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 |
|---|---|---|---|---|---|
| 2009/12/30 | 304 | 304 | 304 | 304 | 4,000 |
| 2009/12/28 | 308 | 310 | 305 | 310 | 6,000 |
| 2009/12/25 | 310 | 310 | 310 | 310 | 1,000 |
| 2009/12/24 | 301 | 307 | 301 | 307 | 4,000 |
| 2009/12/22 | 305 | 305 | 300 | 300 | 2,000 |
| 2009/12/21 | 306 | 306 | 306 | 306 | 2,000 |
| 2009/12/18 | 306 | 306 | 306 | 306 | 1,000 |
| 2009/12/16 | 323 | 323 | 323 | 323 | 1,000 |
| 2009/12/15 | 323 | 323 | 323 | 323 | 6,000 |
| 2009/12/14 | 310 | 325 | 310 | 325 | 6,000 |
| 2009/12/03 | 300 | 300 | 300 | 300 | 1,000 |
| 2009/11/30 | 305 | 305 | 305 | 305 | 4,000 |
| 2009/11/27 | 313 | 313 | 304 | 304 | 3,000 |
| 2009/11/16 | 315 | 315 | 315 | 315 | 4,000 |
| 2009/11/13 | 315 | 315 | 315 | 315 | 1,000 |
| 2009/11/12 | 310 | 310 | 310 | 310 | 1,000 |
| 2009/10/30 | 305 | 310 | 305 | 310 | 8,000 |
| 2009/10/29 | 311 | 311 | 310 | 310 | 3,000 |
| 2009/10/28 | 313 | 313 | 311 | 311 | 2,000 |
| 2009/10/26 | 310 | 310 | 310 | 310 | 1,000 |
| 2009/10/15 | 325 | 325 | 315 | 315 | 8,000 |
| 2009/10/14 | 322 | 322 | 322 | 322 | 1,000 |
| 2009/10/13 | 325 | 325 | 325 | 325 | 1,000 |
| 2009/10/02 | 317 | 317 | 310 | 310 | 4,000 |
| 2009/09/30 | 317 | 317 | 317 | 317 | 4,000 |
| 2009/09/29 | 305 | 305 | 305 | 305 | 1,000 |
| 2009/09/15 | 306 | 307 | 302 | 305 | 7,000 |
| 2009/09/14 | 320 | 320 | 318 | 318 | 2,000 |
| 2009/09/11 | 320 | 321 | 320 | 320 | 3,000 |
| 2009/09/10 | 321 | 321 | 320 | 320 | 3,000 |
| 2009/09/09 | 320 | 320 | 320 | 320 | 2,000 |
| 2009/09/03 | 321 | 325 | 321 | 325 | 2,000 |
| 2009/09/02 | 318 | 318 | 318 | 318 | 2,000 |
| 2009/09/01 | 333 | 333 | 333 | 333 | 1,000 |
| 2009/08/31 | 340 | 340 | 340 | 340 | 4,000 |
| 2009/08/28 | 340 | 340 | 340 | 340 | 2,000 |
| 2009/08/27 | 339 | 339 | 339 | 339 | 1,000 |
| 2009/08/24 | 340 | 340 | 340 | 340 | 1,000 |
| 2009/08/17 | 340 | 340 | 339 | 340 | 6,000 |
| 2009/08/14 | 334 | 339 | 330 | 339 | 3,000 |
| 2009/08/13 | 333 | 333 | 333 | 333 | 3,000 |
| 2009/08/12 | 333 | 333 | 330 | 333 | 3,000 |
| 2009/08/05 | 347 | 347 | 332 | 332 | 3,000 |
| 2009/08/04 | 340 | 340 | 340 | 340 | 2,000 |
| 2009/08/03 | 344 | 344 | 340 | 340 | 2,000 |
| 2009/07/31 | 350 | 350 | 346 | 346 | 8,000 |
