5922 那須電機鉄工(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	8,830	8,850	8,790	8,790	700	8,790
2023-12-28	8,810	8,850	8,750	8,800	600	8,800
2023-12-27	8,750	8,810	8,710	8,770	1,100	8,770
2023-12-26	8,860	8,860	8,750	8,750	900	8,750
2023-12-25	8,860	8,870	8,860	8,870	200	8,870
2023-12-22	8,840	8,850	8,840	8,840	600	8,840
2023-12-21	8,880	8,880	8,880	8,880	200	8,880
2023-12-20	8,960	8,960	8,890	8,890	1,700	8,890
2023-12-19	-	-	-	8,910	-	8,910
2023-12-18	8,910	8,940	8,910	8,910	800	8,910
2023-12-15	8,880	8,980	8,880	8,940	2,100	8,940
2023-12-14	8,800	8,830	8,780	8,830	1,900	8,830
2023-12-13	8,800	8,800	8,800	8,800	200	8,800
2023-12-12	8,840	8,880	8,810	8,810	600	8,810
2023-12-11	8,830	8,870	8,820	8,840	700	8,840
2023-12-08	8,800	8,880	8,800	8,880	500	8,880
2023-12-07	8,910	8,910	8,800	8,800	1,100	8,800
2023-12-06	8,900	8,990	8,900	8,970	600	8,970
2023-12-05	8,910	8,950	8,900	8,900	500	8,900
2023-12-04	8,880	9,000	8,880	9,000	1,100	9,000
2023-12-01	8,760	8,910	8,760	8,910	1,500	8,910
2023-11-30	8,840	8,840	8,780	8,780	300	8,780
2023-11-29	-	-	-	8,840	-	8,840
2023-11-28	8,840	8,840	8,840	8,840	100	8,840
2023-11-27	8,870	8,870	8,800	8,800	1,300	8,800
2023-11-24	8,860	8,910	8,860	8,910	700	8,910
2023-11-22	9,000	9,020	8,950	8,950	1,700	8,950
2023-11-21	9,000	9,000	8,950	9,000	800	9,000
2023-11-20	8,910	8,990	8,910	8,920	600	8,920
2023-11-17	8,800	8,900	8,800	8,900	1,700	8,900
2023-11-16	-	-	-	8,760	-	8,760
2023-11-15	8,850	8,860	8,730	8,760	1,000	8,760
2023-11-14	8,650	8,940	8,650	8,850	1,600	8,850
2023-11-13	8,560	8,620	8,560	8,620	400	8,620
2023-11-10	8,500	8,550	8,500	8,550	500	8,550
2023-11-09	8,540	8,540	8,510	8,510	300	8,510
2023-11-08	8,520	8,520	8,460	8,500	400	8,500
2023-11-07	8,520	8,520	8,520	8,520	400	8,520
2023-11-06	8,510	8,520	8,510	8,520	200	8,520
2023-11-02	8,490	8,510	8,490	8,510	400	8,510
2023-11-01	8,450	8,490	8,400	8,490	1,000	8,490
2023-10-31	8,420	8,620	8,420	8,470	1,600	8,470
2023-10-30	8,400	8,430	8,400	8,420	800	8,420
2023-10-27	8,410	8,440	8,370	8,370	1,300	8,370
2023-10-26	8,450	8,450	8,450	8,450	300	8,450
2023-10-25	8,660	8,660	8,500	8,530	1,300	8,530
2023-10-24	8,690	8,690	8,560	8,560	500	8,560
2023-10-23	8,590	8,640	8,590	8,600	500	8,600
2023-10-20	8,550	8,570	8,550	8,570	300	8,570
2023-10-19	8,600	8,600	8,600	8,600	100	8,600
2023-10-18	-	-	-	8,550	-	8,550
2023-10-17	8,570	8,600	8,550	8,550	600	8,550
2023-10-16	8,570	8,720	8,560	8,560	600	8,560
2023-10-13	-	-	-	8,800	-	8,800
2023-10-12	8,690	8,800	8,690	8,800	700	8,800
2023-10-11	8,690	8,690	8,620	8,690	600	8,690
2023-10-10	8,530	8,710	8,530	8,670	2,700	8,670
2023-10-06	8,540	8,540	8,530	8,530	300	8,530
2023-10-05	8,530	8,650	8,530	8,650	900	8,650
2023-10-04	8,610	8,610	8,450	8,530	1,700	8,530
2023-10-03	8,710	8,760	8,620	8,620	2,600	8,620
2023-10-02	8,740	8,870	8,740	8,830	900	8,830
