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 |
---|---|---|---|---|---|
2007/12/28 | 435 | 436 | 435 | 436 | 9,000 |
2007/12/27 | 437 | 437 | 435 | 435 | 3,000 |
2007/12/26 | 435 | 439 | 429 | 439 | 11,000 |
2007/12/25 | 445 | 445 | 439 | 439 | 4,000 |
2007/12/21 | 431 | 431 | 430 | 430 | 5,000 |
2007/12/20 | 440 | 440 | 426 | 430 | 8,000 |
2007/12/19 | 435 | 435 | 427 | 427 | 7,000 |
2007/12/18 | 440 | 445 | 439 | 445 | 9,000 |
2007/12/17 | 464 | 464 | 461 | 461 | 4,000 |
2007/12/14 | 466 | 466 | 465 | 465 | 12,000 |
2007/12/13 | 468 | 468 | 468 | 468 | 1,000 |
2007/12/12 | 453 | 458 | 452 | 458 | 8,000 |
2007/12/11 | 467 | 467 | 465 | 465 | 2,000 |
2007/12/10 | 469 | 471 | 469 | 471 | 3,000 |
2007/12/07 | 466 | 469 | 466 | 469 | 12,000 |
2007/12/06 | 476 | 476 | 476 | 476 | 6,000 |
2007/12/05 | 476 | 476 | 476 | 476 | 4,000 |
2007/12/04 | 484 | 484 | 484 | 484 | 6,000 |
2007/12/03 | 490 | 490 | 490 | 490 | 2,000 |
2007/11/30 | 486 | 490 | 486 | 490 | 5,000 |
2007/11/28 | 451 | 451 | 451 | 451 | 3,000 |
2007/11/27 | 451 | 451 | 451 | 451 | 1,000 |
2007/11/26 | 440 | 455 | 440 | 455 | 9,000 |
2007/11/21 | 457 | 457 | 450 | 450 | 4,000 |
2007/11/20 | 464 | 464 | 445 | 445 | 5,000 |
2007/11/19 | 486 | 486 | 474 | 474 | 5,000 |
2007/11/16 | 486 | 490 | 486 | 490 | 8,000 |
2007/11/15 | 503 | 506 | 503 | 506 | 3,000 |
2007/11/14 | 489 | 500 | 489 | 498 | 14,000 |
2007/11/13 | 483 | 487 | 483 | 487 | 5,000 |
2007/11/12 | 478 | 478 | 478 | 478 | 3,000 |
2007/11/09 | 489 | 489 | 489 | 489 | 1,000 |
2007/11/08 | 487 | 492 | 483 | 488 | 9,000 |
2007/11/07 | 505 | 505 | 502 | 502 | 2,000 |
2007/11/06 | 523 | 526 | 504 | 504 | 12,000 |
2007/11/05 | 532 | 532 | 523 | 523 | 6,000 |
2007/11/02 | 553 | 553 | 553 | 553 | 2,000 |
2007/11/01 | 554 | 554 | 554 | 554 | 1,000 |
2007/10/31 | 556 | 556 | 556 | 556 | 2,000 |
2007/10/30 | 550 | 551 | 550 | 550 | 6,000 |
2007/10/29 | 550 | 550 | 550 | 550 | 1,000 |
2007/10/26 | 538 | 550 | 538 | 550 | 7,000 |
2007/10/25 | 543 | 543 | 540 | 540 | 3,000 |
2007/10/24 | 553 | 553 | 553 | 553 | 3,000 |
2007/10/23 | 549 | 549 | 540 | 540 | 3,000 |
2007/10/22 | 530 | 545 | 530 | 545 | 13,000 |
2007/10/19 | 565 | 570 | 565 | 570 | 3,000 |
2007/10/18 | 551 | 560 | 550 | 560 | 3,000 |
2007/10/17 | 560 | 560 | 560 | 560 | 1,000 |
2007/10/16 | 579 | 579 | 566 | 566 | 11,000 |
2007/10/15 | 594 | 594 | 586 | 590 | 4,000 |
2007/10/12 | 575 | 592 | 575 | 592 | 3,000 |
2007/10/11 | 580 | 582 | 580 | 582 | 2,000 |
2007/10/10 | 589 | 589 | 589 | 589 | 1,000 |
2007/10/09 | 600 | 600 | 600 | 600 | 1,000 |
2007/10/05 | 594 | 600 | 594 | 600 | 11,000 |
2007/10/04 | 595 | 595 | 595 | 595 | 5,000 |
2007/10/03 | 585 | 585 | 585 | 585 | 1,000 |
2007/10/02 | 600 | 600 | 600 | 600 | 1,000 |
