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 |
|---|---|---|---|---|---|
| 2024/07/26 | 10,970 | 11,000 | 10,930 | 10,970 | 1,500 |
| 2024/07/25 | 10,970 | 10,990 | 10,810 | 10,980 | 3,300 |
| 2024/07/24 | 10,820 | 11,000 | 10,810 | 11,000 | 2,100 |
| 2024/07/23 | 11,000 | 11,000 | 10,900 | 10,990 | 1,300 |
| 2024/07/22 | 11,220 | 11,220 | 11,000 | 11,000 | 1,300 |
| 2024/07/19 | 11,250 | 11,250 | 11,220 | 11,220 | 400 |
| 2024/07/18 | 11,410 | 11,410 | 11,150 | 11,340 | 2,300 |
| 2024/07/17 | 11,480 | 11,520 | 11,380 | 11,410 | 1,400 |
| 2024/07/16 | 11,560 | 11,640 | 11,490 | 11,580 | 1,200 |
| 2024/07/12 | 11,790 | 11,830 | 11,610 | 11,750 | 1,600 |
| 2024/07/11 | 11,540 | 11,680 | 11,540 | 11,650 | 300 |
| 2024/07/10 | 11,820 | 11,840 | 11,770 | 11,840 | 700 |
| 2024/07/09 | 11,790 | 11,840 | 11,790 | 11,820 | 700 |
| 2024/07/08 | 11,790 | 11,790 | 11,790 | 11,790 | 200 |
| 2024/07/05 | 11,960 | 11,960 | 11,840 | 11,840 | 500 |
| 2024/07/04 | 11,870 | 11,870 | 11,740 | 11,800 | 1,000 |
| 2024/07/03 | 11,740 | 11,870 | 11,740 | 11,870 | 1,100 |
| 2024/07/02 | 11,570 | 11,740 | 11,570 | 11,740 | 300 |
| 2024/07/01 | 11,530 | 11,550 | 11,520 | 11,520 | 700 |
| 2024/06/28 | 11,580 | 11,580 | 11,550 | 11,550 | 500 |
| 2024/06/27 | 11,410 | 11,580 | 11,410 | 11,580 | 1,900 |
| 2024/06/26 | 11,710 | 11,710 | 11,480 | 11,540 | 2,700 |
| 2024/06/25 | 11,760 | 11,820 | 11,700 | 11,700 | 1,100 |
| 2024/06/24 | 11,760 | 11,870 | 11,760 | 11,870 | 700 |
| 2024/06/21 | 11,710 | 11,720 | 11,700 | 11,710 | 600 |
| 2024/06/20 | 11,630 | 12,000 | 11,570 | 11,780 | 2,600 |
| 2024/06/19 | 12,050 | 12,050 | 11,660 | 11,890 | 3,800 |
| 2024/06/18 | 12,350 | 12,360 | 12,240 | 12,240 | 1,400 |
| 2024/06/17 | 12,440 | 12,610 | 12,320 | 12,370 | 2,000 |
| 2024/06/14 | 12,460 | 12,790 | 12,460 | 12,710 | 1,500 |
| 2024/06/13 | 12,980 | 13,000 | 12,420 | 12,450 | 3,300 |
| 2024/06/12 | 12,980 | 12,980 | 12,760 | 12,820 | 2,800 |
| 2024/06/11 | 12,400 | 12,910 | 12,390 | 12,830 | 6,200 |
| 2024/06/10 | 11,840 | 12,510 | 11,840 | 12,500 | 7,200 |
| 2024/06/07 | 11,830 | 11,850 | 11,760 | 11,830 | 1,500 |
| 2024/06/06 | 11,830 | 11,960 | 11,760 | 11,760 | 2,000 |
| 2024/06/05 | 11,960 | 12,000 | 11,690 | 11,690 | 4,400 |
