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 |
|---|---|---|---|---|---|
| 2008/12/30 | 277 | 277 | 277 | 277 | 5,000 |
| 2008/12/29 | 260 | 263 | 260 | 262 | 3,000 |
| 2008/12/26 | 260 | 260 | 260 | 260 | 2,000 |
| 2008/12/25 | 260 | 260 | 258 | 258 | 5,000 |
| 2008/12/24 | 235 | 235 | 231 | 232 | 4,000 |
| 2008/12/19 | 251 | 251 | 251 | 251 | 1,000 |
| 2008/12/17 | 260 | 261 | 260 | 261 | 5,000 |
| 2008/12/15 | 261 | 261 | 261 | 261 | 9,000 |
| 2008/12/12 | 242 | 242 | 241 | 241 | 3,000 |
| 2008/12/09 | 236 | 237 | 236 | 237 | 2,000 |
| 2008/12/08 | 230 | 230 | 230 | 230 | 1,000 |
| 2008/12/05 | 255 | 255 | 255 | 255 | 1,000 |
| 2008/12/04 | 259 | 259 | 259 | 259 | 1,000 |
| 2008/12/02 | 260 | 260 | 260 | 260 | 1,000 |
| 2008/12/01 | 261 | 261 | 260 | 260 | 3,000 |
| 2008/11/28 | 270 | 270 | 245 | 260 | 5,000 |
| 2008/11/27 | 250 | 250 | 250 | 250 | 2,000 |
| 2008/11/20 | 284 | 284 | 284 | 284 | 1,000 |
| 2008/11/17 | 285 | 285 | 280 | 280 | 6,000 |
| 2008/11/14 | 281 | 281 | 280 | 280 | 2,000 |
| 2008/11/13 | 265 | 265 | 265 | 265 | 1,000 |
| 2008/11/12 | 280 | 280 | 280 | 280 | 1,000 |
| 2008/11/11 | 280 | 280 | 280 | 280 | 1,000 |
| 2008/11/07 | 280 | 280 | 280 | 280 | 1,000 |
| 2008/11/04 | 280 | 280 | 280 | 280 | 1,000 |
| 2008/10/31 | 285 | 290 | 285 | 290 | 5,000 |
| 2008/10/30 | 250 | 250 | 250 | 250 | 1,000 |
| 2008/10/27 | 231 | 231 | 231 | 231 | 1,000 |
| 2008/10/24 | 241 | 241 | 241 | 241 | 1,000 |
| 2008/10/22 | 246 | 246 | 246 | 246 | 1,000 |
| 2008/10/21 | 251 | 251 | 251 | 251 | 5,000 |
| 2008/10/20 | 226 | 245 | 226 | 245 | 3,000 |
| 2008/10/17 | 231 | 231 | 231 | 231 | 2,000 |
| 2008/10/15 | 236 | 236 | 231 | 231 | 7,000 |
| 2008/10/10 | 197 | 200 | 193 | 193 | 6,000 |
| 2008/10/09 | 190 | 202 | 190 | 202 | 9,000 |
| 2008/10/08 | 222 | 222 | 200 | 200 | 22,000 |
| 2008/10/07 | 240 | 240 | 232 | 232 | 6,000 |
| 2008/10/06 | 257 | 257 | 255 | 255 | 4,000 |
| 2008/10/03 | 253 | 258 | 253 | 257 | 3,000 |
| 2008/10/02 | 273 | 273 | 273 | 273 | 1,000 |
| 2008/10/01 | 273 | 273 | 273 | 273 | 2,000 |
| 2008/09/30 | 260 | 260 | 260 | 260 | 9,000 |
| 2008/09/29 | 283 | 283 | 279 | 279 | 4,000 |
| 2008/09/26 | 279 | 279 | 279 | 279 | 1,000 |
| 2008/09/25 | 279 | 279 | 279 | 279 | 1,000 |
| 2008/09/24 | 279 | 279 | 279 | 279 | 1,000 |
| 2008/09/22 | 279 | 279 | 279 | 279 | 1,000 |
| 2008/09/19 | 279 | 279 | 279 | 279 | 1,000 |
| 2008/09/18 | 274 | 274 | 271 | 271 | 3,000 |
| 2008/09/17 | 299 | 299 | 299 | 299 | 8,000 |
