那須電機鉄工(5922)の株価時系列情報
那須電機鉄工(5922)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 13,200 | 13,200 | 13,200 | 13,200 | 300 |
| 2025/06/11 | 13,350 | 13,350 | 13,120 | 13,180 | 900 |
| 2025/06/10 | 13,140 | 13,140 | 13,080 | 13,080 | 300 |
| 2025/06/09 | 13,390 | 13,390 | 13,200 | 13,200 | 300 |
| 2025/06/06 | 13,350 | 13,350 | 13,200 | 13,250 | 400 |
| 2025/06/05 | 13,350 | 13,350 | 13,350 | 13,350 | 200 |
| 2025/06/04 | 13,400 | 13,400 | 13,310 | 13,390 | 1,000 |
| 2025/06/03 | 13,100 | 13,100 | 13,100 | 13,100 | 300 |
| 2025/06/02 | 13,100 | 13,180 | 13,100 | 13,100 | 800 |
| 2025/05/30 | 13,120 | 13,190 | 13,070 | 13,100 | 1,000 |
| 2025/05/29 | 12,910 | 13,050 | 12,910 | 13,050 | 500 |
| 2025/05/28 | 13,300 | 13,400 | 12,710 | 12,900 | 6,800 |
| 2025/05/27 | 13,580 | 13,580 | 13,550 | 13,550 | 500 |
| 2025/05/26 | 13,470 | 13,500 | 13,450 | 13,450 | 1,600 |
| 2025/05/22 | 13,390 | 13,390 | 13,390 | 13,390 | 100 |
| 2025/05/21 | 13,300 | 13,430 | 13,300 | 13,400 | 800 |
| 2025/05/20 | 13,430 | 13,470 | 13,300 | 13,300 | 700 |
| 2025/05/19 | 13,130 | 13,130 | 13,130 | 13,130 | 100 |
| 2025/05/16 | 13,430 | 13,430 | 13,130 | 13,130 | 200 |
| 2025/05/15 | 13,400 | 13,400 | 12,640 | 13,290 | 6,000 |
| 2025/05/14 | 13,710 | 13,900 | 13,650 | 13,890 | 2,000 |
| 2025/05/13 | 13,550 | 13,650 | 13,550 | 13,650 | 400 |
| 2025/05/09 | 13,400 | 13,400 | 13,260 | 13,300 | 300 |
| 2025/05/08 | 13,000 | 13,330 | 13,000 | 13,110 | 2,000 |
| 2025/05/07 | 12,910 | 13,080 | 12,910 | 12,970 | 800 |
| 2025/05/02 | 12,800 | 12,800 | 12,800 | 12,800 | 200 |
| 2025/05/01 | 12,750 | 12,800 | 12,750 | 12,800 | 800 |
| 2025/04/30 | 12,870 | 12,870 | 12,800 | 12,850 | 600 |
| 2025/04/28 | 12,850 | 12,850 | 12,760 | 12,790 | 400 |
| 2025/04/25 | 12,860 | 12,860 | 12,860 | 12,860 | 200 |
| 2025/04/24 | 12,850 | 12,850 | 12,760 | 12,760 | 400 |
| 2025/04/23 | 12,800 | 12,800 | 12,710 | 12,710 | 500 |
| 2025/04/22 | 12,600 | 12,790 | 12,600 | 12,790 | 400 |
| 2025/04/21 | 12,600 | 12,700 | 12,600 | 12,600 | 300 |
| 2025/04/17 | 12,780 | 12,780 | 12,780 | 12,780 | 200 |
| 2025/04/16 | 12,480 | 12,560 | 12,480 | 12,560 | 300 |
| 2025/04/15 | 12,600 | 12,740 | 12,460 | 12,690 | 600 |
| 2025/04/14 | 12,250 | 12,480 | 12,250 | 12,300 | 1,400 |
| 2025/04/11 | 12,160 | 12,470 | 12,160 | 12,200 | 600 |