2023-09-29	8,870	8,870	8,740	8,740	300	8,740
2023-09-28	8,770	8,810	8,730	8,730	600	8,730
2023-09-27	8,700	8,720	8,680	8,720	600	8,720
2023-09-26	8,750	8,750	8,690	8,700	800	8,700
2023-09-25	8,690	8,820	8,680	8,730	1,900	8,730
2023-09-22	8,680	8,740	8,680	8,680	1,700	8,680
2023-09-21	8,760	8,780	8,760	8,770	1,200	8,770
2023-09-20	8,740	8,780	8,740	8,760	4,500	8,760
2023-09-19	8,780	8,890	8,780	8,890	500	8,890
2023-09-15	8,890	8,890	8,810	8,870	500	8,870
2023-09-14	8,740	8,740	8,740	8,740	200	8,740
2023-09-13	-	-	-	8,800	-	8,800
2023-09-12	8,810	8,820	8,670	8,800	800	8,800
2023-09-11	8,920	8,920	8,850	8,850	800	8,850
2023-09-08	8,870	8,870	8,870	8,870	100	8,870
2023-09-07	8,890	8,890	8,860	8,860	400	8,860
2023-09-06	8,920	8,920	8,920	8,920	300	8,920
2023-09-05	8,880	8,920	8,880	8,920	500	8,920
2023-09-04	8,970	9,060	8,860	9,010	1,300	9,010
2023-09-01	8,960	8,960	8,930	8,930	400	8,930
2023-08-31	8,970	8,970	8,970	8,970	100	8,970
2023-08-30	8,820	8,980	8,820	8,980	400	8,980
2023-08-29	8,780	8,820	8,780	8,820	200	8,820
2023-08-28	8,840	8,960	8,840	8,930	900	8,930
2023-08-25	8,810	8,880	8,770	8,830	1,500	8,830
2023-08-24	9,070	9,070	8,920	8,920	300	8,920
2023-08-23	8,870	9,130	8,870	8,920	2,200	8,920
2023-08-22	8,840	8,840	8,830	8,830	600	8,830
2023-08-21	8,790	8,810	8,790	8,800	300	8,800
2023-08-18	8,800	8,800	8,750	8,790	500	8,790
2023-08-17	8,870	8,870	8,730	8,790	2,400	8,790
2023-08-16	8,820	8,850	8,820	8,850	200	8,850
2023-08-15	8,940	8,940	8,830	8,850	500	8,850
2023-08-14	8,860	8,900	8,800	8,880	2,000	8,880
2023-08-10	9,200	9,240	8,920	8,950	4,500	8,950
2023-08-09	9,270	9,270	9,170	9,240	1,000	9,240
2023-08-08	9,230	9,230	9,200	9,200	400	9,200
2023-08-07	9,420	9,420	9,200	9,210	2,000	9,210
2023-08-04	9,150	9,160	9,150	9,160	300	9,160
2023-08-03	9,240	9,250	9,170	9,220	1,300	9,220
2023-08-02	9,300	9,350	9,250	9,280	800	9,280
2023-08-01	9,260	9,270	9,260	9,270	200	9,270
2023-07-31	9,280	9,290	9,260	9,280	800	9,280
2023-07-28	9,300	9,340	9,300	9,340	200	9,340
2023-07-27	9,280	9,300	9,280	9,300	300	9,300
2023-07-26	9,220	9,220	9,220	9,220	200	9,220
2023-07-25	9,280	9,280	9,280	9,280	100	9,280
2023-07-24	9,310	9,310	9,240	9,310	600	9,310
2023-07-21	9,380	9,380	9,320	9,320	300	9,320
2023-07-20	9,300	9,400	9,300	9,380	1,900	9,380
2023-07-19	9,310	9,320	9,290	9,290	300	9,290
2023-07-18	9,320	9,320	9,300	9,310	500	9,310
2023-07-14	9,250	9,370	9,200	9,370	1,400	9,370
2023-07-13	9,190	9,250	9,190	9,250	500	9,250
2023-07-12	9,260	9,260	9,250	9,250	400	9,250
2023-07-11	9,250	9,250	9,220	9,220	500	9,220
2023-07-10	9,210	9,210	9,210	9,210	100	9,210
2023-07-07	9,280	9,280	9,130	9,160	3,100	9,160
2023-07-06	9,260	9,280	9,200	9,280	800	9,280
2023-07-05	9,300	9,300	9,260	9,260	500	9,260
2023-07-04	9,250	9,250	9,240	9,240	200	9,240
2023-07-03	9,210	9,400	9,210	9,310	1,600	9,310
2023-06-30	9,290	9,290	9,190	9,190	200	9,190
