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 |
---|---|---|---|---|---|
2013/12/30 | 274 | 275 | 272 | 275 | 9,000 |
2013/12/27 | 269 | 275 | 269 | 275 | 8,000 |
2013/12/26 | 263 | 270 | 263 | 270 | 4,000 |
2013/12/25 | 265 | 273 | 264 | 265 | 13,000 |
2013/12/24 | 270 | 270 | 268 | 269 | 5,000 |
2013/12/20 | 273 | 274 | 272 | 272 | 10,000 |
2013/12/19 | 272 | 274 | 272 | 274 | 4,000 |
2013/12/17 | 277 | 277 | 277 | 277 | 1,000 |
2013/12/16 | 278 | 278 | 278 | 278 | 4,000 |
2013/12/13 | 282 | 282 | 278 | 278 | 5,000 |
2013/12/12 | 276 | 276 | 276 | 276 | 1,000 |
2013/12/11 | 282 | 282 | 277 | 277 | 9,000 |
2013/12/10 | 282 | 282 | 280 | 280 | 6,000 |
2013/12/09 | 285 | 285 | 281 | 281 | 11,000 |
2013/12/06 | 282 | 282 | 282 | 282 | 1,000 |
2013/12/05 | 283 | 283 | 282 | 282 | 4,000 |
2013/12/04 | 284 | 284 | 284 | 284 | 2,000 |
2013/12/03 | 288 | 289 | 285 | 285 | 24,000 |
2013/12/02 | 283 | 287 | 282 | 287 | 19,000 |
2013/11/29 | 288 | 288 | 288 | 288 | 11,000 |
2013/11/28 | 287 | 289 | 287 | 287 | 3,000 |
2013/11/27 | 287 | 287 | 285 | 285 | 2,000 |
2013/11/26 | 287 | 287 | 283 | 283 | 9,000 |
2013/11/25 | 291 | 291 | 287 | 290 | 10,000 |
2013/11/22 | 292 | 292 | 283 | 291 | 9,000 |
2013/11/21 | 285 | 290 | 285 | 287 | 11,000 |
2013/11/20 | 284 | 285 | 284 | 285 | 5,000 |
2013/11/18 | 281 | 285 | 281 | 284 | 11,000 |
2013/11/15 | 290 | 290 | 280 | 285 | 19,000 |
2013/11/14 | 287 | 290 | 284 | 284 | 8,000 |
2013/11/13 | 282 | 287 | 281 | 287 | 6,000 |
2013/11/12 | 282 | 287 | 282 | 287 | 2,000 |
2013/11/11 | 284 | 285 | 282 | 282 | 9,000 |
2013/11/08 | 278 | 283 | 278 | 283 | 14,000 |
2013/11/07 | 279 | 279 | 278 | 278 | 4,000 |
2013/11/06 | 278 | 278 | 278 | 278 | 2,000 |
2013/11/05 | 278 | 278 | 278 | 278 | 4,000 |
2013/11/01 | 279 | 281 | 277 | 281 | 6,000 |
2013/10/31 | 287 | 287 | 276 | 281 | 24,000 |
2013/10/30 | 289 | 299 | 287 | 295 | 28,000 |
2013/10/29 | 290 | 290 | 289 | 290 | 4,000 |
2013/10/28 | 294 | 294 | 282 | 282 | 12,000 |
2013/10/25 | 293 | 293 | 289 | 289 | 4,000 |
2013/10/24 | 288 | 293 | 288 | 293 | 4,000 |
2013/10/23 | 288 | 288 | 288 | 288 | 11,000 |
2013/10/22 | 289 | 289 | 287 | 287 | 12,000 |
2013/10/18 | 293 | 293 | 293 | 293 | 1,000 |
2013/10/17 | 292 | 292 | 291 | 291 | 2,000 |
2013/10/16 | 290 | 294 | 290 | 290 | 5,000 |
2013/10/15 | 291 | 291 | 287 | 287 | 6,000 |
2013/10/11 | 285 | 287 | 283 | 287 | 11,000 |
2013/10/10 | 283 | 283 | 269 | 281 | 34,000 |
2013/10/09 | 284 | 284 | 284 | 284 | 3,000 |
2013/10/08 | 276 | 282 | 274 | 282 | 8,000 |
2013/10/07 | 284 | 284 | 276 | 277 | 26,000 |
