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 |
|---|---|---|---|---|---|
| 2006/12/29 | 452 | 452 | 437 | 437 | 3,000 |
| 2006/12/28 | 448 | 448 | 435 | 445 | 11,000 |
| 2006/12/27 | 451 | 451 | 441 | 441 | 5,000 |
| 2006/12/26 | 450 | 452 | 450 | 451 | 7,000 |
| 2006/12/25 | 463 | 463 | 450 | 450 | 10,000 |
| 2006/12/22 | 449 | 456 | 449 | 456 | 14,000 |
| 2006/12/21 | 441 | 448 | 441 | 447 | 11,000 |
| 2006/12/20 | 433 | 438 | 433 | 438 | 10,000 |
| 2006/12/19 | 430 | 437 | 430 | 435 | 9,000 |
| 2006/12/18 | 425 | 430 | 425 | 430 | 14,000 |
| 2006/12/15 | 424 | 424 | 423 | 423 | 21,000 |
| 2006/12/14 | 420 | 420 | 420 | 420 | 11,000 |
| 2006/12/13 | 420 | 420 | 414 | 420 | 17,000 |
| 2006/12/12 | 424 | 425 | 420 | 420 | 18,000 |
| 2006/12/11 | 421 | 425 | 420 | 425 | 10,000 |
| 2006/12/08 | 416 | 416 | 416 | 416 | 3,000 |
| 2006/12/07 | 420 | 420 | 420 | 420 | 7,000 |
| 2006/12/05 | 420 | 425 | 420 | 425 | 5,000 |
| 2006/12/04 | 419 | 420 | 418 | 420 | 4,000 |
| 2006/12/01 | 413 | 414 | 413 | 414 | 5,000 |
| 2006/11/30 | 418 | 423 | 416 | 418 | 9,000 |
| 2006/11/29 | 407 | 415 | 407 | 415 | 6,000 |
| 2006/11/27 | 410 | 410 | 408 | 410 | 11,000 |
| 2006/11/24 | 419 | 419 | 405 | 405 | 12,000 |
| 2006/11/22 | 411 | 411 | 401 | 405 | 6,000 |
| 2006/11/21 | 411 | 420 | 410 | 420 | 6,000 |
| 2006/11/20 | 430 | 430 | 430 | 430 | 1,000 |
| 2006/11/17 | 435 | 435 | 435 | 435 | 1,000 |
| 2006/11/16 | 433 | 438 | 433 | 438 | 3,000 |
| 2006/11/15 | 448 | 448 | 447 | 447 | 3,000 |
| 2006/11/14 | 435 | 435 | 435 | 435 | 1,000 |
| 2006/11/13 | 440 | 440 | 435 | 435 | 6,000 |
| 2006/11/10 | 440 | 440 | 440 | 440 | 2,000 |
| 2006/11/09 | 440 | 440 | 436 | 436 | 5,000 |
| 2006/11/08 | 441 | 441 | 441 | 441 | 2,000 |
| 2006/11/07 | 447 | 447 | 445 | 445 | 3,000 |
| 2006/11/06 | 451 | 451 | 447 | 447 | 5,000 |
| 2006/11/01 | 450 | 450 | 448 | 448 | 5,000 |
| 2006/10/31 | 459 | 459 | 459 | 459 | 3,000 |
| 2006/10/30 | 450 | 450 | 441 | 446 | 5,000 |
| 2006/10/27 | 456 | 456 | 456 | 456 | 3,000 |
| 2006/10/25 | 460 | 460 | 460 | 460 | 1,000 |
| 2006/10/24 | 473 | 473 | 465 | 465 | 5,000 |
| 2006/10/23 | 457 | 463 | 456 | 463 | 9,000 |
| 2006/10/20 | 456 | 456 | 456 | 456 | 11,000 |
| 2006/10/19 | 446 | 454 | 446 | 454 | 2,000 |
| 2006/10/18 | 432 | 437 | 432 | 435 | 8,000 |