| 2025/04/10 | 12,200 | 12,790 | 12,200 | 12,230 | 1,600 |
| 2025/04/09 | 11,500 | 11,900 | 11,310 | 11,900 | 700 |
| 2025/04/08 | 10,700 | 11,990 | 10,700 | 11,990 | 9,000 |
| 2025/04/07 | 11,300 | 11,300 | 10,480 | 10,800 | 5,200 |
| 2025/04/04 | 12,900 | 12,900 | 12,070 | 12,200 | 2,900 |
| 2025/04/03 | 13,200 | 13,200 | 12,900 | 13,060 | 1,100 |
| 2025/04/02 | 13,500 | 13,500 | 13,200 | 13,200 | 700 |
| 2025/04/01 | 13,350 | 13,490 | 13,350 | 13,410 | 600 |
| 2025/03/31 | 13,300 | 13,470 | 13,210 | 13,330 | 800 |
| 2025/03/28 | 13,300 | 13,500 | 13,160 | 13,500 | 1,600 |
| 2025/03/27 | 14,000 | 14,060 | 13,810 | 13,810 | 1,500 |
| 2025/03/26 | 13,820 | 13,900 | 13,770 | 13,900 | 1,100 |
| 2025/03/25 | 13,840 | 13,840 | 13,790 | 13,820 | 500 |
| 2025/03/24 | 13,880 | 13,880 | 13,750 | 13,800 | 400 |
| 2025/03/21 | 13,600 | 13,650 | 13,600 | 13,650 | 400 |
| 2025/03/19 | 13,500 | 13,570 | 13,500 | 13,570 | 200 |
| 2025/03/18 | 13,520 | 13,600 | 13,500 | 13,500 | 1,100 |
| 2025/03/17 | 13,500 | 13,630 | 13,500 | 13,630 | 500 |
| 2025/03/14 | 13,570 | 13,580 | 13,560 | 13,560 | 400 |
| 2025/03/13 | 13,710 | 13,710 | 13,680 | 13,680 | 200 |
| 2025/03/11 | 13,610 | 13,610 | 13,430 | 13,600 | 1,700 |
| 2025/03/10 | 13,600 | 13,730 | 13,530 | 13,730 | 300 |
| 2025/03/07 | 13,510 | 13,570 | 13,510 | 13,550 | 500 |
| 2025/03/06 | 13,650 | 13,660 | 13,530 | 13,660 | 600 |
| 2025/03/05 | 13,600 | 13,640 | 13,600 | 13,640 | 400 |
| 2025/03/04 | 13,600 | 13,690 | 13,600 | 13,600 | 900 |
| 2025/03/03 | 13,630 | 13,630 | 13,480 | 13,600 | 1,500 |
| 2025/02/28 | 13,860 | 13,860 | 13,630 | 13,630 | 700 |
| 2025/02/27 | 13,730 | 13,900 | 13,710 | 13,790 | 800 |
| 2025/02/26 | 13,750 | 14,000 | 13,750 | 14,000 | 900 |
| 2025/02/25 | 13,560 | 13,860 | 13,560 | 13,690 | 1,100 |
| 2025/02/21 | 13,260 | 13,570 | 13,260 | 13,560 | 1,400 |
| 2025/02/20 | 13,400 | 13,480 | 13,300 | 13,400 | 1,100 |
| 2025/02/19 | 13,560 | 13,560 | 13,300 | 13,550 | 1,000 |
| 2025/02/18 | 13,510 | 13,610 | 13,200 | 13,560 | 1,200 |
| 2025/02/17 | 14,100 | 14,120 | 13,500 | 13,510 | 14,700 |
| 2025/02/14 | 12,500 | 13,080 | 12,500 | 13,080 | 4,200 |
| 2025/02/13 | 12,400 | 12,500 | 12,390 | 12,480 | 1,100 |
| 2025/02/12 | 12,390 | 12,410 | 12,350 | 12,350 | 400 |
| 2025/02/10 | 11,860 | 12,390 | 11,860 | 12,300 | 2,200 |
