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 |
---|---|---|---|---|---|
2014/12/30 | 381 | 383 | 380 | 380 | 28,000 |
2014/12/29 | 386 | 388 | 386 | 386 | 18,000 |
2014/12/26 | 388 | 388 | 382 | 385 | 21,000 |
2014/12/25 | 378 | 380 | 373 | 374 | 26,000 |
2014/12/24 | 392 | 394 | 386 | 386 | 5,000 |
2014/12/22 | 385 | 385 | 385 | 385 | 1,000 |
2014/12/19 | 379 | 390 | 378 | 389 | 7,000 |
2014/12/18 | 381 | 383 | 380 | 380 | 17,000 |
2014/12/17 | 386 | 386 | 380 | 381 | 13,000 |
2014/12/16 | 404 | 404 | 385 | 385 | 6,000 |
2014/12/15 | 407 | 407 | 401 | 401 | 15,000 |
2014/12/12 | 400 | 402 | 399 | 399 | 11,000 |
2014/12/11 | 389 | 395 | 385 | 395 | 16,000 |
2014/12/10 | 391 | 392 | 389 | 389 | 9,000 |
2014/12/09 | 397 | 397 | 390 | 390 | 3,000 |
2014/12/08 | 390 | 397 | 390 | 397 | 16,000 |
2014/12/05 | 387 | 387 | 385 | 385 | 15,000 |
2014/12/04 | 389 | 389 | 387 | 387 | 3,000 |
2014/12/03 | 397 | 404 | 380 | 389 | 43,000 |
2014/12/02 | 402 | 403 | 394 | 403 | 7,000 |
2014/12/01 | 401 | 402 | 394 | 402 | 14,000 |
2014/11/28 | 400 | 400 | 397 | 400 | 13,000 |
2014/11/27 | 399 | 400 | 398 | 399 | 10,000 |
2014/11/26 | 395 | 395 | 393 | 395 | 7,000 |
2014/11/25 | 404 | 404 | 394 | 395 | 13,000 |
2014/11/21 | 396 | 396 | 391 | 392 | 14,000 |
2014/11/20 | 415 | 415 | 396 | 396 | 20,000 |
2014/11/19 | 390 | 415 | 387 | 403 | 47,000 |
2014/11/18 | 385 | 387 | 381 | 386 | 12,000 |
2014/11/17 | 409 | 409 | 378 | 381 | 29,000 |
2014/11/14 | 423 | 423 | 396 | 401 | 39,000 |
2014/11/13 | 425 | 431 | 416 | 422 | 52,000 |
2014/11/12 | 426 | 430 | 417 | 417 | 36,000 |
2014/11/11 | 420 | 425 | 417 | 421 | 30,000 |
2014/11/10 | 404 | 415 | 401 | 415 | 9,000 |
2014/11/07 | 400 | 407 | 400 | 404 | 32,000 |
2014/11/06 | 402 | 402 | 395 | 400 | 10,000 |
2014/11/05 | 403 | 403 | 387 | 397 | 11,000 |
2014/11/04 | 407 | 407 | 389 | 395 | 28,000 |
2014/10/31 | 385 | 385 | 375 | 380 | 14,000 |
2014/10/30 | 383 | 383 | 379 | 379 | 3,000 |
2014/10/28 | 377 | 377 | 363 | 368 | 16,000 |
2014/10/27 | 390 | 390 | 378 | 380 | 28,000 |
2014/10/24 | 398 | 398 | 390 | 390 | 11,000 |
2014/10/23 | 381 | 394 | 379 | 394 | 8,000 |
2014/10/22 | 386 | 388 | 384 | 387 | 35,000 |
2014/10/21 | 385 | 388 | 380 | 380 | 15,000 |
2014/10/20 | 377 | 387 | 377 | 383 | 27,000 |
2014/10/17 | 360 | 371 | 360 | 369 | 22,000 |
2014/10/16 | 353 | 363 | 353 | 360 | 33,000 |
2014/10/15 | 368 | 368 | 361 | 361 | 6,000 |
2014/10/14 | 353 | 360 | 353 | 355 | 11,000 |
2014/10/10 | 368 | 371 | 366 | 369 | 17,000 |
2014/10/09 | 391 | 391 | 384 | 384 | 13,000 |
2014/10/08 | 389 | 391 | 384 | 388 | 13,000 |