2023-06-29	9,180	9,200	9,180	9,180	300	9,180
2023-06-28	9,290	9,290	9,190	9,190	1,600	9,190
2023-06-27	9,240	9,350	9,160	9,210	2,300	9,210
2023-06-26	9,280	9,280	9,060	9,140	1,500	9,140
2023-06-23	9,230	9,250	9,100	9,130	3,100	9,130
2023-06-22	9,280	9,300	9,220	9,280	1,800	9,280
2023-06-21	9,280	9,330	9,260	9,270	3,800	9,270
2023-06-20	9,270	9,320	9,180	9,280	4,000	9,280
2023-06-19	9,210	9,290	9,210	9,270	1,000	9,270
2023-06-16	9,250	9,330	9,200	9,310	2,100	9,310
2023-06-15	9,340	9,340	9,230	9,250	1,200	9,250
2023-06-14	9,370	9,370	9,230	9,250	1,300	9,250
2023-06-13	9,300	9,300	9,220	9,270	1,700	9,270
2023-06-12	9,550	9,560	9,270	9,310	3,100	9,310
2023-06-09	9,240	9,550	9,240	9,470	3,600	9,470
2023-06-08	9,340	9,340	9,200	9,240	1,500	9,240
2023-06-07	9,660	9,680	9,200	9,210	7,500	9,210
2023-06-06	8,870	9,420	8,870	9,360	7,300	9,360
2023-06-05	8,840	8,910	8,770	8,850	3,000	8,850
2023-06-02	8,710	8,780	8,710	8,760	800	8,760
2023-06-01	8,650	8,800	8,650	8,770	2,000	8,770
2023-05-31	8,730	8,750	8,700	8,720	2,000	8,720
2023-05-30	8,700	8,730	8,700	8,730	200	8,730
2023-05-29	8,570	8,680	8,570	8,680	1,500	8,680
2023-05-26	8,510	8,580	8,490	8,570	1,500	8,570
2023-05-25	8,510	8,620	8,510	8,580	900	8,580
2023-05-24	8,550	8,550	8,500	8,500	800	8,500
2023-05-23	8,630	8,630	8,490	8,490	2,300	8,490
2023-05-22	8,540	8,580	8,500	8,510	2,000	8,510
2023-05-19	8,670	8,670	8,510	8,550	1,200	8,550
2023-05-18	8,670	8,730	8,590	8,670	2,000	8,670
2023-05-17	8,550	8,650	8,550	8,650	1,000	8,650
2023-05-16	8,400	8,650	8,400	8,650	2,000	8,650
2023-05-15	8,300	8,460	8,250	8,430	6,000	8,430
2023-05-12	9,050	9,110	8,880	9,050	6,200	9,050
2023-05-11	8,920	9,050	8,920	9,050	1,200	9,050
2023-05-10	9,040	9,090	9,040	9,080	700	9,080
2023-05-09	8,850	9,020	8,850	9,000	2,400	9,000
2023-05-08	8,910	9,020	8,850	8,850	1,200	8,850
2023-05-02	8,890	9,090	8,890	8,950	1,400	8,950
2023-05-01	9,140	9,140	8,850	9,030	1,600	9,030
2023-04-28	9,170	9,170	9,030	9,060	700	9,060
2023-04-27	9,070	9,100	9,050	9,090	1,000	9,090
2023-04-26	9,200	9,200	9,010	9,060	3,600	9,060
2023-04-25	9,490	9,520	9,290	9,290	1,400	9,290
2023-04-24	9,400	9,490	9,330	9,490	1,300	9,490
2023-04-21	9,320	9,500	9,320	9,400	1,100	9,400
2023-04-20	9,480	9,480	9,380	9,380	800	9,380
2023-04-19	9,500	9,500	9,350	9,380	2,400	9,380
2023-04-18	9,570	9,680	9,500	9,500	2,100	9,500
2023-04-17	9,490	9,900	9,340	9,570	7,000	9,570
2023-04-14	9,400	9,430	9,180	9,370	2,900	9,370
2023-04-13	8,970	9,620	8,820	9,430	9,100	9,430
2023-04-12	8,820	8,930	8,800	8,900	2,500	8,900
2023-04-11	8,860	8,910	8,760	8,910	1,600	8,910
2023-04-10	8,680	8,800	8,640	8,670	1,200	8,670
2023-04-07	8,990	8,990	8,610	8,610	4,200	8,610
2023-04-06	8,970	9,040	8,840	8,880	3,600	8,880
2023-04-05	9,320	9,390	8,770	9,120	10,600	9,120
2023-04-04	9,350	9,600	9,100	9,230	25,700	9,230
2023-04-03	8,400	9,900	8,400	9,500	58,200	9,500