2013/10/04 | 285 | 298 | 281 | 284 | 58,000 |
2013/10/03 | 295 | 295 | 289 | 289 | 6,000 |
2013/10/02 | 299 | 302 | 297 | 297 | 27,000 |
2013/10/01 | 322 | 322 | 298 | 301 | 105,000 |
2013/09/30 | 325 | 347 | 306 | 338 | 134,000 |
2013/09/27 | 291 | 293 | 290 | 293 | 4,000 |
2013/09/26 | 290 | 290 | 290 | 290 | 4,000 |
2013/09/25 | 297 | 297 | 290 | 290 | 6,000 |
2013/09/24 | 290 | 290 | 285 | 285 | 7,000 |
2013/09/20 | 294 | 294 | 284 | 284 | 8,000 |
2013/09/19 | 276 | 287 | 275 | 287 | 8,000 |
2013/09/18 | 290 | 290 | 276 | 280 | 7,000 |
2013/09/17 | 287 | 302 | 284 | 286 | 36,000 |
2013/09/13 | 279 | 281 | 279 | 281 | 7,000 |
2013/09/12 | 273 | 281 | 273 | 274 | 4,000 |
2013/09/11 | 270 | 274 | 270 | 270 | 6,000 |
2013/09/10 | 268 | 278 | 268 | 273 | 16,000 |
2013/09/09 | 267 | 267 | 267 | 267 | 2,000 |
2013/09/06 | 263 | 265 | 263 | 265 | 2,000 |
2013/09/05 | 262 | 262 | 262 | 262 | 1,000 |
2013/09/04 | 260 | 260 | 260 | 260 | 1,000 |
2013/09/02 | 259 | 260 | 259 | 260 | 12,000 |
2013/08/30 | 260 | 260 | 260 | 260 | 7,000 |
2013/08/29 | 262 | 262 | 261 | 261 | 2,000 |
2013/08/28 | 261 | 262 | 259 | 259 | 5,000 |
2013/08/27 | 259 | 259 | 259 | 259 | 1,000 |
2013/08/23 | 260 | 260 | 259 | 259 | 6,000 |
2013/08/22 | 258 | 258 | 258 | 258 | 20,000 |
2013/08/21 | 257 | 257 | 257 | 257 | 1,000 |
2013/08/19 | 260 | 260 | 260 | 260 | 1,000 |
2013/08/16 | 261 | 261 | 261 | 261 | 2,000 |
2013/08/15 | 260 | 261 | 260 | 260 | 5,000 |
2013/08/14 | 263 | 263 | 263 | 263 | 1,000 |
2013/08/13 | 263 | 263 | 263 | 263 | 1,000 |
2013/08/12 | 256 | 256 | 256 | 256 | 2,000 |
2013/08/08 | 261 | 261 | 260 | 260 | 3,000 |
2013/08/07 | 260 | 265 | 260 | 265 | 2,000 |
2013/08/06 | 264 | 268 | 264 | 268 | 6,000 |
2013/08/02 | 267 | 267 | 267 | 267 | 14,000 |
2013/07/31 | 268 | 268 | 268 | 268 | 9,000 |
2013/07/30 | 266 | 266 | 266 | 266 | 1,000 |
2013/07/29 | 265 | 265 | 265 | 265 | 6,000 |
2013/07/26 | 264 | 265 | 264 | 265 | 7,000 |
2013/07/24 | 268 | 268 | 268 | 268 | 4,000 |
2013/07/23 | 268 | 268 | 268 | 268 | 1,000 |
2013/07/19 | 279 | 279 | 276 | 276 | 2,000 |
2013/07/17 | 283 | 283 | 280 | 282 | 5,000 |
2013/07/16 | 285 | 285 | 285 | 285 | 4,000 |
2013/07/12 | 273 | 274 | 271 | 274 | 9,000 |
2013/07/11 | 272 | 272 | 267 | 267 | 2,000 |
2013/07/10 | 266 | 280 | 266 | 275 | 44,000 |
2013/07/09 | 257 | 259 | 257 | 258 | 6,000 |
2013/07/08 | 256 | 258 | 256 | 258 | 9,000 |
2013/07/05 | 257 | 260 | 253 | 256 | 24,000 |
2013/07/04 | 256 | 258 | 256 | 258 | 6,000 |
2013/07/03 | 259 | 260 | 259 | 260 | 3,000 |
2013/07/02 | 253 | 259 | 253 | 259 | 4,000 |