2014/10/07 | 408 | 408 | 396 | 396 | 12,000 |
2014/10/06 | 407 | 409 | 396 | 408 | 11,000 |
2014/10/03 | 393 | 400 | 387 | 400 | 20,000 |
2014/10/02 | 418 | 418 | 387 | 400 | 69,000 |
2014/10/01 | 431 | 431 | 427 | 427 | 9,000 |
2014/09/30 | 429 | 436 | 429 | 430 | 12,000 |
2014/09/29 | 435 | 435 | 431 | 431 | 7,000 |
2014/09/26 | 434 | 440 | 433 | 433 | 7,000 |
2014/09/25 | 454 | 454 | 435 | 441 | 39,000 |
2014/09/24 | 453 | 457 | 453 | 456 | 4,000 |
2014/09/22 | 455 | 455 | 450 | 451 | 13,000 |
2014/09/19 | 455 | 457 | 450 | 454 | 15,000 |
2014/09/18 | 475 | 475 | 450 | 455 | 31,000 |
2014/09/17 | 490 | 490 | 470 | 472 | 25,000 |
2014/09/16 | 490 | 490 | 486 | 489 | 16,000 |
2014/09/12 | 512 | 519 | 496 | 496 | 15,000 |
2014/09/11 | 493 | 520 | 493 | 508 | 68,000 |
2014/09/10 | 502 | 502 | 491 | 493 | 11,000 |
2014/09/09 | 512 | 512 | 500 | 503 | 35,000 |
2014/09/08 | 490 | 519 | 490 | 517 | 33,000 |
2014/09/05 | 481 | 495 | 474 | 495 | 31,000 |
2014/09/04 | 493 | 498 | 480 | 481 | 88,000 |
2014/09/03 | 545 | 545 | 499 | 503 | 122,000 |
2014/09/02 | 560 | 560 | 545 | 555 | 59,000 |
2014/09/01 | 570 | 574 | 560 | 567 | 64,000 |
2014/08/29 | 569 | 575 | 554 | 570 | 99,000 |
2014/08/28 | 549 | 565 | 541 | 560 | 110,000 |
2014/08/27 | 505 | 550 | 505 | 550 | 132,000 |
2014/08/26 | 485 | 509 | 485 | 509 | 110,000 |
2014/08/25 | 489 | 490 | 480 | 485 | 35,000 |
2014/08/22 | 487 | 492 | 473 | 485 | 61,000 |
2014/08/21 | 468 | 487 | 468 | 484 | 35,000 |
2014/08/20 | 462 | 487 | 461 | 465 | 26,000 |
2014/08/19 | 456 | 488 | 450 | 463 | 104,000 |
2014/08/18 | 435 | 450 | 434 | 448 | 33,000 |
2014/08/15 | 435 | 439 | 433 | 435 | 14,000 |
2014/08/14 | 431 | 437 | 426 | 437 | 14,000 |
2014/08/13 | 430 | 434 | 428 | 433 | 11,000 |
2014/08/12 | 444 | 446 | 430 | 436 | 35,000 |
2014/08/11 | 418 | 455 | 418 | 446 | 69,000 |
2014/08/08 | 418 | 421 | 400 | 405 | 34,000 |
2014/08/07 | 418 | 425 | 411 | 417 | 38,000 |
2014/08/06 | 395 | 410 | 395 | 410 | 16,000 |
2014/08/05 | 426 | 429 | 399 | 401 | 70,000 |
2014/08/04 | 432 | 435 | 432 | 434 | 9,000 |
2014/08/01 | 434 | 445 | 430 | 440 | 26,000 |
2014/07/31 | 447 | 452 | 434 | 442 | 72,000 |
2014/07/30 | 441 | 455 | 435 | 449 | 91,000 |
2014/07/29 | 438 | 479 | 435 | 455 | 224,000 |
2014/07/28 | 385 | 428 | 385 | 414 | 178,000 |
2014/07/25 | 367 | 377 | 367 | 377 | 41,000 |
2014/07/24 | 360 | 367 | 360 | 367 | 13,000 |
2014/07/23 | 365 | 365 | 359 | 359 | 10,000 |
2014/07/22 | 370 | 370 | 359 | 361 | 36,000 |
2014/07/18 | 337 | 373 | 335 | 361 | 122,000 |
2014/07/17 | 351 | 353 | 341 | 342 | 18,000 |