| 2025/02/07 | 11,920 | 11,920 | 11,770 | 11,770 | 600 |
| 2025/02/06 | 11,900 | 11,900 | 11,810 | 11,810 | 400 |
| 2025/02/05 | 11,750 | 11,900 | 11,750 | 11,900 | 800 |
| 2025/02/03 | 11,900 | 11,920 | 11,750 | 11,750 | 1,900 |
| 2025/01/31 | 11,760 | 11,870 | 11,760 | 11,870 | 1,000 |
| 2025/01/30 | 11,650 | 11,650 | 11,650 | 11,650 | 100 |
| 2025/01/29 | 11,650 | 11,670 | 11,590 | 11,670 | 700 |
| 2025/01/28 | 11,540 | 11,600 | 11,540 | 11,600 | 500 |
| 2025/01/27 | 11,770 | 11,770 | 11,610 | 11,610 | 900 |
| 2025/01/24 | 11,510 | 11,530 | 11,500 | 11,530 | 400 |
| 2025/01/23 | 11,600 | 11,600 | 11,510 | 11,510 | 200 |
| 2025/01/22 | 11,490 | 11,550 | 11,490 | 11,530 | 4,400 |
| 2025/01/21 | 11,480 | 11,610 | 11,480 | 11,480 | 500 |
| 2025/01/20 | 11,500 | 11,520 | 11,470 | 11,480 | 1,600 |
| 2025/01/17 | 11,550 | 11,550 | 11,480 | 11,490 | 2,500 |
| 2025/01/15 | 11,570 | 11,610 | 11,530 | 11,530 | 800 |
| 2025/01/14 | 11,600 | 11,610 | 11,600 | 11,600 | 300 |
| 2025/01/10 | 11,650 | 11,650 | 11,590 | 11,600 | 800 |
| 2025/01/09 | 11,730 | 11,730 | 11,650 | 11,660 | 800 |
| 2025/01/08 | 11,690 | 11,720 | 11,690 | 11,720 | 400 |
| 2025/01/07 | 11,630 | 11,690 | 11,630 | 11,690 | 200 |
| 2025/01/06 | 11,600 | 11,800 | 11,600 | 11,750 | 1,100 |
| 2024/12/30 | 11,550 | 11,550 | 11,470 | 11,470 | 400 |
| 2024/12/27 | 11,560 | 11,560 | 11,500 | 11,550 | 600 |
| 2024/12/26 | 11,330 | 11,450 | 11,320 | 11,450 | 700 |
| 2024/12/25 | 11,490 | 11,550 | 11,410 | 11,420 | 3,300 |
| 2024/12/24 | 11,400 | 11,400 | 11,100 | 11,320 | 1,100 |
| 2024/12/23 | 11,350 | 11,490 | 11,350 | 11,400 | 1,600 |
| 2024/12/20 | 11,350 | 11,350 | 11,340 | 11,350 | 500 |
| 2024/12/19 | 11,030 | 11,390 | 11,030 | 11,390 | 1,000 |
| 2024/12/18 | 11,350 | 11,350 | 11,320 | 11,330 | 1,100 |
| 2024/12/17 | 11,350 | 11,460 | 11,300 | 11,350 | 1,900 |
| 2024/12/16 | 11,370 | 11,370 | 11,350 | 11,350 | 1,100 |
| 2024/12/13 | 11,610 | 11,610 | 11,350 | 11,350 | 1,200 |
| 2024/12/12 | 11,290 | 11,350 | 11,280 | 11,310 | 1,700 |
| 2024/12/11 | 11,300 | 11,340 | 11,280 | 11,280 | 800 |
| 2024/12/10 | 11,450 | 11,450 | 11,400 | 11,400 | 1,000 |
| 2024/12/09 | 11,430 | 11,450 | 11,410 | 11,450 | 500 |
| 2024/12/06 | 11,450 | 11,510 | 11,350 | 11,450 | 1,500 |
| 2024/12/05 | 11,590 | 11,670 | 11,500 | 11,500 | 2,300 |
| 2024/12/04 | 11,600 | 11,600 | 11,550 | 11,600 | 1,300 |