2007/10/01 | 574 | 574 | 572 | 572 | 3,000 |
2007/09/28 | 607 | 607 | 607 | 607 | 2,000 |
2007/09/27 | 582 | 600 | 582 | 600 | 7,000 |
2007/09/26 | 572 | 585 | 572 | 585 | 6,000 |
2007/09/25 | 570 | 570 | 570 | 570 | 1,000 |
2007/09/21 | 557 | 569 | 555 | 569 | 9,000 |
2007/09/20 | 558 | 558 | 558 | 558 | 2,000 |
2007/09/19 | 568 | 568 | 568 | 568 | 3,000 |
2007/09/18 | 554 | 556 | 553 | 556 | 10,000 |
2007/09/14 | 570 | 582 | 570 | 582 | 13,000 |
2007/09/13 | 555 | 574 | 555 | 574 | 7,000 |
2007/09/12 | 566 | 566 | 553 | 555 | 7,000 |
2007/09/11 | 570 | 570 | 560 | 560 | 3,000 |
2007/09/10 | 569 | 569 | 569 | 569 | 1,000 |
2007/09/07 | 599 | 600 | 599 | 600 | 3,000 |
2007/09/06 | 590 | 600 | 590 | 600 | 5,000 |
2007/09/05 | 609 | 609 | 593 | 593 | 2,000 |
2007/09/04 | 589 | 610 | 589 | 591 | 15,000 |
2007/09/03 | 580 | 580 | 580 | 580 | 1,000 |
2007/08/31 | 568 | 575 | 560 | 570 | 12,000 |
2007/08/30 | 566 | 566 | 550 | 550 | 5,000 |
2007/08/29 | 567 | 567 | 541 | 541 | 5,000 |
2007/08/28 | 565 | 569 | 565 | 569 | 6,000 |
2007/08/27 | 545 | 568 | 545 | 568 | 7,000 |
2007/08/24 | 541 | 545 | 530 | 535 | 8,000 |
2007/08/23 | 540 | 541 | 540 | 541 | 3,000 |
2007/08/22 | 520 | 535 | 516 | 535 | 6,000 |
2007/08/21 | 525 | 525 | 508 | 519 | 7,000 |
2007/08/20 | 546 | 551 | 525 | 525 | 13,000 |
2007/08/17 | 557 | 560 | 550 | 550 | 8,000 |
2007/08/16 | 587 | 587 | 577 | 577 | 8,000 |
2007/08/15 | 597 | 599 | 594 | 594 | 8,000 |
2007/08/14 | 582 | 597 | 582 | 597 | 6,000 |
2007/08/13 | 590 | 600 | 590 | 590 | 3,000 |
2007/08/10 | 570 | 576 | 560 | 572 | 15,000 |
2007/08/09 | 571 | 571 | 571 | 571 | 2,000 |
2007/08/08 | 561 | 561 | 561 | 561 | 1,000 |
2007/08/07 | 577 | 577 | 569 | 570 | 8,000 |
2007/08/06 | 581 | 581 | 553 | 574 | 14,000 |
2007/08/02 | 589 | 603 | 582 | 583 | 11,000 |
2007/08/01 | 601 | 601 | 595 | 595 | 3,000 |
2007/07/31 | 602 | 603 | 600 | 600 | 8,000 |
2007/07/30 | 590 | 598 | 576 | 598 | 8,000 |
2007/07/27 | 602 | 602 | 596 | 596 | 6,000 |
2007/07/26 | 624 | 624 | 616 | 616 | 7,000 |
2007/07/25 | 646 | 646 | 630 | 631 | 12,000 |
2007/07/24 | 651 | 651 | 646 | 646 | 9,000 |
2007/07/23 | 647 | 650 | 640 | 650 | 19,000 |
2007/07/19 | 666 | 666 | 666 | 666 | 5,000 |
2007/07/18 | 663 | 666 | 654 | 666 | 6,000 |
2007/07/17 | 671 | 673 | 663 | 673 | 8,000 |
2007/07/13 | 681 | 681 | 678 | 681 | 11,000 |
2007/07/12 | 676 | 678 | 671 | 678 | 7,000 |
2007/07/11 | 679 | 685 | 679 | 681 | 14,000 |
2007/07/10 | 693 | 693 | 680 | 680 | 17,000 |
2007/07/09 | 694 | 695 | 681 | 695 | 11,000 |
2007/07/06 | 693 | 693 | 678 | 692 | 25,000 |
2007/07/05 | 660 | 700 | 660 | 675 | 71,000 |
2007/07/04 | 644 | 653 | 643 | 653 | 23,000 |
2007/07/03 | 645 | 645 | 635 | 635 | 4,000 |