2014/07/16 | 347 | 356 | 345 | 351 | 30,000 |
2014/07/15 | 382 | 384 | 343 | 355 | 116,000 |
2014/07/14 | 363 | 395 | 363 | 374 | 252,000 |
2014/07/11 | 342 | 397 | 339 | 355 | 268,000 |
2014/07/10 | 331 | 335 | 331 | 335 | 5,000 |
2014/07/09 | 339 | 339 | 328 | 337 | 34,000 |
2014/07/08 | 331 | 355 | 328 | 342 | 94,000 |
2014/07/07 | 330 | 331 | 328 | 330 | 10,000 |
2014/07/04 | 329 | 329 | 326 | 329 | 14,000 |
2014/07/03 | 330 | 330 | 327 | 327 | 11,000 |
2014/07/02 | 337 | 337 | 327 | 330 | 11,000 |
2014/07/01 | 333 | 333 | 332 | 333 | 10,000 |
2014/06/30 | 329 | 340 | 326 | 332 | 18,000 |
2014/06/27 | 331 | 335 | 324 | 329 | 28,000 |
2014/06/26 | 320 | 360 | 317 | 323 | 75,000 |
2014/06/25 | 326 | 326 | 318 | 318 | 11,000 |
2014/06/24 | 333 | 333 | 302 | 322 | 38,000 |
2014/06/23 | 340 | 340 | 330 | 330 | 23,000 |
2014/06/20 | 352 | 365 | 335 | 337 | 111,000 |
2014/06/19 | 330 | 381 | 320 | 374 | 360,000 |
2014/06/18 | 302 | 302 | 302 | 302 | 1,000 |
2014/06/17 | 310 | 310 | 310 | 310 | 4,000 |
2014/06/16 | 315 | 315 | 305 | 311 | 19,000 |
2014/06/13 | 300 | 315 | 292 | 315 | 24,000 |
2014/06/11 | 291 | 296 | 291 | 296 | 13,000 |
2014/06/09 | 288 | 289 | 287 | 289 | 6,000 |
2014/06/05 | 287 | 287 | 286 | 286 | 2,000 |
2014/06/04 | 285 | 285 | 284 | 285 | 6,000 |
2014/06/03 | 284 | 284 | 284 | 284 | 1,000 |
2014/06/02 | 292 | 292 | 286 | 286 | 3,000 |
2014/05/30 | 290 | 290 | 290 | 290 | 7,000 |
2014/05/29 | 283 | 289 | 283 | 289 | 4,000 |
2014/05/27 | 281 | 281 | 280 | 280 | 3,000 |
2014/05/26 | 285 | 285 | 277 | 285 | 3,000 |
2014/05/23 | 274 | 285 | 274 | 285 | 6,000 |
2014/05/22 | 271 | 272 | 271 | 272 | 2,000 |
2014/05/21 | 271 | 271 | 271 | 271 | 1,000 |
2014/05/20 | 272 | 272 | 272 | 272 | 1,000 |
2014/05/19 | 272 | 272 | 272 | 272 | 2,000 |
2014/05/15 | 277 | 277 | 277 | 277 | 3,000 |
2014/05/14 | 274 | 274 | 274 | 274 | 1,000 |
2014/05/13 | 280 | 280 | 272 | 272 | 8,000 |
2014/05/08 | 278 | 278 | 273 | 273 | 4,000 |
2014/05/07 | 281 | 281 | 281 | 281 | 1,000 |
2014/05/01 | 281 | 281 | 281 | 281 | 1,000 |
2014/04/30 | 281 | 281 | 281 | 281 | 5,000 |
2014/04/28 | 282 | 282 | 282 | 282 | 1,000 |
2014/04/25 | 278 | 278 | 278 | 278 | 1,000 |
2014/04/24 | 279 | 279 | 279 | 279 | 1,000 |
2014/04/22 | 280 | 280 | 280 | 280 | 2,000 |
2014/04/21 | 280 | 280 | 280 | 280 | 5,000 |
2014/04/17 | 285 | 285 | 285 | 285 | 1,000 |
2014/04/16 | 280 | 280 | 280 | 280 | 3,000 |
2014/04/15 | 280 | 280 | 280 | 280 | 2,000 |
2014/04/10 | 273 | 274 | 273 | 274 | 4,000 |
2014/04/09 | 283 | 283 | 273 | 273 | 10,000 |
2014/04/08 | 285 | 285 | 283 | 283 | 7,000 |