| 2024/12/03 | 11,550 | 11,680 | 11,550 | 11,670 | 700 |
| 2024/11/29 | 11,630 | 11,640 | 11,550 | 11,560 | 1,700 |
| 2024/11/27 | 11,490 | 11,680 | 11,400 | 11,400 | 1,100 |
| 2024/11/25 | 11,640 | 11,640 | 11,490 | 11,490 | 700 |
| 2024/11/22 | 11,520 | 11,610 | 11,520 | 11,530 | 600 |
| 2024/11/21 | 11,540 | 11,600 | 11,540 | 11,560 | 500 |
| 2024/11/20 | 11,680 | 11,680 | 11,540 | 11,600 | 600 |
| 2024/11/19 | 11,500 | 11,680 | 11,500 | 11,680 | 400 |
| 2024/11/18 | 11,500 | 11,500 | 11,500 | 11,500 | 200 |
| 2024/11/15 | 11,830 | 11,830 | 11,710 | 11,720 | 500 |
| 2024/11/14 | 11,900 | 11,980 | 11,710 | 11,800 | 2,900 |
| 2024/11/13 | 11,580 | 11,750 | 11,500 | 11,750 | 2,300 |
| 2024/11/12 | 11,530 | 11,530 | 11,500 | 11,500 | 400 |
| 2024/11/11 | 11,600 | 11,600 | 11,590 | 11,600 | 300 |
| 2024/11/07 | 11,580 | 11,590 | 11,580 | 11,590 | 700 |
| 2024/11/01 | 11,600 | 11,710 | 11,460 | 11,710 | 1,100 |
| 2024/10/31 | 11,540 | 11,540 | 11,540 | 11,540 | 100 |
| 2024/10/30 | 11,500 | 11,510 | 11,500 | 11,510 | 200 |
| 2024/10/29 | 11,510 | 11,510 | 11,500 | 11,510 | 400 |
| 2024/10/28 | 11,500 | 11,500 | 11,500 | 11,500 | 200 |
| 2024/10/25 | 11,510 | 11,520 | 11,480 | 11,480 | 600 |
| 2024/10/24 | 11,200 | 11,510 | 11,200 | 11,500 | 1,100 |
| 2024/10/23 | 11,580 | 11,780 | 11,500 | 11,500 | 1,700 |
| 2024/10/22 | 11,720 | 11,720 | 11,570 | 11,580 | 1,600 |
| 2024/10/21 | 11,680 | 11,710 | 11,680 | 11,710 | 200 |
| 2024/10/18 | 11,780 | 11,790 | 11,610 | 11,710 | 800 |
| 2024/10/17 | 11,770 | 11,810 | 11,690 | 11,760 | 1,000 |
| 2024/10/16 | 11,640 | 11,830 | 11,640 | 11,790 | 800 |
| 2024/10/15 | 11,820 | 11,820 | 11,710 | 11,730 | 1,400 |
| 2024/10/11 | 11,950 | 11,950 | 11,640 | 11,780 | 5,100 |
| 2024/10/10 | 11,950 | 12,020 | 11,950 | 11,950 | 900 |
| 2024/10/09 | 11,960 | 12,050 | 11,880 | 12,050 | 1,200 |
| 2024/10/08 | 11,800 | 12,200 | 11,800 | 12,030 | 7,700 |
| 2024/10/07 | 11,800 | 11,820 | 11,800 | 11,820 | 200 |
| 2024/10/04 | 11,750 | 11,800 | 11,740 | 11,800 | 2,000 |
| 2024/10/03 | 11,760 | 11,760 | 11,750 | 11,750 | 300 |
| 2024/10/02 | 11,620 | 11,650 | 11,600 | 11,650 | 800 |
| 2024/10/01 | 11,650 | 11,710 | 11,410 | 11,620 | 700 |
| 2024/09/30 | 11,570 | 11,690 | 11,500 | 11,600 | 1,400 |
| 2024/09/27 | 11,700 | 11,710 | 11,690 | 11,690 | 600 |