2007/07/02 | 640 | 654 | 630 | 650 | 26,000 |
2007/06/29 | 630 | 640 | 620 | 640 | 39,000 |
2007/06/28 | 646 | 646 | 630 | 630 | 10,000 |
2007/06/27 | 651 | 651 | 634 | 634 | 9,000 |
2007/06/26 | 660 | 660 | 655 | 655 | 3,000 |
2007/06/25 | 643 | 653 | 640 | 653 | 21,000 |
2007/06/22 | 652 | 652 | 643 | 643 | 9,000 |
2007/06/21 | 646 | 653 | 645 | 653 | 32,000 |
2007/06/20 | 650 | 650 | 645 | 645 | 14,000 |
2007/06/19 | 660 | 660 | 643 | 645 | 25,000 |
2007/06/18 | 636 | 655 | 636 | 650 | 49,000 |
2007/06/15 | 640 | 660 | 640 | 646 | 47,000 |
2007/06/14 | 620 | 639 | 620 | 637 | 27,000 |
2007/06/13 | 619 | 620 | 618 | 620 | 11,000 |
2007/06/12 | 613 | 615 | 613 | 615 | 8,000 |
2007/06/11 | 618 | 622 | 615 | 615 | 13,000 |
2007/06/08 | 605 | 619 | 605 | 609 | 16,000 |
2007/06/07 | 580 | 630 | 580 | 625 | 89,000 |
2007/06/06 | 613 | 613 | 595 | 600 | 25,000 |
2007/06/05 | 590 | 618 | 590 | 618 | 46,000 |
2007/06/04 | 600 | 600 | 582 | 589 | 17,000 |
2007/06/01 | 589 | 601 | 589 | 600 | 52,000 |
2007/05/31 | 580 | 598 | 577 | 580 | 45,000 |
2007/05/30 | 580 | 580 | 570 | 578 | 8,000 |
2007/05/29 | 570 | 580 | 570 | 580 | 17,000 |
2007/05/28 | 568 | 578 | 562 | 562 | 29,000 |
2007/05/25 | 548 | 560 | 548 | 560 | 15,000 |
2007/05/24 | 546 | 560 | 545 | 559 | 23,000 |
2007/05/23 | 540 | 540 | 540 | 540 | 6,000 |
2007/05/22 | 547 | 550 | 547 | 550 | 39,000 |
2007/05/21 | 550 | 553 | 545 | 550 | 48,000 |
2007/05/18 | 505 | 535 | 500 | 525 | 36,000 |
2007/05/17 | 511 | 516 | 495 | 504 | 19,000 |
2007/05/16 | 537 | 537 | 521 | 521 | 4,000 |
2007/05/15 | 539 | 540 | 538 | 538 | 16,000 |
2007/05/14 | 520 | 530 | 520 | 530 | 3,000 |
2007/05/11 | 525 | 530 | 522 | 522 | 8,000 |
2007/05/10 | 526 | 535 | 525 | 535 | 7,000 |
2007/05/08 | 540 | 540 | 522 | 540 | 8,000 |
2007/05/07 | 540 | 540 | 535 | 540 | 3,000 |
2007/05/02 | 530 | 540 | 530 | 540 | 2,000 |
2007/05/01 | 535 | 535 | 535 | 535 | 1,000 |
2007/04/27 | 535 | 535 | 535 | 535 | 4,000 |
2007/04/26 | 530 | 530 | 530 | 530 | 4,000 |
2007/04/24 | 515 | 535 | 515 | 531 | 7,000 |
2007/04/23 | 520 | 556 | 520 | 530 | 15,000 |
2007/04/20 | 520 | 521 | 500 | 521 | 16,000 |
2007/04/19 | 532 | 532 | 530 | 530 | 2,000 |
2007/04/18 | 548 | 548 | 526 | 535 | 6,000 |
2007/04/17 | 550 | 550 | 550 | 550 | 3,000 |
2007/04/16 | 551 | 553 | 550 | 551 | 15,000 |
2007/04/13 | 559 | 560 | 550 | 551 | 25,000 |
2007/04/12 | 551 | 561 | 551 | 561 | 4,000 |
2007/04/11 | 551 | 552 | 550 | 552 | 18,000 |
2007/04/10 | 558 | 566 | 555 | 566 | 16,000 |
2007/04/09 | 561 | 561 | 561 | 561 | 1,000 |
2007/04/06 | 567 | 567 | 557 | 566 | 5,000 |
2007/04/05 | 557 | 568 | 557 | 557 | 18,000 |
2007/04/04 | 570 | 570 | 565 | 565 | 6,000 |
2007/04/03 | 550 | 576 | 545 | 570 | 18,000 |