2014/04/07 | 290 | 290 | 282 | 282 | 3,000 |
2014/04/04 | 290 | 290 | 290 | 290 | 2,000 |
2014/04/03 | 291 | 291 | 291 | 291 | 3,000 |
2014/04/02 | 290 | 290 | 290 | 290 | 7,000 |
2014/04/01 | 293 | 293 | 292 | 292 | 5,000 |
2014/03/31 | 294 | 296 | 294 | 296 | 9,000 |
2014/03/28 | 290 | 293 | 290 | 293 | 5,000 |
2014/03/26 | 293 | 296 | 290 | 290 | 4,000 |
2014/03/25 | 292 | 295 | 290 | 290 | 8,000 |
2014/03/24 | 288 | 288 | 287 | 288 | 7,000 |
2014/03/20 | 288 | 288 | 288 | 288 | 3,000 |
2014/03/19 | 290 | 290 | 290 | 290 | 2,000 |
2014/03/18 | 286 | 287 | 286 | 287 | 3,000 |
2014/03/17 | 294 | 294 | 286 | 286 | 6,000 |
2014/03/14 | 292 | 292 | 291 | 291 | 10,000 |
2014/03/12 | 295 | 295 | 295 | 295 | 1,000 |
2014/03/11 | 295 | 295 | 291 | 291 | 6,000 |
2014/03/07 | 288 | 295 | 288 | 295 | 4,000 |
2014/03/06 | 296 | 296 | 296 | 296 | 4,000 |
2014/03/05 | 296 | 296 | 296 | 296 | 1,000 |
2014/03/04 | 294 | 295 | 294 | 295 | 2,000 |
2014/03/03 | 296 | 302 | 295 | 302 | 6,000 |
2014/02/28 | 302 | 302 | 302 | 302 | 3,000 |
2014/02/27 | 296 | 300 | 296 | 300 | 3,000 |
2014/02/26 | 299 | 300 | 299 | 300 | 3,000 |
2014/02/25 | 295 | 295 | 295 | 295 | 10,000 |
2014/02/21 | 295 | 295 | 295 | 295 | 8,000 |
2014/02/20 | 295 | 295 | 295 | 295 | 1,000 |
2014/02/19 | 295 | 295 | 295 | 295 | 2,000 |
2014/02/17 | 289 | 289 | 289 | 289 | 3,000 |
2014/02/14 | 297 | 297 | 287 | 288 | 9,000 |
2014/02/12 | 302 | 304 | 300 | 304 | 13,000 |
2014/02/10 | 305 | 305 | 304 | 304 | 8,000 |
2014/02/07 | 303 | 306 | 300 | 300 | 34,000 |
2014/02/06 | 303 | 306 | 303 | 303 | 9,000 |
2014/02/05 | 296 | 297 | 290 | 297 | 14,000 |
2014/02/04 | 295 | 295 | 282 | 294 | 8,000 |
2014/02/03 | 300 | 304 | 296 | 296 | 32,000 |
2014/01/31 | 308 | 312 | 305 | 305 | 17,000 |
2014/01/30 | 295 | 305 | 295 | 305 | 25,000 |
2014/01/29 | 296 | 308 | 296 | 304 | 11,000 |
2014/01/28 | 286 | 297 | 286 | 297 | 6,000 |
2014/01/27 | 283 | 286 | 283 | 286 | 3,000 |
2014/01/24 | 300 | 300 | 299 | 299 | 9,000 |
2014/01/23 | 303 | 303 | 301 | 302 | 5,000 |
2014/01/22 | 305 | 305 | 301 | 303 | 3,000 |
2014/01/21 | 304 | 305 | 304 | 305 | 15,000 |
2014/01/20 | 301 | 304 | 301 | 304 | 5,000 |
2014/01/17 | 306 | 306 | 301 | 304 | 8,000 |
2014/01/16 | 300 | 308 | 297 | 308 | 41,000 |
2014/01/15 | 283 | 297 | 283 | 297 | 40,000 |
2014/01/14 | 283 | 283 | 282 | 282 | 8,000 |
2014/01/10 | 280 | 283 | 280 | 280 | 9,000 |
2014/01/09 | 278 | 278 | 278 | 278 | 2,000 |
2014/01/08 | 279 | 280 | 279 | 280 | 4,000 |
2014/01/07 | 275 | 275 | 275 | 275 | 3,000 |
2014/01/06 | 278 | 279 | 274 | 274 | 19,000 |