| 2024/06/04 | 11,350 | 11,960 | 11,350 | 11,960 | 6,300 |
| 2024/06/03 | 10,900 | 11,290 | 10,900 | 11,200 | 2,000 |
| 2024/05/31 | 11,020 | 11,020 | 10,840 | 10,980 | 4,500 |
| 2024/05/30 | 11,120 | 11,270 | 11,110 | 11,120 | 1,200 |
| 2024/05/29 | 11,760 | 11,790 | 11,350 | 11,350 | 2,500 |
| 2024/05/28 | 11,690 | 11,900 | 11,540 | 11,690 | 2,800 |
| 2024/05/27 | 11,320 | 12,190 | 11,220 | 11,690 | 9,900 |
| 2024/05/24 | 10,830 | 12,250 | 10,830 | 11,150 | 14,000 |
| 2024/05/23 | 10,500 | 10,500 | 10,390 | 10,390 | 2,300 |
| 2024/05/22 | 10,300 | 10,400 | 10,300 | 10,400 | 600 |
| 2024/05/21 | 10,200 | 10,420 | 10,200 | 10,420 | 800 |
| 2024/05/20 | 10,000 | 10,170 | 10,000 | 10,040 | 800 |
| 2024/05/17 | 9,900 | 10,050 | 9,800 | 10,000 | 2,600 |
| 2024/05/16 | 9,950 | 10,190 | 9,920 | 10,000 | 11,000 |
| 2024/05/15 | 9,810 | 10,050 | 9,510 | 9,920 | 7,200 |
| 2024/05/14 | 10,530 | 10,640 | 10,530 | 10,560 | 1,500 |
| 2024/05/13 | 10,630 | 10,690 | 10,620 | 10,690 | 600 |
| 2024/05/10 | 10,410 | 10,690 | 10,410 | 10,690 | 1,300 |
| 2024/05/09 | 10,740 | 10,740 | 10,400 | 10,410 | 1,200 |
| 2024/05/07 | 10,570 | 10,600 | 10,570 | 10,600 | 400 |
| 2024/05/02 | 10,600 | 10,600 | 10,570 | 10,570 | 200 |
| 2024/05/01 | 10,630 | 10,700 | 10,630 | 10,630 | 300 |
| 2024/04/30 | 10,690 | 10,840 | 10,600 | 10,730 | 1,400 |
| 2024/04/26 | 10,700 | 10,700 | 10,640 | 10,690 | 400 |
| 2024/04/25 | 10,720 | 10,740 | 10,610 | 10,740 | 800 |
| 2024/04/24 | 10,750 | 10,750 | 10,720 | 10,720 | 300 |
| 2024/04/23 | 10,780 | 10,800 | 10,750 | 10,750 | 600 |
| 2024/04/22 | 10,780 | 10,800 | 10,680 | 10,780 | 1,300 |
| 2024/04/19 | 10,720 | 10,750 | 10,510 | 10,750 | 2,900 |
| 2024/04/18 | 10,820 | 10,820 | 10,750 | 10,750 | 1,100 |
| 2024/04/17 | 10,790 | 10,850 | 10,730 | 10,800 | 1,200 |
| 2024/04/16 | 10,720 | 10,790 | 10,720 | 10,740 | 800 |
| 2024/04/15 | 10,720 | 10,930 | 10,710 | 10,860 | 1,100 |
| 2024/04/12 | 10,900 | 10,940 | 10,780 | 10,780 | 900 |
| 2024/04/11 | 10,700 | 10,900 | 10,700 | 10,900 | 2,000 |
| 2024/04/10 | 10,550 | 10,810 | 10,550 | 10,810 | 900 |
| 2024/04/09 | 10,770 | 10,860 | 10,770 | 10,850 | 800 |
| 2024/04/08 | 10,260 | 10,470 | 10,260 | 10,470 | 1,000 |
| 2024/04/05 | 10,700 | 10,700 | 10,550 | 10,560 | 1,000 |
