10-01	11,170	11,250	10,750	10,850	10,000	10,850
2021-09-30	11,570	11,570	11,080	11,260	6,600	11,260
2021-09-29	10,960	11,350	10,960	11,280	8,200	11,280
2021-09-28	11,240	11,240	10,900	11,090	7,800	11,090
2021-09-27	11,300	11,770	11,180	11,300	8,000	11,300
2021-09-24	11,390	11,620	11,250	11,300	13,100	11,300
2021-09-22	11,200	11,320	11,010	11,040	6,600	11,040
2021-09-21	10,970	11,650	10,860	11,250	17,100	11,250
2021-09-17	11,140	11,820	11,140	11,710	14,100	11,710
2021-09-16	11,400	11,400	10,960	11,050	8,500	11,050
2021-09-15	11,540	11,650	11,040	11,100	13,800	11,100
2021-09-14	11,860	12,130	11,450	11,540	17,600	11,540
2021-09-13	11,710	11,860	11,650	11,730	9,200	11,730
2021-09-10	11,900	12,600	11,700	11,760	32,300	11,760
2021-09-09	11,140	12,200	11,140	12,040	37,300	12,040
2021-09-08	10,650	11,350	10,600	11,340	21,400	11,340
2021-09-07	10,740	10,870	10,550	10,560	5,500	10,560
2021-09-06	10,810	10,940	10,720	10,810	3,800	10,810
2021-09-03	10,850	10,850	10,680	10,770	3,600	10,770
2021-09-02	11,090	11,090	10,660	10,660	7,500	10,660
2021-09-01	11,120	11,120	10,890	11,090	4,200	11,090
2021-08-31	10,980	11,100	10,890	10,970	6,400	10,970
2021-08-30	10,650	10,980	10,560	10,970	9,300	10,970
2021-08-27	10,470	10,600	10,210	10,520	4,300	10,520
2021-08-26	10,560	10,560	10,430	10,550	2,900	10,550
2021-08-25	10,480	10,540	10,290	10,410	4,400	10,410
2021-08-24	9,980	10,380	9,980	10,380	4,800	10,380
2021-08-23	9,810	10,010	9,810	9,980	3,100	9,980
2021-08-20	9,980	10,060	9,750	9,800	5,100	9,800
2021-08-19	10,040	10,270	9,940	10,020	10,100	10,020
2021-08-18	10,030	10,400	9,870	10,180	14,400	10,180
2021-08-17	11,010	11,040	10,200	10,300	21,000	10,300
2021-08-16	11,070	11,390	11,050	11,200	14,600	11,200
2021-08-13	11,340	11,780	10,810	11,370	31,700	11,370
2021-08-12	11,200	11,350	10,310	11,350	32,700	11,350
2021-08-11	11,380	11,380	10,700	10,980	91,400	10,980
2021-08-10	9,880	9,880	9,880	9,880	3,100	9,880
2021-08-06	8,220	8,390	8,090	8,380	9,100	8,380
2021-08-05	7,880	8,220	7,880	8,220	7,300	8,220
2021-08-04	8,120	8,150	7,940	7,990	6,400	7,990
2021-08-03	8,120	8,190	8,110	8,120	2,800	8,120
2021-08-02	8,300	8,300	8,160	8,200	3,500	8,200
2021-07-30	8,350	8,350	8,150	8,150	4,500	8,150
2021-07-29	8,300	8,310	8,230	8,280	2,300	8,280
2021-07-28	8,320	8,350	8,260	8,350	3,000	8,350
2021-07-27	8,280	8,450	8,280	8,420	3,400	8,420
2021-07-26	8,220	8,400	8,220	8,360	4,000	8,360
2021-07-21	8,160	8,340	8,160	8,190	7,900	8,190
2021-07-20	8,210	8,360	8,150	8,150	9,000	8,150
2021-07-19	8,500	8,510	8,320	8,360	5,900	8,360
2021-07-16	8,630	8,790	8,530	8,670	3,500	8,670
2021-07-15	9,200	9,200	8,670	8,700	12,600	8,700
2021-07-14	8,450	9,140	8,450	9,000	17,000	9,000
2021-07-13	8,310	8,550	8,200	8,520	8,300	8,520
2021-07-12	8,400	8,600	8,250	8,310	11,600	8,310
2021-07-09	8,240	8,320	8,140	8,300	5,900	8,300
2021-07-08	8,360	8,470	8,320	8,390	2,700	8,390
2021-07-07	8,340	8,480	8,300	8,470	5,800	8,470
2021-07-06	8,500	8,500	8,350	8,390	6,200	8,390
2021-07-05	8,450	8,540	8,420	8,530	3,700	8,530
2021-07-02	8,580	8,690	8,500	8,570	9,700	8,570
2021-07-01	8,790	8,790	8,600	8,680	8,000	8,680