| 2009/07/30 | 342 | 345 | 342 | 345 | 2,000 |
| 2009/07/29 | 345 | 345 | 345 | 345 | 1,000 |
| 2009/07/28 | 340 | 340 | 340 | 340 | 1,000 |
| 2009/07/27 | 350 | 350 | 340 | 350 | 10,000 |
| 2009/07/23 | 343 | 343 | 343 | 343 | 1,000 |
| 2009/07/17 | 333 | 333 | 333 | 333 | 1,000 |
| 2009/07/16 | 334 | 342 | 331 | 342 | 3,000 |
| 2009/07/15 | 344 | 344 | 344 | 344 | 7,000 |
| 2009/07/14 | 326 | 326 | 326 | 326 | 3,000 |
| 2009/07/13 | 335 | 335 | 330 | 330 | 3,000 |
| 2009/07/10 | 340 | 340 | 340 | 340 | 1,000 |
| 2009/07/09 | 340 | 340 | 340 | 340 | 1,000 |
| 2009/07/03 | 340 | 344 | 340 | 344 | 2,000 |
| 2009/06/30 | 341 | 341 | 341 | 341 | 3,000 |
| 2009/06/29 | 336 | 340 | 336 | 340 | 2,000 |
| 2009/06/26 | 335 | 335 | 335 | 335 | 9,000 |
| 2009/06/25 | 342 | 342 | 342 | 342 | 1,000 |
| 2009/06/23 | 342 | 342 | 342 | 342 | 1,000 |
| 2009/06/17 | 340 | 344 | 340 | 344 | 4,000 |
| 2009/06/16 | 352 | 354 | 345 | 345 | 9,000 |
| 2009/06/15 | 343 | 354 | 341 | 354 | 17,000 |
| 2009/06/12 | 356 | 356 | 354 | 354 | 4,000 |
| 2009/06/11 | 350 | 355 | 350 | 354 | 9,000 |
| 2009/06/10 | 326 | 350 | 326 | 350 | 15,000 |
| 2009/06/09 | 325 | 325 | 324 | 324 | 8,000 |
| 2009/06/08 | 321 | 323 | 321 | 323 | 4,000 |
| 2009/06/05 | 318 | 320 | 318 | 320 | 3,000 |
| 2009/06/04 | 316 | 316 | 315 | 315 | 4,000 |
| 2009/06/03 | 317 | 319 | 316 | 319 | 3,000 |
| 2009/06/01 | 310 | 312 | 310 | 310 | 8,000 |
| 2009/05/29 | 306 | 310 | 306 | 310 | 5,000 |
| 2009/05/28 | 305 | 306 | 305 | 305 | 10,000 |
| 2009/05/27 | 299 | 305 | 299 | 305 | 9,000 |
| 2009/05/26 | 300 | 300 | 300 | 300 | 1,000 |
| 2009/05/18 | 304 | 304 | 304 | 304 | 1,000 |
| 2009/05/15 | 304 | 304 | 304 | 304 | 7,000 |
| 2009/05/14 | 296 | 297 | 296 | 297 | 2,000 |
| 2009/05/13 | 302 | 302 | 297 | 297 | 2,000 |
| 2009/05/12 | 302 | 302 | 302 | 302 | 1,000 |
| 2009/05/11 | 301 | 301 | 301 | 301 | 1,000 |
| 2009/05/08 | 303 | 303 | 303 | 303 | 1,000 |
| 2009/05/07 | 303 | 303 | 301 | 301 | 5,000 |
| 2009/05/01 | 302 | 302 | 301 | 301 | 3,000 |
| 2009/04/30 | 303 | 303 | 303 | 303 | 4,000 |
| 2009/04/28 | 301 | 301 | 301 | 301 | 1,000 |
| 2009/04/27 | 299 | 299 | 299 | 299 | 1,000 |
| 2009/04/24 | 304 | 304 | 304 | 304 | 1,000 |