| 2024/04/04 | 10,940 | 11,050 | 10,890 | 10,890 | 2,500 |
| 2024/04/03 | 10,790 | 10,910 | 10,680 | 10,910 | 1,200 |
| 2024/04/02 | 10,980 | 10,980 | 10,730 | 10,800 | 2,700 |
| 2024/04/01 | 11,140 | 11,140 | 10,920 | 10,920 | 500 |
| 2024/03/29 | 11,170 | 11,170 | 10,920 | 11,140 | 2,300 |
| 2024/03/28 | 10,780 | 11,230 | 10,660 | 11,200 | 3,400 |
| 2024/03/27 | 10,990 | 11,010 | 10,820 | 10,910 | 3,900 |
| 2024/03/26 | 10,980 | 11,230 | 10,840 | 11,000 | 9,000 |
| 2024/03/25 | 10,320 | 11,320 | 10,310 | 10,840 | 12,100 |
| 2024/03/22 | 10,080 | 10,140 | 10,080 | 10,140 | 800 |
| 2024/03/21 | 10,080 | 10,150 | 10,080 | 10,090 | 900 |
| 2024/03/19 | 9,950 | 10,120 | 9,950 | 10,060 | 1,800 |
| 2024/03/18 | 10,020 | 10,040 | 9,990 | 10,010 | 1,300 |
| 2024/03/15 | 10,050 | 10,050 | 9,990 | 10,020 | 700 |
| 2024/03/14 | 10,000 | 10,080 | 10,000 | 10,080 | 700 |
| 2024/03/13 | 10,150 | 10,150 | 9,990 | 9,990 | 1,900 |
| 2024/03/12 | 9,900 | 10,080 | 9,900 | 10,080 | 1,600 |
| 2024/03/11 | 9,900 | 10,070 | 9,820 | 9,930 | 2,200 |
| 2024/03/08 | 10,000 | 10,040 | 9,870 | 9,930 | 1,900 |
| 2024/03/07 | 10,000 | 10,000 | 9,900 | 9,990 | 3,700 |
| 2024/03/06 | 9,900 | 10,020 | 9,900 | 9,990 | 700 |
| 2024/03/05 | 10,000 | 10,000 | 9,920 | 9,960 | 1,200 |
| 2024/03/04 | 10,010 | 10,070 | 9,980 | 9,980 | 1,000 |
| 2024/03/01 | 10,100 | 10,100 | 10,010 | 10,050 | 1,000 |
| 2024/02/29 | 10,180 | 10,180 | 9,980 | 10,070 | 2,900 |
| 2024/02/28 | 10,050 | 10,170 | 10,050 | 10,130 | 1,200 |
| 2024/02/27 | 10,000 | 10,100 | 10,000 | 10,050 | 2,200 |
| 2024/02/26 | 10,160 | 10,160 | 9,980 | 9,990 | 1,500 |
| 2024/02/22 | 10,130 | 10,140 | 10,050 | 10,140 | 1,800 |
| 2024/02/21 | 9,980 | 10,060 | 9,970 | 9,980 | 1,500 |
| 2024/02/20 | 10,080 | 10,200 | 9,980 | 10,090 | 3,200 |
| 2024/02/19 | 9,780 | 10,130 | 9,780 | 10,090 | 3,800 |
| 2024/02/16 | 9,910 | 10,000 | 9,800 | 9,800 | 4,700 |
| 2024/02/15 | 10,100 | 10,100 | 9,890 | 9,890 | 5,200 |
| 2024/02/14 | 10,610 | 10,610 | 9,800 | 10,010 | 13,100 |
| 2024/02/13 | 9,400 | 9,590 | 9,330 | 9,450 | 3,500 |
| 2024/02/09 | 9,210 | 9,260 | 9,210 | 9,260 | 1,700 |
| 2024/02/08 | 9,140 | 9,210 | 9,100 | 9,210 | 3,200 |
| 2024/02/07 | 9,090 | 9,090 | 9,060 | 9,070 | 600 |
| 2024/02/06 | 9,190 | 9,190 | 9,100 | 9,140 | 900 |