| 2008/09/16 | 284 | 284 | 277 | 279 | 10,000 |
| 2008/09/12 | 279 | 279 | 279 | 279 | 7,000 |
| 2008/09/11 | 279 | 279 | 279 | 279 | 2,000 |
| 2008/09/10 | 291 | 291 | 291 | 291 | 4,000 |
| 2008/09/09 | 300 | 300 | 300 | 300 | 1,000 |
| 2008/09/08 | 300 | 300 | 300 | 300 | 1,000 |
| 2008/09/05 | 294 | 295 | 290 | 295 | 6,000 |
| 2008/09/04 | 309 | 309 | 309 | 309 | 1,000 |
| 2008/09/03 | 309 | 309 | 309 | 309 | 3,000 |
| 2008/09/02 | 310 | 310 | 310 | 310 | 1,000 |
| 2008/09/01 | 310 | 310 | 310 | 310 | 2,000 |
| 2008/08/29 | 310 | 310 | 310 | 310 | 5,000 |
| 2008/08/28 | 300 | 300 | 300 | 300 | 2,000 |
| 2008/08/27 | 298 | 300 | 298 | 300 | 10,000 |
| 2008/08/22 | 299 | 299 | 299 | 299 | 3,000 |
| 2008/08/21 | 301 | 301 | 300 | 300 | 2,000 |
| 2008/08/20 | 299 | 299 | 299 | 299 | 2,000 |
| 2008/08/19 | 304 | 304 | 304 | 304 | 7,000 |
| 2008/08/18 | 320 | 320 | 320 | 320 | 1,000 |
| 2008/08/15 | 317 | 317 | 317 | 317 | 4,000 |
| 2008/08/13 | 305 | 305 | 301 | 301 | 2,000 |
| 2008/08/08 | 320 | 320 | 320 | 320 | 1,000 |
| 2008/08/07 | 321 | 321 | 320 | 320 | 7,000 |
| 2008/08/01 | 330 | 330 | 325 | 325 | 2,000 |
| 2008/07/31 | 345 | 345 | 340 | 340 | 8,000 |
| 2008/07/30 | 330 | 330 | 329 | 330 | 3,000 |
| 2008/07/29 | 327 | 327 | 327 | 327 | 2,000 |
| 2008/07/28 | 331 | 331 | 331 | 331 | 1,000 |
| 2008/07/25 | 336 | 336 | 336 | 336 | 5,000 |
| 2008/07/24 | 326 | 333 | 323 | 333 | 3,000 |
| 2008/07/23 | 321 | 326 | 321 | 326 | 3,000 |
| 2008/07/18 | 321 | 321 | 320 | 320 | 5,000 |
| 2008/07/17 | 330 | 330 | 330 | 330 | 2,000 |
| 2008/07/15 | 340 | 340 | 340 | 340 | 10,000 |
| 2008/07/14 | 315 | 315 | 315 | 315 | 2,000 |
| 2008/07/11 | 315 | 315 | 315 | 315 | 3,000 |
| 2008/07/10 | 314 | 315 | 313 | 315 | 6,000 |
| 2008/07/09 | 315 | 315 | 313 | 313 | 13,000 |
| 2008/07/08 | 319 | 319 | 313 | 313 | 4,000 |
| 2008/07/07 | 320 | 320 | 320 | 320 | 5,000 |
| 2008/07/04 | 330 | 330 | 330 | 330 | 4,000 |
| 2008/07/03 | 335 | 335 | 335 | 335 | 3,000 |
| 2008/07/02 | 335 | 335 | 335 | 335 | 1,000 |
| 2008/07/01 | 336 | 340 | 336 | 340 | 4,000 |
| 2008/06/30 | 327 | 333 | 327 | 332 | 19,000 |
| 2008/06/27 | 333 | 333 | 315 | 322 | 16,000 |
| 2008/06/26 | 340 | 340 | 333 | 333 | 9,000 |
| 2008/06/25 | 342 | 342 | 340 | 341 | 7,000 |
| 2008/06/24 | 350 | 350 | 343 | 343 | 5,000 |
| 2008/06/23 | 351 | 351 | 341 | 351 | 8,000 |
| 2008/06/20 | 359 | 359 | 356 | 356 | 17,000 |
| 2008/06/19 | 374 | 374 | 356 | 356 | 8,000 |