2021-06-30	8,950	8,950	8,760	8,780	4,600	8,780
2021-06-29	8,950	8,950	8,830	8,890	5,600	8,890
2021-06-28	9,040	9,040	8,950	9,000	3,800	9,000
2021-06-25	9,090	9,200	8,980	9,040	4,800	9,040
2021-06-24	9,190	9,250	9,110	9,130	1,700	9,130
2021-06-23	9,170	9,300	9,100	9,210	3,200	9,210
2021-06-22	9,190	9,300	9,120	9,170	5,200	9,170
2021-06-21	9,180	9,270	9,060	9,100	10,200	9,100
2021-06-18	9,640	9,680	9,080	9,360	14,800	9,360
2021-06-17	9,590	9,640	9,450	9,620	5,200	9,620
2021-06-16	9,650	9,720	9,510	9,570	4,200	9,570
2021-06-15	9,590	9,630	9,510	9,620	2,100	9,620
2021-06-14	9,570	9,920	9,510	9,510	11,600	9,510
2021-06-11	9,560	9,670	9,510	9,570	2,600	9,570
2021-06-10	9,470	9,630	9,470	9,550	2,700	9,550
2021-06-09	9,760	9,760	9,490	9,490	11,400	9,490
2021-06-08	9,370	10,350	9,370	9,760	28,900	9,760
2021-06-07	9,460	9,510	9,360	9,380	2,500	9,380
2021-06-04	9,530	9,570	9,410	9,460	2,900	9,460
2021-06-03	9,510	9,560	9,360	9,430	8,400	9,430
2021-06-02	9,720	9,720	9,450	9,510	7,900	9,510
2021-06-01	9,960	10,030	9,530	9,670	8,500	9,670
2021-05-31	9,480	10,250	9,480	9,920	23,500	9,920
2021-05-28	9,230	9,460	9,230	9,380	4,000	9,380
2021-05-27	9,430	9,500	9,300	9,330	3,800	9,330
2021-05-26	9,410	9,520	9,340	9,450	5,400	9,450
2021-05-25	9,470	9,500	9,350	9,500	4,200	9,500
2021-05-24	9,410	9,660	9,380	9,460	4,300	9,460
2021-05-21	9,470	9,650	9,310	9,400	10,900	9,400
2021-05-20	9,580	9,700	9,510	9,570	6,200	9,570
2021-05-19	9,490	9,830	9,340	9,590	10,900	9,590
2021-05-18	8,760	9,590	8,760	9,340	13,700	9,340
2021-05-17	9,650	9,970	8,850	8,910	29,900	8,910
2021-05-14	9,790	10,300	9,790	10,150	11,000	10,150
2021-05-13	9,770	9,980	9,640	9,640	14,300	9,640
2021-05-12	10,150	10,200	9,800	10,070	14,600	10,070
2021-05-11	10,400	10,450	10,200	10,200	6,100	10,200
2021-05-10	10,480	10,500	10,370	10,500	2,000	10,500
2021-05-07	10,230	10,630	10,230	10,440	4,600	10,440
2021-05-06	10,370	10,500	10,200	10,430	4,600	10,430
2021-04-30	10,430	10,540	10,310	10,370	5,700	10,370
2021-04-28	10,570	10,580	10,360	10,430	5,700	10,430
2021-04-27	10,880	10,990	10,580	10,580	7,600	10,580
2021-04-26	10,360	11,310	10,340	10,930	23,000	10,930
2021-04-23	10,510	10,550	10,310	10,360	8,100	10,360
2021-04-22	10,770	10,800	10,580	10,600	8,200	10,600
2021-04-21	10,980	11,080	10,550	10,550	19,400	10,550
2021-04-20	11,360	11,360	11,050	11,150	9,400	11,150
2021-04-19	11,580	11,580	11,200	11,260	10,100	11,260
2021-04-16	11,250	11,710	11,100	11,500	20,600	11,500
2021-04-15	10,920	11,140	10,910	11,080	5,800	11,080
2021-04-14	11,110	11,110	10,960	10,970	8,600	10,970
2021-04-13	10,990	11,340	10,910	11,140	9,200	11,140
2021-04-12	11,030	11,150	10,960	11,040	5,900	11,040
2021-04-09	11,080	11,170	10,990	11,010	10,100	11,010
2021-04-08	11,220	11,250	11,020	11,110	5,800	11,110
2021-04-07	11,520	11,530	11,090	11,180	11,600	11,180
2021-04-06	11,970	12,000	11,390	11,390	11,600	11,390
2021-04-05	11,110	11,850	11,110	11,840	14,900	11,840
2021-04-02	11,200	11,290	11,110	11,110	6,100	11,110
2021-04-01	11,160	11,450	11,080	11,200	7,900	11,200
2021-03-31	11,490	11,490	11,190	11,280	2,600	11,280
2021-03-30	11,520	11,620	11,300	11,300	4,600	11,300