2013/07/01 | 254 | 258 | 253 | 256 | 7,000 |
2013/06/28 | 255 | 255 | 246 | 252 | 22,000 |
2013/06/27 | 248 | 254 | 248 | 254 | 2,000 |
2013/06/26 | 252 | 252 | 248 | 248 | 6,000 |
2013/06/25 | 255 | 256 | 248 | 248 | 20,000 |
2013/06/24 | 254 | 257 | 254 | 257 | 6,000 |
2013/06/21 | 256 | 256 | 252 | 253 | 4,000 |
2013/06/20 | 259 | 259 | 259 | 259 | 2,000 |
2013/06/19 | 253 | 255 | 251 | 255 | 5,000 |
2013/06/18 | 255 | 260 | 255 | 260 | 6,000 |
2013/06/17 | 260 | 260 | 260 | 260 | 4,000 |
2013/06/14 | 257 | 257 | 257 | 257 | 1,000 |
2013/06/13 | 255 | 257 | 254 | 255 | 8,000 |
2013/06/12 | 255 | 255 | 255 | 255 | 3,000 |
2013/06/11 | 252 | 253 | 250 | 250 | 42,000 |
2013/06/10 | 260 | 260 | 259 | 260 | 4,000 |
2013/06/07 | 266 | 266 | 252 | 255 | 37,000 |
2013/06/06 | 271 | 271 | 267 | 267 | 7,000 |
2013/06/05 | 273 | 275 | 273 | 274 | 8,000 |
2013/06/04 | 263 | 263 | 263 | 263 | 1,000 |
2013/06/03 | 277 | 277 | 269 | 269 | 5,000 |
2013/05/31 | 277 | 277 | 277 | 277 | 5,000 |
2013/05/30 | 268 | 269 | 268 | 269 | 5,000 |
2013/05/28 | 275 | 275 | 265 | 268 | 10,000 |
2013/05/27 | 274 | 274 | 274 | 274 | 2,000 |
2013/05/24 | 275 | 275 | 275 | 275 | 10,000 |
2013/05/23 | 289 | 289 | 260 | 275 | 26,000 |
2013/05/22 | 288 | 288 | 288 | 288 | 1,000 |
2013/05/21 | 289 | 290 | 280 | 290 | 16,000 |
2013/05/20 | 285 | 288 | 285 | 287 | 6,000 |
2013/05/16 | 286 | 286 | 274 | 274 | 34,000 |
2013/05/15 | 288 | 289 | 285 | 286 | 11,000 |
2013/05/14 | 288 | 291 | 285 | 286 | 9,000 |
2013/05/13 | 287 | 296 | 285 | 291 | 37,000 |
2013/05/10 | 285 | 285 | 284 | 285 | 22,000 |
2013/05/09 | 284 | 285 | 284 | 285 | 15,000 |
2013/05/08 | 284 | 285 | 281 | 285 | 36,000 |
2013/05/07 | 281 | 286 | 281 | 283 | 15,000 |
2013/05/02 | 281 | 281 | 281 | 281 | 1,000 |
2013/05/01 | 281 | 283 | 281 | 282 | 4,000 |
2013/04/30 | 279 | 280 | 279 | 280 | 15,000 |
2013/04/26 | 275 | 279 | 275 | 276 | 12,000 |
2013/04/25 | 271 | 273 | 268 | 273 | 16,000 |
2013/04/24 | 281 | 283 | 277 | 279 | 17,000 |
2013/04/23 | 279 | 281 | 279 | 281 | 5,000 |
2013/04/22 | 273 | 278 | 273 | 278 | 4,000 |
2013/04/19 | 273 | 273 | 271 | 272 | 23,000 |
2013/04/18 | 276 | 276 | 273 | 274 | 22,000 |
2013/04/17 | 273 | 277 | 273 | 277 | 2,000 |
2013/04/16 | 277 | 277 | 277 | 277 | 5,000 |
2013/04/15 | 279 | 279 | 279 | 279 | 8,000 |
2013/04/12 | 273 | 274 | 273 | 274 | 7,000 |
2013/04/11 | 275 | 279 | 275 | 277 | 12,000 |
2013/04/10 | 271 | 275 | 271 | 275 | 4,000 |
2013/04/09 | 266 | 277 | 266 | 277 | 23,000 |
2013/04/08 | 260 | 261 | 260 | 261 | 11,000 |
2013/04/05 | 266 | 266 | 261 | 261 | 37,000 |