| 2024/09/26 | 11,830 | 11,890 | 11,810 | 11,810 | 600 |
| 2024/09/25 | 11,850 | 11,860 | 11,770 | 11,770 | 800 |
| 2024/09/24 | 11,830 | 11,860 | 11,710 | 11,800 | 1,100 |
| 2024/09/20 | 11,900 | 11,900 | 11,700 | 11,780 | 3,700 |
| 2024/09/19 | 11,510 | 11,830 | 11,500 | 11,830 | 2,000 |
| 2024/09/18 | 11,900 | 11,930 | 11,800 | 11,810 | 3,500 |
| 2024/09/17 | 11,770 | 11,850 | 11,550 | 11,800 | 1,400 |
| 2024/09/13 | 11,590 | 11,630 | 11,530 | 11,630 | 300 |
| 2024/09/12 | 11,890 | 11,890 | 11,670 | 11,760 | 1,200 |
| 2024/09/11 | 11,760 | 11,870 | 11,580 | 11,690 | 2,600 |
| 2024/09/10 | 11,790 | 11,840 | 11,760 | 11,760 | 600 |
| 2024/09/09 | 11,400 | 11,900 | 11,380 | 11,800 | 2,100 |
| 2024/09/06 | 11,510 | 11,510 | 11,510 | 11,510 | 200 |
| 2024/09/05 | 11,490 | 11,510 | 11,490 | 11,510 | 500 |
| 2024/09/04 | 11,570 | 11,590 | 11,320 | 11,590 | 1,200 |
| 2024/09/03 | 11,760 | 11,840 | 11,760 | 11,840 | 200 |
| 2024/09/02 | 11,850 | 11,970 | 11,770 | 11,770 | 1,400 |
| 2024/08/30 | 11,730 | 12,130 | 11,710 | 11,800 | 3,600 |
| 2024/08/29 | 11,260 | 11,580 | 11,260 | 11,580 | 1,900 |
| 2024/08/28 | 11,600 | 11,600 | 11,500 | 11,560 | 1,500 |
| 2024/08/27 | 11,620 | 11,730 | 11,620 | 11,730 | 1,000 |
| 2024/08/26 | 11,600 | 11,600 | 11,560 | 11,560 | 900 |
| 2024/08/23 | 11,730 | 11,730 | 11,430 | 11,600 | 1,900 |
| 2024/08/22 | 11,570 | 11,600 | 11,520 | 11,600 | 800 |
| 2024/08/21 | 11,440 | 11,560 | 11,440 | 11,560 | 1,300 |
| 2024/08/20 | 11,200 | 11,560 | 11,010 | 11,500 | 2,300 |
| 2024/08/19 | 11,440 | 11,440 | 11,080 | 11,180 | 1,000 |
| 2024/08/16 | 11,580 | 11,630 | 11,430 | 11,550 | 1,400 |
| 2024/08/15 | 11,510 | 11,630 | 11,320 | 11,410 | 5,000 |
| 2024/08/14 | 10,650 | 11,400 | 10,650 | 11,330 | 4,900 |
| 2024/08/13 | 10,300 | 10,520 | 10,300 | 10,330 | 800 |
| 2024/08/09 | 10,150 | 10,290 | 9,870 | 10,290 | 2,100 |
| 2024/08/08 | 10,400 | 10,400 | 10,090 | 10,150 | 1,900 |
| 2024/08/07 | 9,450 | 9,950 | 9,300 | 9,950 | 2,300 |
| 2024/08/06 | 9,890 | 9,890 | 9,440 | 9,650 | 1,500 |
| 2024/08/05 | 9,500 | 9,640 | 9,190 | 9,270 | 6,900 |
| 2024/08/02 | 10,520 | 10,520 | 10,000 | 10,100 | 7,100 |
| 2024/08/01 | 10,800 | 10,830 | 10,770 | 10,770 | 1,000 |
| 2024/07/31 | 10,940 | 10,950 | 10,940 | 10,940 | 600 |
| 2024/07/30 | 10,880 | 10,940 | 10,880 | 10,940 | 200 |