| 2008/06/18 | 369 | 374 | 369 | 374 | 8,000 |
| 2008/06/17 | 349 | 369 | 349 | 369 | 18,000 |
| 2008/06/16 | 363 | 363 | 363 | 363 | 3,000 |
| 2008/06/13 | 350 | 350 | 350 | 350 | 3,000 |
| 2008/06/12 | 350 | 350 | 350 | 350 | 4,000 |
| 2008/06/11 | 356 | 356 | 355 | 355 | 5,000 |
| 2008/06/10 | 362 | 362 | 357 | 357 | 10,000 |
| 2008/06/09 | 364 | 365 | 353 | 365 | 5,000 |
| 2008/06/06 | 366 | 367 | 360 | 360 | 13,000 |
| 2008/06/05 | 376 | 377 | 360 | 360 | 33,000 |
| 2008/06/04 | 377 | 377 | 372 | 372 | 4,000 |
| 2008/06/03 | 377 | 378 | 377 | 377 | 5,000 |
| 2008/06/02 | 377 | 377 | 377 | 377 | 1,000 |
| 2008/05/30 | 379 | 379 | 379 | 379 | 3,000 |
| 2008/05/28 | 370 | 370 | 370 | 370 | 2,000 |
| 2008/05/26 | 375 | 376 | 371 | 376 | 5,000 |
| 2008/05/23 | 382 | 382 | 375 | 375 | 7,000 |
| 2008/05/22 | 378 | 378 | 378 | 378 | 3,000 |
| 2008/05/21 | 382 | 382 | 382 | 382 | 1,000 |
| 2008/05/20 | 374 | 383 | 374 | 383 | 4,000 |
| 2008/05/19 | 375 | 380 | 368 | 370 | 22,000 |
| 2008/05/16 | 408 | 420 | 375 | 380 | 14,000 |
| 2008/05/15 | 397 | 406 | 397 | 406 | 14,000 |
| 2008/05/14 | 376 | 378 | 372 | 378 | 9,000 |
| 2008/05/12 | 368 | 368 | 365 | 368 | 7,000 |
| 2008/05/09 | 375 | 375 | 368 | 368 | 5,000 |
| 2008/05/08 | 370 | 370 | 370 | 370 | 2,000 |
| 2008/05/07 | 372 | 375 | 372 | 373 | 7,000 |
| 2008/05/02 | 366 | 370 | 365 | 370 | 6,000 |
| 2008/05/01 | 371 | 371 | 365 | 365 | 5,000 |
| 2008/04/30 | 375 | 375 | 370 | 375 | 6,000 |
| 2008/04/28 | 374 | 374 | 368 | 368 | 6,000 |
| 2008/04/25 | 365 | 367 | 363 | 366 | 14,000 |
| 2008/04/24 | 365 | 369 | 361 | 361 | 15,000 |
| 2008/04/23 | 370 | 370 | 364 | 368 | 13,000 |
| 2008/04/22 | 371 | 371 | 366 | 370 | 14,000 |
| 2008/04/21 | 387 | 387 | 349 | 356 | 45,000 |
| 2008/04/18 | 390 | 390 | 390 | 390 | 1,000 |
| 2008/04/17 | 382 | 385 | 380 | 385 | 13,000 |
| 2008/04/16 | 386 | 386 | 383 | 383 | 7,000 |
| 2008/04/15 | 393 | 393 | 387 | 387 | 7,000 |
| 2008/04/14 | 392 | 392 | 392 | 392 | 1,000 |
| 2008/04/11 | 395 | 400 | 395 | 400 | 4,000 |
| 2008/04/10 | 402 | 402 | 400 | 400 | 12,000 |
| 2008/04/09 | 415 | 415 | 412 | 412 | 6,000 |
| 2008/04/08 | 428 | 429 | 421 | 421 | 11,000 |
| 2008/04/07 | 420 | 424 | 420 | 424 | 3,000 |
| 2008/04/04 | 415 | 420 | 414 | 420 | 16,000 |
| 2008/04/03 | 410 | 410 | 410 | 410 | 1,000 |
| 2008/04/02 | 412 | 413 | 412 | 413 | 2,000 |
| 2008/03/31 | 413 | 413 | 404 | 405 | 15,000 |
| 2008/03/28 | 404 | 414 | 404 | 414 | 4,000 |