| 2006/10/17 | 446 | 446 | 440 | 440 | 3,000 |
| 2006/10/16 | 447 | 450 | 447 | 450 | 4,000 |
| 2006/10/13 | 432 | 432 | 432 | 432 | 3,000 |
| 2006/10/12 | 430 | 431 | 430 | 430 | 3,000 |
| 2006/10/11 | 450 | 450 | 440 | 440 | 19,000 |
| 2006/10/10 | 451 | 451 | 450 | 450 | 8,000 |
| 2006/10/06 | 450 | 450 | 449 | 450 | 6,000 |
| 2006/10/05 | 451 | 451 | 451 | 451 | 1,000 |
| 2006/10/04 | 454 | 455 | 450 | 450 | 8,000 |
| 2006/10/03 | 452 | 452 | 452 | 452 | 2,000 |
| 2006/10/02 | 452 | 452 | 451 | 452 | 6,000 |
| 2006/09/29 | 457 | 457 | 454 | 454 | 6,000 |
| 2006/09/28 | 446 | 450 | 440 | 450 | 13,000 |
| 2006/09/27 | 450 | 450 | 448 | 450 | 5,000 |
| 2006/09/26 | 458 | 458 | 452 | 452 | 9,000 |
| 2006/09/25 | 456 | 456 | 456 | 456 | 5,000 |
| 2006/09/22 | 453 | 458 | 453 | 458 | 6,000 |
| 2006/09/21 | 452 | 458 | 452 | 458 | 2,000 |
| 2006/09/20 | 458 | 458 | 451 | 451 | 11,000 |
| 2006/09/19 | 459 | 462 | 456 | 457 | 10,000 |
| 2006/09/15 | 466 | 466 | 462 | 462 | 36,000 |
| 2006/09/14 | 485 | 485 | 472 | 472 | 31,000 |
| 2006/09/13 | 523 | 523 | 496 | 496 | 24,000 |
| 2006/09/12 | 521 | 523 | 520 | 523 | 11,000 |
| 2006/09/11 | 535 | 535 | 523 | 523 | 3,000 |
| 2006/09/08 | 520 | 520 | 519 | 519 | 3,000 |
| 2006/09/07 | 531 | 531 | 526 | 526 | 8,000 |
| 2006/09/06 | 531 | 535 | 531 | 531 | 20,000 |
| 2006/09/05 | 527 | 535 | 527 | 534 | 13,000 |
| 2006/09/04 | 523 | 533 | 523 | 527 | 13,000 |
| 2006/09/01 | 521 | 528 | 521 | 528 | 5,000 |
| 2006/08/31 | 528 | 530 | 524 | 524 | 16,000 |
| 2006/08/30 | 525 | 530 | 525 | 526 | 14,000 |
| 2006/08/29 | 526 | 526 | 517 | 526 | 24,000 |
| 2006/08/28 | 524 | 526 | 511 | 526 | 17,000 |
| 2006/08/25 | 508 | 513 | 507 | 513 | 6,000 |
| 2006/08/24 | 518 | 518 | 511 | 513 | 9,000 |
| 2006/08/23 | 521 | 521 | 515 | 518 | 6,000 |
| 2006/08/22 | 519 | 520 | 519 | 520 | 4,000 |
| 2006/08/21 | 525 | 536 | 525 | 528 | 37,000 |
| 2006/08/18 | 513 | 525 | 513 | 525 | 24,000 |
| 2006/08/17 | 514 | 514 | 510 | 514 | 14,000 |
| 2006/08/16 | 495 | 510 | 495 | 510 | 21,000 |
| 2006/08/15 | 512 | 512 | 494 | 502 | 18,000 |
| 2006/08/14 | 512 | 515 | 500 | 500 | 26,000 |
| 2006/08/11 | 475 | 513 | 475 | 497 | 40,000 |
| 2006/08/10 | 460 | 475 | 460 | 475 | 13,000 |
| 2006/08/09 | 451 | 460 | 451 | 452 | 15,000 |
