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 |
---|---|---|---|---|---|
2005/12/30 | 510 | 510 | 502 | 505 | 26,000 |
2005/12/29 | 504 | 510 | 501 | 507 | 48,000 |
2005/12/28 | 486 | 504 | 486 | 500 | 91,000 |
2005/12/27 | 473 | 478 | 472 | 478 | 14,000 |
2005/12/26 | 478 | 478 | 470 | 472 | 36,000 |
2005/12/22 | 475 | 475 | 465 | 475 | 32,000 |
2005/12/21 | 473 | 477 | 473 | 474 | 8,000 |
2005/12/20 | 479 | 479 | 474 | 475 | 9,000 |
2005/12/19 | 470 | 480 | 468 | 480 | 22,000 |
2005/12/16 | 466 | 471 | 462 | 470 | 19,000 |
2005/12/15 | 477 | 477 | 465 | 468 | 39,000 |
2005/12/14 | 480 | 487 | 477 | 477 | 37,000 |
2005/12/13 | 488 | 488 | 476 | 479 | 50,000 |
2005/12/12 | 477 | 486 | 473 | 483 | 30,000 |
2005/12/09 | 480 | 480 | 472 | 475 | 27,000 |
2005/12/08 | 498 | 498 | 480 | 480 | 21,000 |
2005/12/07 | 490 | 492 | 487 | 488 | 7,000 |
2005/12/06 | 500 | 500 | 485 | 485 | 30,000 |
2005/12/05 | 490 | 520 | 490 | 500 | 48,000 |
2005/12/02 | 485 | 486 | 480 | 485 | 32,000 |
2005/12/01 | 470 | 480 | 467 | 480 | 25,000 |
2005/11/30 | 469 | 470 | 465 | 470 | 16,000 |
2005/11/29 | 470 | 470 | 464 | 464 | 5,000 |
2005/11/28 | 471 | 471 | 465 | 465 | 6,000 |
2005/11/25 | 465 | 470 | 461 | 469 | 13,000 |
2005/11/24 | 470 | 470 | 464 | 464 | 14,000 |
2005/11/22 | 470 | 470 | 465 | 465 | 11,000 |
2005/11/21 | 470 | 473 | 464 | 470 | 18,000 |
2005/11/18 | 464 | 472 | 464 | 468 | 9,000 |
2005/11/17 | 470 | 470 | 466 | 466 | 6,000 |
2005/11/16 | 470 | 474 | 460 | 472 | 13,000 |
2005/11/15 | 466 | 472 | 466 | 470 | 17,000 |
2005/11/14 | 465 | 467 | 455 | 466 | 69,000 |
2005/11/11 | 473 | 477 | 465 | 465 | 16,000 |
2005/11/10 | 480 | 480 | 465 | 470 | 14,000 |
2005/11/09 | 473 | 485 | 473 | 480 | 35,000 |
2005/11/08 | 465 | 475 | 465 | 472 | 24,000 |
2005/11/07 | 463 | 463 | 458 | 460 | 14,000 |
2005/11/04 | 463 | 463 | 457 | 458 | 16,000 |
2005/11/02 | 478 | 479 | 463 | 463 | 10,000 |
2005/11/01 | 478 | 478 | 478 | 478 | 6,000 |
2005/10/31 | 480 | 480 | 474 | 479 | 17,000 |
2005/10/28 | 445 | 470 | 441 | 470 | 25,000 |
2005/10/27 | 457 | 457 | 445 | 445 | 12,000 |
2005/10/26 | 455 | 460 | 450 | 450 | 25,000 |
2005/10/25 | 439 | 450 | 439 | 450 | 24,000 |
2005/10/24 | 441 | 441 | 438 | 438 | 7,000 |
2005/10/21 | 450 | 450 | 435 | 440 | 24,000 |
2005/10/20 | 453 | 453 | 442 | 450 | 18,000 |
2005/10/19 | 459 | 459 | 441 | 446 | 38,000 |
2005/10/18 | 470 | 470 | 461 | 461 | 8,000 |
2005/10/17 | 471 | 472 | 466 | 472 | 23,000 |
2005/10/14 | 468 | 470 | 461 | 461 | 29,000 |
2005/10/13 | 488 | 488 | 473 | 473 | 27,000 |
2005/10/12 | 492 | 497 | 483 | 488 | 33,000 |
2005/10/11 | 467 | 488 | 467 | 482 | 31,000 |
2005/10/07 | 469 | 469 | 457 | 457 | 16,000 |
2005/10/06 | 471 | 474 | 469 | 470 | 12,000 |
2005/10/05 | 475 | 484 | 474 | 478 | 6,000 |
2005/10/04 | 490 | 490 | 474 | 474 | 19,000 |