| 2024/02/05 | 9,250 | 9,250 | 9,110 | 9,170 | 1,000 |
| 2024/02/02 | 9,220 | 9,250 | 9,190 | 9,250 | 1,100 |
| 2024/02/01 | 9,120 | 9,220 | 9,120 | 9,210 | 1,200 |
| 2024/01/31 | 9,130 | 9,130 | 9,010 | 9,120 | 900 |
| 2024/01/30 | 9,100 | 9,170 | 9,100 | 9,130 | 400 |
| 2024/01/29 | 9,060 | 9,060 | 9,020 | 9,020 | 400 |
| 2024/01/26 | 9,010 | 9,090 | 9,010 | 9,060 | 700 |
| 2024/01/25 | 9,100 | 9,100 | 9,030 | 9,030 | 900 |
| 2024/01/24 | 9,030 | 9,100 | 9,030 | 9,080 | 500 |
| 2024/01/23 | 9,230 | 9,230 | 9,070 | 9,070 | 1,300 |
| 2024/01/22 | 9,000 | 9,230 | 9,000 | 9,230 | 1,800 |
| 2024/01/19 | 9,000 | 9,000 | 8,990 | 8,990 | 900 |
| 2024/01/18 | 9,020 | 9,130 | 8,830 | 8,950 | 3,100 |
| 2024/01/17 | 9,150 | 9,170 | 9,150 | 9,150 | 400 |
| 2024/01/16 | 9,230 | 9,240 | 9,180 | 9,180 | 800 |
| 2024/01/15 | 9,250 | 9,290 | 9,220 | 9,290 | 700 |
| 2024/01/12 | 9,240 | 9,280 | 9,190 | 9,220 | 600 |
| 2024/01/11 | 9,260 | 9,290 | 9,230 | 9,250 | 1,700 |
| 2024/01/10 | 9,260 | 9,290 | 9,220 | 9,290 | 900 |
| 2024/01/09 | 9,160 | 9,260 | 9,160 | 9,200 | 1,700 |
| 2024/01/05 | 9,220 | 9,260 | 9,090 | 9,130 | 1,300 |
| 2024/01/04 | 8,970 | 9,300 | 8,970 | 9,150 | 5,100 |
| 2023/12/29 | 8,830 | 8,850 | 8,790 | 8,790 | 700 |
| 2023/12/28 | 8,810 | 8,850 | 8,750 | 8,800 | 600 |
| 2023/12/27 | 8,750 | 8,810 | 8,710 | 8,770 | 1,100 |
| 2023/12/26 | 8,860 | 8,860 | 8,750 | 8,750 | 900 |
| 2023/12/25 | 8,860 | 8,870 | 8,860 | 8,870 | 200 |
| 2023/12/22 | 8,840 | 8,850 | 8,840 | 8,840 | 600 |
| 2023/12/21 | 8,880 | 8,880 | 8,880 | 8,880 | 200 |
| 2023/12/20 | 8,960 | 8,960 | 8,890 | 8,890 | 1,700 |
| 2023/12/18 | 8,910 | 8,940 | 8,910 | 8,910 | 800 |
| 2023/12/15 | 8,880 | 8,980 | 8,880 | 8,940 | 2,100 |
| 2023/12/14 | 8,800 | 8,830 | 8,780 | 8,830 | 1,900 |
| 2023/12/13 | 8,800 | 8,800 | 8,800 | 8,800 | 200 |
| 2023/12/12 | 8,840 | 8,880 | 8,810 | 8,810 | 600 |
| 2023/12/11 | 8,830 | 8,870 | 8,820 | 8,840 | 700 |
| 2023/12/08 | 8,800 | 8,880 | 8,800 | 8,880 | 500 |
| 2023/12/07 | 8,910 | 8,910 | 8,800 | 8,800 | 1,100 |
| 2023/12/06 | 8,900 | 8,990 | 8,900 | 8,970 | 600 |
| 2023/12/05 | 8,910 | 8,950 | 8,900 | 8,900 | 500 |
| 2023/12/04 | 8,880 | 9,000 | 8,880 | 9,000 | 1,100 |
| 2023/12/01 | 8,760 | 8,910 | 8,760 | 8,910 | 1,500 |