| 2009/04/23 | 299 | 304 | 299 | 304 | 2,000 |
| 2009/04/21 | 302 | 302 | 294 | 294 | 5,000 |
| 2009/04/20 | 310 | 310 | 310 | 310 | 1,000 |
| 2009/04/17 | 310 | 310 | 310 | 310 | 1,000 |
| 2009/04/15 | 316 | 316 | 316 | 316 | 3,000 |
| 2009/04/14 | 311 | 311 | 311 | 311 | 1,000 |
| 2009/04/07 | 310 | 310 | 310 | 310 | 1,000 |
| 2009/04/06 | 310 | 310 | 310 | 310 | 1,000 |
| 2009/04/01 | 325 | 325 | 325 | 325 | 1,000 |
| 2009/03/31 | 325 | 325 | 325 | 325 | 4,000 |
| 2009/03/30 | 315 | 315 | 309 | 315 | 3,000 |
| 2009/03/19 | 298 | 298 | 298 | 298 | 10,000 |
| 2009/03/18 | 290 | 290 | 290 | 290 | 2,000 |
| 2009/03/17 | 281 | 281 | 281 | 281 | 1,000 |
| 2009/03/16 | 307 | 307 | 307 | 307 | 4,000 |
| 2009/03/13 | 282 | 282 | 282 | 282 | 1,000 |
| 2009/03/11 | 276 | 276 | 276 | 276 | 1,000 |
| 2009/02/27 | 298 | 298 | 298 | 298 | 4,000 |
| 2009/02/26 | 265 | 265 | 265 | 265 | 1,000 |
| 2009/02/25 | 285 | 285 | 260 | 260 | 6,000 |
| 2009/02/20 | 261 | 261 | 261 | 261 | 1,000 |
| 2009/02/18 | 261 | 265 | 261 | 265 | 3,000 |
| 2009/02/17 | 275 | 275 | 275 | 275 | 1,000 |
| 2009/02/16 | 279 | 279 | 278 | 278 | 5,000 |
| 2009/02/13 | 264 | 264 | 264 | 264 | 1,000 |
| 2009/02/12 | 261 | 261 | 260 | 260 | 6,000 |
| 2009/02/10 | 261 | 265 | 261 | 265 | 2,000 |
| 2009/02/09 | 260 | 260 | 260 | 260 | 7,000 |
| 2009/02/06 | 267 | 267 | 252 | 260 | 10,000 |
| 2009/02/05 | 266 | 266 | 266 | 266 | 1,000 |
| 2009/02/04 | 266 | 266 | 266 | 266 | 1,000 |
| 2009/02/03 | 266 | 266 | 266 | 266 | 1,000 |
| 2009/01/30 | 266 | 266 | 266 | 266 | 4,000 |
| 2009/01/29 | 265 | 265 | 251 | 251 | 4,000 |
| 2009/01/28 | 261 | 261 | 260 | 260 | 8,000 |
| 2009/01/27 | 260 | 260 | 260 | 260 | 2,000 |
| 2009/01/26 | 265 | 265 | 261 | 261 | 2,000 |
| 2009/01/23 | 266 | 266 | 265 | 265 | 2,000 |
| 2009/01/22 | 266 | 266 | 266 | 266 | 1,000 |
| 2009/01/20 | 268 | 268 | 268 | 268 | 1,000 |
| 2009/01/16 | 271 | 271 | 271 | 271 | 1,000 |
| 2009/01/15 | 284 | 284 | 284 | 284 | 5,000 |
| 2009/01/14 | 275 | 275 | 275 | 275 | 2,000 |
| 2009/01/13 | 262 | 262 | 262 | 262 | 2,000 |
| 2009/01/09 | 264 | 275 | 264 | 275 | 11,000 |
| 2009/01/08 | 279 | 279 | 279 | 279 | 1,000 |
| 2009/01/06 | 280 | 280 | 280 | 280 | 1,000 |