2005/10/03 | 486 | 495 | 460 | 495 | 29,000 |
2005/09/30 | 493 | 495 | 486 | 486 | 20,000 |
2005/09/29 | 520 | 535 | 495 | 498 | 67,000 |
2005/09/28 | 490 | 520 | 486 | 520 | 47,000 |
2005/09/27 | 523 | 530 | 490 | 490 | 48,000 |
2005/09/26 | 515 | 569 | 510 | 523 | 209,000 |
2005/09/22 | 486 | 509 | 480 | 501 | 219,000 |
2005/09/21 | 470 | 492 | 470 | 490 | 124,000 |
2005/09/20 | 474 | 484 | 460 | 473 | 70,000 |
2005/09/16 | 450 | 475 | 445 | 474 | 82,000 |
2005/09/15 | 445 | 450 | 442 | 450 | 34,000 |
2005/09/14 | 432 | 452 | 432 | 446 | 56,000 |
2005/09/13 | 427 | 427 | 427 | 427 | 9,000 |
2005/09/12 | 430 | 430 | 426 | 427 | 9,000 |
2005/09/09 | 423 | 425 | 423 | 425 | 7,000 |
2005/09/08 | 422 | 423 | 422 | 423 | 7,000 |
2005/09/07 | 425 | 425 | 423 | 423 | 9,000 |
2005/09/06 | 426 | 430 | 421 | 426 | 31,000 |
2005/09/05 | 426 | 426 | 425 | 426 | 12,000 |
2005/09/02 | 421 | 426 | 421 | 425 | 18,000 |
2005/09/01 | 421 | 426 | 421 | 421 | 10,000 |
2005/08/31 | 424 | 424 | 421 | 421 | 7,000 |
2005/08/30 | 415 | 419 | 415 | 419 | 7,000 |
2005/08/29 | 418 | 418 | 413 | 417 | 12,000 |
2005/08/26 | 415 | 415 | 413 | 413 | 5,000 |
2005/08/25 | 417 | 419 | 417 | 417 | 7,000 |
2005/08/24 | 429 | 429 | 416 | 419 | 16,000 |
2005/08/23 | 427 | 427 | 425 | 425 | 6,000 |
2005/08/22 | 433 | 433 | 428 | 428 | 3,000 |
2005/08/19 | 430 | 430 | 424 | 424 | 17,000 |
2005/08/18 | 423 | 430 | 423 | 430 | 6,000 |
2005/08/17 | 422 | 425 | 420 | 423 | 9,000 |
2005/08/16 | 432 | 444 | 421 | 421 | 31,000 |
2005/08/15 | 433 | 433 | 428 | 428 | 7,000 |
2005/08/12 | 439 | 440 | 428 | 428 | 36,000 |
2005/08/11 | 420 | 446 | 420 | 434 | 70,000 |
2005/08/10 | 419 | 420 | 415 | 415 | 4,000 |
2005/08/09 | 415 | 415 | 415 | 415 | 1,000 |
2005/08/08 | 411 | 411 | 411 | 411 | 4,000 |
2005/08/05 | 411 | 412 | 411 | 411 | 15,000 |
2005/08/04 | 415 | 419 | 412 | 413 | 11,000 |
2005/08/03 | 418 | 419 | 411 | 411 | 18,000 |
2005/08/02 | 425 | 425 | 425 | 425 | 6,000 |
2005/08/01 | 420 | 420 | 415 | 415 | 13,000 |
2005/07/29 | 422 | 422 | 422 | 422 | 13,000 |
2005/07/28 | 414 | 417 | 411 | 413 | 18,000 |
2005/07/27 | 416 | 416 | 412 | 413 | 12,000 |
2005/07/26 | 415 | 415 | 413 | 414 | 9,000 |
2005/07/25 | 422 | 422 | 422 | 422 | 2,000 |
2005/07/22 | 418 | 418 | 412 | 412 | 7,000 |
2005/07/21 | 420 | 422 | 419 | 422 | 7,000 |
2005/07/20 | 418 | 418 | 418 | 418 | 9,000 |
2005/07/19 | 419 | 419 | 413 | 418 | 6,000 |
2005/07/15 | 427 | 427 | 417 | 417 | 7,000 |
2005/07/14 | 415 | 416 | 412 | 412 | 6,000 |
2005/07/13 | 417 | 427 | 412 | 412 | 8,000 |
2005/07/12 | 412 | 415 | 411 | 411 | 6,000 |
2005/07/11 | 415 | 416 | 415 | 415 | 7,000 |
2005/07/08 | 425 | 425 | 418 | 418 | 6,000 |
2005/07/07 | 435 | 435 | 426 | 426 | 9,000 |
2005/07/06 | 440 | 440 | 435 | 435 | 9,000 |
2005/07/05 | 425 | 440 | 421 | 430 | 19,000 |