2023-03-31	8,270	8,450	8,270	8,400	4,500	8,400
2023-03-30	8,230	8,480	8,040	8,270	7,600	8,270
2023-03-29	8,020	8,020	7,990	7,990	400	7,990
2023-03-28	8,020	8,020	7,930	7,930	1,800	7,930
2023-03-27	7,870	7,940	7,870	7,940	1,100	7,940
2023-03-24	7,980	7,980	7,820	7,980	600	7,980
2023-03-23	8,000	8,000	7,970	7,980	600	7,980
2023-03-22	7,810	8,010	7,810	7,910	1,200	7,910
2023-03-20	7,820	8,010	7,810	7,810	4,500	7,810
2023-03-17	7,990	8,010	7,890	7,890	2,200	7,890
2023-03-16	7,940	8,000	7,910	7,990	1,900	7,990
2023-03-15	7,960	7,990	7,880	7,900	4,100	7,900
2023-03-14	7,710	7,920	7,710	7,920	1,500	7,920
2023-03-13	7,710	7,850	7,710	7,850	400	7,850
2023-03-10	7,990	8,010	7,960	7,960	5,000	7,960
2023-03-09	7,920	8,000	7,920	8,000	2,400	8,000
2023-03-08	7,920	7,940	7,920	7,920	900	7,920
2023-03-07	7,890	7,920	7,890	7,920	200	7,920
2023-03-06	7,990	7,990	7,960	7,960	1,200	7,960
2023-03-03	7,820	7,990	7,820	7,990	700	7,990
2023-03-02	7,880	8,020	7,870	7,910	9,100	7,910
2023-03-01	7,660	7,990	7,660	7,770	3,500	7,770
2023-02-28	7,630	7,700	7,610	7,680	5,000	7,680
2023-02-27	7,540	7,620	7,540	7,620	2,100	7,620
2023-02-24	7,450	7,510	7,450	7,510	1,400	7,510
2023-02-22	7,600	7,600	7,500	7,500	900	7,500
2023-02-21	-	-	-	7,620	-	7,620
2023-02-20	7,620	7,620	7,620	7,620	100	7,620
2023-02-17	7,570	7,610	7,550	7,550	600	7,550
2023-02-16	7,490	7,630	7,490	7,620	1,100	7,620
2023-02-15	7,560	7,620	7,420	7,580	3,300	7,580
2023-02-14	7,670	7,670	7,550	7,560	1,700	7,560
2023-02-13	7,550	7,580	7,550	7,550	600	7,550
2023-02-10	7,580	7,580	7,540	7,550	600	7,550
2023-02-09	7,610	7,610	7,560	7,580	400	7,580
2023-02-08	7,550	7,610	7,540	7,610	500	7,610
2023-02-07	7,580	7,650	7,570	7,610	2,400	7,610
2023-02-06	7,570	7,570	7,570	7,570	100	7,570
2023-02-03	7,550	7,570	7,530	7,570	600	7,570
2023-02-02	7,590	7,610	7,590	7,610	300	7,610
2023-02-01	7,550	7,610	7,520	7,610	2,800	7,610
2023-01-31	7,650	7,650	7,620	7,630	700	7,630
2023-01-30	7,690	7,690	7,590	7,600	1,200	7,600
2023-01-27	7,680	7,700	7,600	7,700	1,200	7,700
2023-01-26	7,480	7,690	7,480	7,690	2,700	7,690
2023-01-25	7,370	7,370	7,370	7,370	100	7,370
2023-01-24	7,370	7,440	7,330	7,390	800	7,390
2023-01-23	7,370	7,370	7,270	7,370	1,600	7,370
2023-01-20	7,450	7,450	7,380	7,380	1,000	7,380
2023-01-19	-	-	-	7,450	-	7,450
2023-01-18	7,410	7,450	7,380	7,450	800	7,450
2023-01-17	7,460	7,460	7,450	7,450	400	7,450
2023-01-16	7,550	7,550	7,550	7,550	100	7,550
2023-01-13	7,550	7,550	7,520	7,520	200	7,520
2023-01-12	7,440	7,550	7,440	7,550	400	7,550
2023-01-11	7,500	7,500	7,330	7,410	600	7,410
2023-01-10	7,510	7,510	7,510	7,510	100	7,510
2023-01-06	7,650	7,650	7,400	7,510	1,100	7,510
2023-01-05	7,650	7,650	7,650	7,650	100	7,650
2023-01-04	7,640	7,640	7,640	7,640	600	7,640

分割・併合履歴： [2017-09-27]1株→0.1株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31