2007/04/02 | 565 | 569 | 560 | 560 | 5,000 |
2007/03/30 | 577 | 589 | 575 | 575 | 47,000 |
2007/03/29 | 565 | 569 | 537 | 569 | 9,000 |
2007/03/28 | 575 | 588 | 567 | 567 | 45,000 |
2007/03/27 | 583 | 583 | 574 | 575 | 16,000 |
2007/03/26 | 565 | 590 | 561 | 585 | 61,000 |
2007/03/23 | 570 | 570 | 557 | 565 | 24,000 |
2007/03/22 | 540 | 570 | 539 | 570 | 49,000 |
2007/03/20 | 535 | 536 | 530 | 536 | 36,000 |
2007/03/19 | 526 | 535 | 525 | 534 | 14,000 |
2007/03/16 | 537 | 539 | 527 | 533 | 21,000 |
2007/03/15 | 525 | 540 | 525 | 540 | 43,000 |
2007/03/14 | 509 | 514 | 508 | 514 | 31,000 |
2007/03/13 | 522 | 522 | 521 | 521 | 3,000 |
2007/03/12 | 516 | 523 | 516 | 520 | 14,000 |
2007/03/09 | 515 | 515 | 513 | 513 | 3,000 |
2007/03/08 | 510 | 515 | 510 | 515 | 4,000 |
2007/03/07 | 510 | 511 | 510 | 511 | 5,000 |
2007/03/06 | 500 | 510 | 500 | 510 | 9,000 |
2007/03/05 | 505 | 506 | 500 | 500 | 15,000 |
2007/03/02 | 515 | 515 | 505 | 506 | 9,000 |
2007/03/01 | 507 | 535 | 507 | 518 | 37,000 |
2007/02/28 | 472 | 508 | 466 | 507 | 33,000 |
2007/02/27 | 534 | 534 | 528 | 528 | 2,000 |
2007/02/26 | 525 | 535 | 518 | 534 | 38,000 |
2007/02/23 | 517 | 520 | 517 | 520 | 20,000 |
2007/02/22 | 515 | 522 | 515 | 515 | 34,000 |
2007/02/21 | 502 | 515 | 499 | 514 | 51,000 |
2007/02/20 | 492 | 501 | 490 | 493 | 31,000 |
2007/02/19 | 484 | 493 | 482 | 490 | 23,000 |
2007/02/16 | 480 | 481 | 478 | 478 | 7,000 |
2007/02/15 | 489 | 489 | 480 | 480 | 10,000 |
2007/02/14 | 488 | 490 | 486 | 486 | 20,000 |
2007/02/13 | 475 | 488 | 475 | 486 | 32,000 |
2007/02/09 | 468 | 510 | 468 | 495 | 95,000 |
2007/02/08 | 478 | 478 | 466 | 467 | 15,000 |
2007/02/07 | 479 | 480 | 474 | 474 | 12,000 |
2007/02/06 | 474 | 474 | 474 | 474 | 4,000 |
2007/02/05 | 477 | 480 | 471 | 471 | 24,000 |
2007/02/02 | 463 | 465 | 462 | 465 | 15,000 |
2007/02/01 | 463 | 464 | 460 | 463 | 19,000 |
2007/01/31 | 465 | 465 | 462 | 463 | 17,000 |
2007/01/30 | 463 | 467 | 463 | 463 | 20,000 |
2007/01/29 | 462 | 463 | 461 | 463 | 8,000 |
2007/01/26 | 464 | 464 | 460 | 460 | 4,000 |
2007/01/25 | 467 | 467 | 464 | 464 | 4,000 |
2007/01/24 | 472 | 472 | 463 | 463 | 14,000 |
2007/01/23 | 461 | 467 | 461 | 467 | 14,000 |
2007/01/22 | 477 | 477 | 457 | 457 | 29,000 |
2007/01/19 | 458 | 463 | 458 | 463 | 5,000 |
2007/01/18 | 450 | 453 | 450 | 453 | 6,000 |
2007/01/17 | 449 | 449 | 448 | 449 | 5,000 |
2007/01/16 | 450 | 450 | 449 | 449 | 13,000 |
2007/01/15 | 448 | 448 | 448 | 448 | 16,000 |
2007/01/12 | 442 | 448 | 442 | 448 | 9,000 |
2007/01/11 | 450 | 450 | 447 | 447 | 6,000 |
2007/01/10 | 445 | 450 | 444 | 446 | 8,000 |
2007/01/09 | 439 | 445 | 439 | 445 | 6,000 |
2007/01/05 | 454 | 455 | 439 | 440 | 9,000 |
2007/01/04 | 442 | 442 | 442 | 442 | 1,000 |