| 2008/03/27 | 409 | 409 | 409 | 409 | 5,000 |
| 2008/03/26 | 409 | 409 | 409 | 409 | 1,000 |
| 2008/03/25 | 422 | 424 | 417 | 421 | 18,000 |
| 2008/03/24 | 428 | 428 | 415 | 420 | 23,000 |
| 2008/03/21 | 438 | 442 | 417 | 435 | 52,000 |
| 2008/03/19 | 419 | 436 | 410 | 436 | 24,000 |
| 2008/03/18 | 396 | 410 | 396 | 410 | 15,000 |
| 2008/03/17 | 390 | 400 | 389 | 400 | 24,000 |
| 2008/03/14 | 397 | 397 | 390 | 395 | 5,000 |
| 2008/03/13 | 403 | 403 | 403 | 403 | 1,000 |
| 2008/03/12 | 409 | 410 | 404 | 408 | 10,000 |
| 2008/03/11 | 399 | 410 | 394 | 410 | 18,000 |
| 2008/03/10 | 404 | 404 | 400 | 400 | 7,000 |
| 2008/03/07 | 401 | 410 | 401 | 410 | 4,000 |
| 2008/03/06 | 418 | 418 | 418 | 418 | 1,000 |
| 2008/03/05 | 404 | 405 | 404 | 405 | 4,000 |
| 2008/03/04 | 397 | 405 | 397 | 398 | 10,000 |
| 2008/03/03 | 410 | 410 | 390 | 393 | 28,000 |
| 2008/02/29 | 432 | 432 | 412 | 417 | 10,000 |
| 2008/02/28 | 410 | 429 | 410 | 429 | 14,000 |
| 2008/02/27 | 388 | 398 | 388 | 395 | 5,000 |
| 2008/02/26 | 387 | 387 | 387 | 387 | 2,000 |
| 2008/02/25 | 385 | 385 | 385 | 385 | 1,000 |
| 2008/02/22 | 377 | 377 | 377 | 377 | 3,000 |
| 2008/02/20 | 383 | 384 | 381 | 381 | 7,000 |
| 2008/02/19 | 383 | 383 | 378 | 380 | 23,000 |
| 2008/02/18 | 384 | 385 | 383 | 383 | 5,000 |
| 2008/02/15 | 381 | 381 | 381 | 381 | 7,000 |
| 2008/02/14 | 389 | 390 | 389 | 390 | 8,000 |
| 2008/02/13 | 384 | 384 | 383 | 383 | 8,000 |
| 2008/02/12 | 402 | 402 | 378 | 393 | 10,000 |
| 2008/02/08 | 352 | 405 | 352 | 403 | 16,000 |
| 2008/02/07 | 356 | 356 | 352 | 352 | 2,000 |
| 2008/02/06 | 352 | 352 | 351 | 351 | 2,000 |
| 2008/02/05 | 358 | 363 | 358 | 363 | 3,000 |
| 2008/02/01 | 355 | 355 | 350 | 350 | 6,000 |
| 2008/01/31 | 352 | 353 | 352 | 353 | 7,000 |
| 2008/01/30 | 345 | 345 | 343 | 343 | 4,000 |
| 2008/01/28 | 340 | 340 | 340 | 340 | 3,000 |
| 2008/01/25 | 341 | 348 | 341 | 348 | 8,000 |
| 2008/01/24 | 342 | 342 | 339 | 339 | 3,000 |
| 2008/01/23 | 338 | 347 | 337 | 337 | 11,000 |
| 2008/01/22 | 348 | 348 | 348 | 348 | 5,000 |
| 2008/01/21 | 349 | 349 | 349 | 349 | 1,000 |
| 2008/01/18 | 333 | 355 | 333 | 355 | 18,000 |
| 2008/01/17 | 345 | 352 | 345 | 352 | 6,000 |
| 2008/01/16 | 350 | 350 | 350 | 350 | 4,000 |
| 2008/01/15 | 385 | 385 | 384 | 384 | 5,000 |
| 2008/01/11 | 400 | 400 | 390 | 390 | 12,000 |
| 2008/01/10 | 406 | 411 | 400 | 400 | 21,000 |
| 2008/01/07 | 424 | 424 | 416 | 416 | 7,000 |
| 2008/01/04 | 431 | 431 | 427 | 427 | 6,000 |