2021-03-29	11,920	11,930	11,450	11,450	9,000	11,450
2021-03-26	11,210	11,800	11,210	11,620	9,700	11,620
2021-03-25	11,150	11,360	10,930	11,290	4,700	11,290
2021-03-24	11,130	11,240	10,900	11,080	15,400	11,080
2021-03-23	12,040	12,100	11,410	11,430	21,800	11,430
2021-03-22	12,220	12,250	12,020	12,040	10,400	12,040
2021-03-19	12,100	12,490	12,030	12,080	9,800	12,080
2021-03-18	12,100	12,600	12,100	12,200	21,500	12,200
2021-03-17	12,100	12,350	11,900	12,040	11,300	12,040
2021-03-16	12,400	12,680	12,060	12,150	23,400	12,150
2021-03-15	11,990	12,400	11,920	12,260	32,900	12,260
2021-03-12	11,420	11,850	11,340	11,690	22,500	11,690
2021-03-11	10,960	11,430	10,830	11,430	20,900	11,430
2021-03-10	11,010	11,010	10,690	10,700	11,000	10,700
2021-03-09	10,570	11,050	10,480	11,000	15,200	11,000
2021-03-08	11,160	11,230	10,650	10,650	25,200	10,650
2021-03-05	10,880	11,200	10,410	11,060	44,700	11,060
2021-03-04	11,270	11,480	10,920	11,010	29,000	11,010
2021-03-03	11,840	11,840	11,360	11,560	15,100	11,560
2021-03-02	12,340	12,340	11,530	11,700	30,100	11,700
2021-03-01	11,960	12,520	11,720	12,270	24,900	12,270
2021-02-26	11,250	12,610	11,060	11,960	69,500	11,960
2021-02-25	12,360	12,410	11,570	11,610	45,500	11,610
2021-02-24	12,790	12,790	12,050	12,120	23,900	12,120
2021-02-22	12,660	12,910	12,500	12,600	24,400	12,600
2021-02-19	12,660	12,910	12,450	12,600	28,900	12,600
2021-02-18	13,200	13,580	12,850	12,930	39,800	12,930
2021-02-17	12,940	14,020	12,640	13,500	111,800	13,500
2021-02-16	13,300	13,300	12,810	12,830	41,200	12,830
2021-02-15	12,860	13,330	12,400	13,000	53,200	13,000
2021-02-12	12,920	13,200	12,150	12,790	73,600	12,790
2021-02-10	12,690	13,070	12,320	12,320	54,100	12,320
2021-02-09	12,820	13,000	12,100	12,660	90,600	12,660
2021-02-08	13,300	13,640	13,000	13,040	49,100	13,040
2021-02-05	13,610	14,340	13,230	13,500	85,700	13,500
2021-02-04	14,200	14,200	13,030	13,320	79,900	13,320
2021-02-03	15,200	15,730	13,910	14,090	227,600	14,090
2021-02-02	12,420	14,740	12,400	14,470	198,100	14,470
2021-02-01	12,520	12,750	12,190	12,280	51,300	12,280
2021-01-29	14,180	14,300	12,460	12,680	111,900	12,680
2021-01-28	13,450	14,390	13,080	13,880	102,900	13,880
2021-01-27	15,160	15,610	13,850	14,050	152,300	14,050
2021-01-26	14,670	15,600	14,550	14,920	233,700	14,920
2021-01-25	14,100	14,600	13,310	14,220	236,300	14,220
2021-01-22	15,820	16,270	14,020	14,100	371,000	14,100
2021-01-21	17,900	18,700	16,420	17,020	532,300	17,020
2021-01-20	16,830	19,680	16,720	19,500	394,500	19,500
2021-01-19	16,080	16,690	15,610	16,470	196,200	16,470
2021-01-18	14,090	15,340	14,030	15,280	256,300	15,280
2021-01-15	13,680	14,360	13,460	13,930	161,300	13,930
2021-01-14	12,810	14,150	12,680	13,400	243,600	13,400
2021-01-13	14,160	16,620	12,930	13,110	665,800	13,110
2021-01-12	12,000	14,130	11,860	13,620	279,800	13,620
2021-01-08	11,190	11,740	11,120	11,560	63,600	11,560
2021-01-07	12,390	12,400	11,210	11,320	83,600	11,320
2021-01-06	11,720	12,540	11,600	11,960	107,200	11,960
2021-01-05	11,340	11,820	11,000	11,520	76,000	11,520
2021-01-04	11,010	11,630	10,600	11,440	94,000	11,440

分割・併合履歴： [2017-09-27]1株→0.1株