| 2006/08/08 | 447 | 451 | 445 | 451 | 4,000 |
| 2006/08/07 | 455 | 456 | 447 | 447 | 6,000 |
| 2006/08/04 | 450 | 450 | 450 | 450 | 6,000 |
| 2006/08/03 | 449 | 449 | 440 | 440 | 4,000 |
| 2006/08/02 | 440 | 448 | 440 | 448 | 2,000 |
| 2006/08/01 | 445 | 449 | 440 | 440 | 7,000 |
| 2006/07/31 | 449 | 449 | 445 | 445 | 7,000 |
| 2006/07/28 | 449 | 449 | 439 | 448 | 3,000 |
| 2006/07/26 | 450 | 450 | 450 | 450 | 1,000 |
| 2006/07/25 | 459 | 459 | 442 | 442 | 14,000 |
| 2006/07/24 | 435 | 439 | 435 | 439 | 9,000 |
| 2006/07/21 | 436 | 446 | 436 | 437 | 6,000 |
| 2006/07/20 | 431 | 451 | 431 | 451 | 5,000 |
| 2006/07/19 | 432 | 435 | 425 | 435 | 16,000 |
| 2006/07/18 | 461 | 461 | 435 | 435 | 14,000 |
| 2006/07/14 | 471 | 471 | 461 | 461 | 12,000 |
| 2006/07/13 | 473 | 473 | 470 | 471 | 12,000 |
| 2006/07/12 | 480 | 480 | 475 | 475 | 5,000 |
| 2006/07/11 | 481 | 481 | 480 | 480 | 3,000 |
| 2006/07/10 | 488 | 488 | 476 | 485 | 11,000 |
| 2006/07/07 | 491 | 491 | 488 | 488 | 5,000 |
| 2006/07/06 | 495 | 495 | 490 | 490 | 6,000 |
| 2006/07/05 | 493 | 496 | 493 | 495 | 19,000 |
| 2006/07/04 | 487 | 495 | 487 | 488 | 19,000 |
| 2006/07/03 | 475 | 485 | 475 | 482 | 11,000 |
| 2006/06/30 | 474 | 474 | 470 | 470 | 5,000 |
| 2006/06/29 | 460 | 460 | 457 | 457 | 5,000 |
| 2006/06/28 | 463 | 463 | 463 | 463 | 1,000 |
| 2006/06/27 | 473 | 473 | 467 | 467 | 5,000 |
| 2006/06/23 | 471 | 471 | 465 | 470 | 3,000 |
| 2006/06/22 | 467 | 470 | 466 | 470 | 3,000 |
| 2006/06/21 | 475 | 475 | 470 | 470 | 2,000 |
| 2006/06/20 | 467 | 475 | 467 | 475 | 7,000 |
| 2006/06/19 | 465 | 471 | 465 | 470 | 9,000 |
| 2006/06/16 | 454 | 460 | 454 | 460 | 3,000 |
| 2006/06/15 | 445 | 450 | 445 | 450 | 4,000 |
| 2006/06/13 | 430 | 430 | 430 | 430 | 6,000 |
| 2006/06/12 | 420 | 425 | 420 | 421 | 5,000 |
| 2006/06/09 | 406 | 428 | 405 | 428 | 13,000 |
| 2006/06/08 | 418 | 423 | 411 | 411 | 20,000 |
| 2006/06/07 | 430 | 450 | 430 | 431 | 25,000 |
| 2006/06/06 | 450 | 450 | 437 | 437 | 14,000 |
| 2006/06/05 | 450 | 450 | 447 | 450 | 7,000 |
| 2006/06/02 | 459 | 459 | 434 | 459 | 24,000 |
| 2006/06/01 | 480 | 480 | 464 | 464 | 23,000 |
| 2006/05/31 | 487 | 488 | 477 | 477 | 12,000 |
| 2006/05/30 | 505 | 505 | 494 | 494 | 7,000 |
| 2006/05/29 | 495 | 500 | 488 | 500 | 9,000 |