2005/07/04 | 420 | 425 | 420 | 425 | 6,000 |
2005/07/01 | 410 | 417 | 410 | 415 | 15,000 |
2005/06/30 | 420 | 420 | 410 | 413 | 6,000 |
2005/06/29 | 410 | 410 | 410 | 410 | 3,000 |
2005/06/28 | 410 | 415 | 410 | 415 | 15,000 |
2005/06/27 | 410 | 412 | 405 | 412 | 7,000 |
2005/06/24 | 411 | 415 | 410 | 415 | 10,000 |
2005/06/23 | 419 | 420 | 412 | 412 | 6,000 |
2005/06/22 | 412 | 413 | 411 | 411 | 5,000 |
2005/06/21 | 410 | 420 | 408 | 408 | 23,000 |
2005/06/20 | 425 | 428 | 420 | 420 | 23,000 |
2005/06/17 | 430 | 431 | 422 | 431 | 11,000 |
2005/06/16 | 440 | 442 | 435 | 435 | 29,000 |
2005/06/15 | 434 | 445 | 434 | 439 | 37,000 |
2005/06/14 | 434 | 434 | 425 | 426 | 60,000 |
2005/06/13 | 410 | 414 | 408 | 414 | 10,000 |
2005/06/10 | 400 | 405 | 400 | 403 | 15,000 |
2005/06/09 | 401 | 401 | 400 | 400 | 7,000 |
2005/06/08 | 400 | 400 | 400 | 400 | 1,000 |
2005/06/07 | 401 | 401 | 390 | 401 | 20,000 |
2005/06/06 | 401 | 402 | 400 | 400 | 14,000 |
2005/06/03 | 401 | 410 | 401 | 401 | 21,000 |
2005/06/02 | 385 | 390 | 385 | 390 | 6,000 |
2005/06/01 | 386 | 390 | 381 | 381 | 9,000 |
2005/05/31 | 390 | 399 | 390 | 390 | 24,000 |
2005/05/30 | 393 | 408 | 393 | 399 | 19,000 |
2005/05/27 | 380 | 404 | 373 | 404 | 46,000 |
2005/05/26 | 381 | 381 | 361 | 370 | 47,000 |
2005/05/25 | 419 | 419 | 380 | 390 | 53,000 |
2005/05/24 | 439 | 440 | 420 | 420 | 35,000 |
2005/05/23 | 457 | 457 | 437 | 444 | 35,000 |
2005/05/20 | 456 | 458 | 451 | 458 | 24,000 |
2005/05/19 | 455 | 456 | 455 | 456 | 3,000 |
2005/05/18 | 445 | 455 | 445 | 446 | 17,000 |
2005/05/17 | 450 | 460 | 445 | 445 | 8,000 |
2005/05/16 | 468 | 468 | 451 | 451 | 61,000 |
2005/05/13 | 460 | 473 | 460 | 463 | 38,000 |
2005/05/12 | 473 | 473 | 457 | 463 | 42,000 |
2005/05/11 | 462 | 478 | 456 | 468 | 39,000 |
2005/05/10 | 462 | 480 | 460 | 475 | 49,000 |
2005/05/09 | 451 | 465 | 451 | 464 | 32,000 |
2005/05/06 | 460 | 460 | 445 | 447 | 33,000 |
2005/05/02 | 455 | 460 | 453 | 460 | 11,000 |
2005/04/28 | 471 | 471 | 455 | 462 | 27,000 |
2005/04/27 | 462 | 474 | 460 | 472 | 121,000 |
2005/04/26 | 444 | 448 | 440 | 447 | 7,000 |
2005/04/25 | 444 | 445 | 440 | 440 | 4,000 |
2005/04/22 | 439 | 445 | 439 | 445 | 4,000 |
2005/04/21 | 426 | 435 | 425 | 435 | 59,000 |
2005/04/20 | 450 | 450 | 431 | 431 | 37,000 |
2005/04/19 | 410 | 435 | 410 | 435 | 35,000 |
2005/04/18 | 420 | 420 | 405 | 410 | 22,000 |
2005/04/15 | 439 | 440 | 421 | 440 | 21,000 |
2005/04/14 | 443 | 443 | 430 | 440 | 17,000 |
2005/04/13 | 420 | 453 | 420 | 453 | 18,000 |
2005/04/12 | 426 | 426 | 412 | 420 | 14,000 |
2005/04/11 | 435 | 435 | 428 | 431 | 16,000 |
2005/04/08 | 435 | 440 | 435 | 437 | 13,000 |
2005/04/07 | 445 | 445 | 445 | 445 | 3,000 |
2005/04/06 | 440 | 452 | 430 | 452 | 35,000 |
2005/04/05 | 432 | 443 | 425 | 443 | 21,000 |
2005/04/04 | 445 | 445 | 425 | 443 | 22,000 |