| 2023/11/30 | 8,840 | 8,840 | 8,780 | 8,780 | 300 |
| 2023/11/28 | 8,840 | 8,840 | 8,840 | 8,840 | 100 |
| 2023/11/27 | 8,870 | 8,870 | 8,800 | 8,800 | 1,300 |
| 2023/11/24 | 8,860 | 8,910 | 8,860 | 8,910 | 700 |
| 2023/11/22 | 9,000 | 9,020 | 8,950 | 8,950 | 1,700 |
| 2023/11/21 | 9,000 | 9,000 | 8,950 | 9,000 | 800 |
| 2023/11/20 | 8,910 | 8,990 | 8,910 | 8,920 | 600 |
| 2023/11/17 | 8,800 | 8,900 | 8,800 | 8,900 | 1,700 |
| 2023/11/15 | 8,850 | 8,860 | 8,730 | 8,760 | 1,000 |
| 2023/11/14 | 8,650 | 8,940 | 8,650 | 8,850 | 1,600 |
| 2023/11/13 | 8,560 | 8,620 | 8,560 | 8,620 | 400 |
| 2023/11/10 | 8,500 | 8,550 | 8,500 | 8,550 | 500 |
| 2023/11/09 | 8,540 | 8,540 | 8,510 | 8,510 | 300 |
| 2023/11/08 | 8,520 | 8,520 | 8,460 | 8,500 | 400 |
| 2023/11/07 | 8,520 | 8,520 | 8,520 | 8,520 | 400 |
| 2023/11/06 | 8,510 | 8,520 | 8,510 | 8,520 | 200 |
| 2023/11/02 | 8,490 | 8,510 | 8,490 | 8,510 | 400 |
| 2023/11/01 | 8,450 | 8,490 | 8,400 | 8,490 | 1,000 |
| 2023/10/31 | 8,420 | 8,620 | 8,420 | 8,470 | 1,600 |
| 2023/10/30 | 8,400 | 8,430 | 8,400 | 8,420 | 800 |
| 2023/10/27 | 8,410 | 8,440 | 8,370 | 8,370 | 1,300 |
| 2023/10/26 | 8,450 | 8,450 | 8,450 | 8,450 | 300 |
| 2023/10/25 | 8,660 | 8,660 | 8,500 | 8,530 | 1,300 |
| 2023/10/24 | 8,690 | 8,690 | 8,560 | 8,560 | 500 |
| 2023/10/23 | 8,590 | 8,640 | 8,590 | 8,600 | 500 |
| 2023/10/20 | 8,550 | 8,570 | 8,550 | 8,570 | 300 |
| 2023/10/19 | 8,600 | 8,600 | 8,600 | 8,600 | 100 |
| 2023/10/17 | 8,570 | 8,600 | 8,550 | 8,550 | 600 |
| 2023/10/16 | 8,570 | 8,720 | 8,560 | 8,560 | 600 |
| 2023/10/12 | 8,690 | 8,800 | 8,690 | 8,800 | 700 |
| 2023/10/11 | 8,690 | 8,690 | 8,620 | 8,690 | 600 |
| 2023/10/10 | 8,530 | 8,710 | 8,530 | 8,670 | 2,700 |
| 2023/10/06 | 8,540 | 8,540 | 8,530 | 8,530 | 300 |
| 2023/10/05 | 8,530 | 8,650 | 8,530 | 8,650 | 900 |
| 2023/10/04 | 8,610 | 8,610 | 8,450 | 8,530 | 1,700 |
| 2023/10/03 | 8,710 | 8,760 | 8,620 | 8,620 | 2,600 |
| 2023/10/02 | 8,740 | 8,870 | 8,740 | 8,830 | 900 |
| 2023/09/29 | 8,870 | 8,870 | 8,740 | 8,740 | 300 |
| 2023/09/28 | 8,770 | 8,810 | 8,730 | 8,730 | 600 |
| 2023/09/27 | 8,700 | 8,720 | 8,680 | 8,720 | 600 |
| 2023/09/26 | 8,750 | 8,750 | 8,690 | 8,700 | 800 |
| 2023/09/25 | 8,690 | 8,820 | 8,680 | 8,730 | 1,900 |