| 2006/05/26 | 503 | 503 | 485 | 485 | 19,000 |
| 2006/05/25 | 485 | 485 | 485 | 485 | 2,000 |
| 2006/05/24 | 505 | 505 | 485 | 485 | 3,000 |
| 2006/05/23 | 495 | 498 | 495 | 498 | 4,000 |
| 2006/05/22 | 505 | 506 | 498 | 498 | 25,000 |
| 2006/05/19 | 486 | 486 | 484 | 484 | 9,000 |
| 2006/05/18 | 472 | 472 | 452 | 461 | 18,000 |
| 2006/05/17 | 472 | 472 | 470 | 470 | 2,000 |
| 2006/05/16 | 476 | 480 | 475 | 475 | 10,000 |
| 2006/05/15 | 477 | 477 | 472 | 475 | 10,000 |
| 2006/05/12 | 481 | 494 | 481 | 494 | 8,000 |
| 2006/05/11 | 487 | 497 | 484 | 485 | 5,000 |
| 2006/05/10 | 498 | 498 | 492 | 492 | 8,000 |
| 2006/05/09 | 499 | 501 | 496 | 498 | 9,000 |
| 2006/05/08 | 501 | 501 | 496 | 496 | 5,000 |
| 2006/05/02 | 505 | 505 | 505 | 505 | 1,000 |
| 2006/05/01 | 519 | 519 | 501 | 501 | 5,000 |
| 2006/04/28 | 519 | 519 | 500 | 500 | 7,000 |
| 2006/04/27 | 497 | 500 | 497 | 498 | 5,000 |
| 2006/04/26 | 510 | 510 | 498 | 499 | 4,000 |
| 2006/04/25 | 499 | 499 | 499 | 499 | 1,000 |
| 2006/04/24 | 502 | 505 | 494 | 499 | 21,000 |
| 2006/04/21 | 525 | 525 | 515 | 515 | 7,000 |
| 2006/04/20 | 530 | 530 | 520 | 520 | 7,000 |
| 2006/04/19 | 530 | 540 | 530 | 530 | 5,000 |
| 2006/04/18 | 521 | 525 | 520 | 525 | 7,000 |
| 2006/04/17 | 545 | 545 | 525 | 525 | 16,000 |
| 2006/04/14 | 534 | 544 | 534 | 544 | 3,000 |
| 2006/04/13 | 536 | 536 | 533 | 533 | 7,000 |
| 2006/04/12 | 532 | 534 | 532 | 533 | 6,000 |
| 2006/04/11 | 544 | 544 | 540 | 540 | 15,000 |
| 2006/04/10 | 541 | 554 | 540 | 554 | 18,000 |
| 2006/04/07 | 545 | 545 | 536 | 540 | 12,000 |
| 2006/04/06 | 555 | 555 | 546 | 548 | 7,000 |
| 2006/04/05 | 546 | 547 | 546 | 547 | 7,000 |
| 2006/04/04 | 555 | 560 | 543 | 545 | 20,000 |
| 2006/04/03 | 551 | 554 | 542 | 542 | 24,000 |
| 2006/03/31 | 554 | 554 | 545 | 546 | 22,000 |
| 2006/03/30 | 556 | 558 | 546 | 552 | 24,000 |
| 2006/03/29 | 565 | 565 | 545 | 555 | 44,000 |
| 2006/03/28 | 565 | 568 | 560 | 560 | 22,000 |
| 2006/03/27 | 570 | 586 | 560 | 560 | 45,000 |
| 2006/03/24 | 560 | 575 | 555 | 574 | 97,000 |
| 2006/03/23 | 541 | 550 | 541 | 550 | 22,000 |
| 2006/03/22 | 539 | 549 | 539 | 548 | 16,000 |
| 2006/03/20 | 538 | 540 | 538 | 540 | 11,000 |
| 2006/03/17 | 520 | 529 | 520 | 528 | 27,000 |
| 2006/03/16 | 525 | 525 | 515 | 524 | 18,000 |