2013/04/04 | 260 | 262 | 253 | 260 | 14,000 |
2013/04/03 | 265 | 265 | 264 | 265 | 15,000 |
2013/04/02 | 260 | 265 | 260 | 265 | 4,000 |
2013/03/29 | 276 | 276 | 268 | 276 | 23,000 |
2013/03/28 | 278 | 278 | 276 | 276 | 12,000 |
2013/03/27 | 285 | 285 | 276 | 278 | 21,000 |
2013/03/26 | 294 | 294 | 290 | 294 | 33,000 |
2013/03/25 | 295 | 295 | 292 | 294 | 19,000 |
2013/03/22 | 298 | 299 | 291 | 291 | 16,000 |
2013/03/21 | 285 | 318 | 285 | 312 | 74,000 |
2013/03/19 | 287 | 296 | 285 | 285 | 28,000 |
2013/03/18 | 288 | 288 | 287 | 287 | 8,000 |
2013/03/15 | 290 | 290 | 287 | 288 | 22,000 |
2013/03/14 | 295 | 295 | 290 | 290 | 10,000 |
2013/03/13 | 295 | 295 | 295 | 295 | 2,000 |
2013/03/12 | 303 | 303 | 300 | 300 | 11,000 |
2013/03/11 | 303 | 303 | 303 | 303 | 12,000 |
2013/03/08 | 300 | 303 | 300 | 303 | 11,000 |
2013/03/07 | 299 | 299 | 299 | 299 | 7,000 |
2013/03/06 | 297 | 297 | 297 | 297 | 4,000 |
2013/03/05 | 289 | 296 | 289 | 296 | 6,000 |
2013/03/04 | 291 | 293 | 286 | 289 | 13,000 |
2013/03/01 | 282 | 283 | 282 | 283 | 3,000 |
2013/02/28 | 282 | 282 | 282 | 282 | 7,000 |
2013/02/27 | 277 | 282 | 277 | 282 | 6,000 |
2013/02/26 | 273 | 273 | 273 | 273 | 1,000 |
2013/02/25 | 271 | 271 | 270 | 270 | 3,000 |
2013/02/21 | 268 | 268 | 268 | 268 | 3,000 |
2013/02/20 | 268 | 268 | 268 | 268 | 1,000 |
2013/02/19 | 269 | 269 | 266 | 268 | 17,000 |
2013/02/18 | 272 | 272 | 268 | 268 | 15,000 |
2013/02/15 | 277 | 277 | 272 | 272 | 13,000 |
2013/02/14 | 286 | 287 | 280 | 280 | 13,000 |
2013/02/13 | 290 | 298 | 290 | 298 | 6,000 |
2013/02/08 | 286 | 287 | 283 | 283 | 20,000 |
2013/02/07 | 285 | 286 | 284 | 286 | 10,000 |
2013/02/06 | 288 | 290 | 284 | 284 | 12,000 |
2013/02/05 | 298 | 305 | 289 | 290 | 14,000 |
2013/02/04 | 278 | 352 | 278 | 301 | 94,000 |
2013/02/01 | 272 | 272 | 272 | 272 | 3,000 |
2013/01/31 | 272 | 272 | 272 | 272 | 5,000 |
2013/01/30 | 261 | 267 | 261 | 267 | 6,000 |
2013/01/29 | 261 | 264 | 261 | 261 | 12,000 |
2013/01/28 | 262 | 262 | 261 | 261 | 5,000 |
2013/01/24 | 260 | 260 | 260 | 260 | 1,000 |
2013/01/23 | 265 | 265 | 260 | 260 | 3,000 |
2013/01/22 | 265 | 265 | 265 | 265 | 3,000 |
2013/01/21 | 263 | 264 | 263 | 264 | 2,000 |
2013/01/18 | 261 | 265 | 261 | 265 | 5,000 |
2013/01/17 | 262 | 262 | 261 | 261 | 5,000 |
2013/01/16 | 267 | 267 | 263 | 263 | 2,000 |
2013/01/15 | 269 | 274 | 260 | 265 | 21,000 |
2013/01/11 | 273 | 274 | 271 | 274 | 14,000 |
2013/01/10 | 262 | 274 | 262 | 263 | 15,000 |
2013/01/09 | 264 | 264 | 254 | 254 | 3,000 |
2013/01/07 | 263 | 263 | 263 | 263 | 1,000 |
2013/01/04 | 254 | 257 | 254 | 257 | 3,000 |