2005/04/01 | 445 | 457 | 442 | 447 | 15,000 |
2005/03/31 | 456 | 456 | 443 | 450 | 16,000 |
2005/03/30 | 473 | 473 | 448 | 451 | 38,000 |
2005/03/29 | 480 | 483 | 446 | 446 | 34,000 |
2005/03/28 | 440 | 480 | 440 | 470 | 56,000 |
2005/03/25 | 485 | 485 | 460 | 460 | 19,000 |
2005/03/24 | 490 | 490 | 477 | 487 | 22,000 |
2005/03/23 | 489 | 489 | 480 | 480 | 25,000 |
2005/03/22 | 504 | 504 | 480 | 485 | 74,000 |
2005/03/18 | 501 | 515 | 501 | 514 | 49,000 |
2005/03/17 | 490 | 515 | 480 | 500 | 101,000 |
2005/03/16 | 467 | 500 | 467 | 499 | 87,000 |
2005/03/15 | 494 | 494 | 480 | 480 | 30,000 |
2005/03/14 | 468 | 490 | 468 | 490 | 60,000 |
2005/03/11 | 465 | 469 | 458 | 463 | 33,000 |
2005/03/10 | 473 | 480 | 450 | 465 | 79,000 |
2005/03/09 | 431 | 488 | 430 | 488 | 170,000 |
2005/03/08 | 432 | 440 | 421 | 440 | 65,000 |
2005/03/07 | 438 | 445 | 430 | 431 | 103,000 |
2005/03/04 | 398 | 440 | 398 | 440 | 276,000 |
2005/03/03 | 372 | 397 | 372 | 397 | 51,000 |
2005/03/02 | 376 | 378 | 373 | 373 | 17,000 |
2005/03/01 | 374 | 376 | 371 | 371 | 35,000 |
2005/02/28 | 376 | 376 | 365 | 365 | 16,000 |
2005/02/25 | 344 | 358 | 343 | 358 | 33,000 |
2005/02/24 | 350 | 350 | 345 | 345 | 33,000 |
2005/02/23 | 352 | 357 | 350 | 355 | 32,000 |
2005/02/22 | 372 | 372 | 366 | 367 | 12,000 |
2005/02/21 | 366 | 380 | 366 | 372 | 21,000 |
2005/02/18 | 382 | 382 | 355 | 375 | 81,000 |
2005/02/17 | 383 | 385 | 376 | 385 | 44,000 |
2005/02/16 | 372 | 390 | 372 | 382 | 83,000 |
2005/02/15 | 368 | 375 | 367 | 372 | 36,000 |
2005/02/14 | 361 | 366 | 361 | 366 | 40,000 |
2005/02/10 | 359 | 360 | 355 | 360 | 16,000 |
2005/02/09 | 362 | 362 | 350 | 351 | 43,000 |
2005/02/08 | 368 | 368 | 356 | 361 | 35,000 |
2005/02/07 | 370 | 370 | 360 | 365 | 45,000 |
2005/02/04 | 365 | 373 | 357 | 373 | 217,000 |
2005/02/03 | 348 | 355 | 346 | 355 | 37,000 |
2005/02/02 | 345 | 350 | 345 | 346 | 31,000 |
2005/02/01 | 339 | 340 | 330 | 340 | 18,000 |
2005/01/31 | 343 | 344 | 338 | 344 | 13,000 |
2005/01/28 | 345 | 345 | 336 | 338 | 32,000 |
2005/01/27 | 350 | 350 | 345 | 345 | 19,000 |
2005/01/26 | 357 | 357 | 349 | 349 | 45,000 |
2005/01/25 | 334 | 360 | 334 | 354 | 114,000 |
2005/01/24 | 335 | 335 | 328 | 331 | 63,000 |
2005/01/21 | 322 | 335 | 321 | 335 | 58,000 |
2005/01/20 | 334 | 334 | 323 | 325 | 38,000 |
2005/01/19 | 333 | 336 | 325 | 335 | 30,000 |
2005/01/18 | 321 | 328 | 321 | 328 | 37,000 |
2005/01/17 | 323 | 333 | 323 | 330 | 57,000 |
2005/01/14 | 306 | 310 | 305 | 308 | 34,000 |
2005/01/13 | 294 | 308 | 294 | 300 | 32,000 |
2005/01/12 | 304 | 305 | 298 | 298 | 23,000 |
2005/01/11 | 309 | 310 | 305 | 305 | 15,000 |
2005/01/07 | 307 | 317 | 303 | 305 | 21,000 |
2005/01/06 | 299 | 308 | 299 | 307 | 43,000 |
2005/01/05 | 283 | 300 | 283 | 295 | 75,000 |
2005/01/04 | 284 | 286 | 282 | 282 | 25,000 |