| 2006/03/15 | 544 | 544 | 531 | 531 | 15,000 |
| 2006/03/14 | 540 | 542 | 535 | 540 | 35,000 |
| 2006/03/13 | 510 | 520 | 510 | 520 | 14,000 |
| 2006/03/10 | 507 | 510 | 504 | 506 | 10,000 |
| 2006/03/09 | 492 | 507 | 492 | 507 | 4,000 |
| 2006/03/06 | 500 | 507 | 500 | 507 | 11,000 |
| 2006/03/03 | 500 | 506 | 500 | 500 | 7,000 |
| 2006/03/02 | 510 | 510 | 500 | 500 | 19,000 |
| 2006/03/01 | 514 | 514 | 490 | 490 | 7,000 |
| 2006/02/28 | 528 | 528 | 510 | 515 | 12,000 |
| 2006/02/27 | 530 | 530 | 512 | 522 | 6,000 |
| 2006/02/24 | 510 | 530 | 510 | 530 | 12,000 |
| 2006/02/23 | 501 | 515 | 501 | 510 | 13,000 |
| 2006/02/22 | 483 | 490 | 483 | 490 | 20,000 |
| 2006/02/21 | 470 | 478 | 460 | 463 | 88,000 |
| 2006/02/20 | 505 | 505 | 480 | 480 | 26,000 |
| 2006/02/17 | 529 | 530 | 501 | 515 | 21,000 |
| 2006/02/16 | 522 | 528 | 520 | 528 | 10,000 |
| 2006/02/15 | 548 | 548 | 536 | 536 | 19,000 |
| 2006/02/14 | 538 | 550 | 520 | 539 | 39,000 |
| 2006/02/13 | 573 | 580 | 541 | 567 | 42,000 |
| 2006/02/10 | 585 | 588 | 570 | 572 | 21,000 |
| 2006/02/09 | 600 | 600 | 591 | 591 | 16,000 |
| 2006/02/08 | 600 | 610 | 591 | 600 | 37,000 |
| 2006/02/07 | 573 | 590 | 573 | 590 | 21,000 |
| 2006/02/06 | 575 | 585 | 571 | 581 | 19,000 |
| 2006/02/03 | 571 | 576 | 568 | 570 | 18,000 |
| 2006/02/02 | 591 | 591 | 585 | 591 | 10,000 |
| 2006/02/01 | 586 | 590 | 580 | 580 | 19,000 |
| 2006/01/31 | 596 | 596 | 590 | 590 | 15,000 |
| 2006/01/30 | 596 | 601 | 590 | 596 | 35,000 |
| 2006/01/27 | 594 | 594 | 588 | 588 | 8,000 |
| 2006/01/26 | 569 | 575 | 568 | 575 | 15,000 |
| 2006/01/25 | 555 | 569 | 555 | 569 | 11,000 |
| 2006/01/24 | 563 | 565 | 552 | 553 | 22,000 |
| 2006/01/23 | 565 | 570 | 545 | 545 | 38,000 |
| 2006/01/20 | 609 | 609 | 580 | 580 | 29,000 |
| 2006/01/19 | 543 | 608 | 543 | 600 | 40,000 |
| 2006/01/18 | 620 | 620 | 540 | 560 | 92,000 |
| 2006/01/17 | 622 | 630 | 600 | 626 | 174,000 |
| 2006/01/16 | 596 | 624 | 569 | 624 | 107,000 |
| 2006/01/13 | 559 | 595 | 555 | 595 | 79,000 |
| 2006/01/12 | 536 | 565 | 536 | 559 | 114,000 |
| 2006/01/11 | 540 | 540 | 531 | 532 | 32,000 |
| 2006/01/10 | 522 | 535 | 521 | 535 | 93,000 |
| 2006/01/06 | 510 | 520 | 510 | 519 | 38,000 |
| 2006/01/05 | 510 | 510 | 499 | 499 | 44,000 |
| 2006/01/04 | 509 | 511 | 506 | 506 | 17,000 |