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 |
---|---|---|---|---|---|
2015/12/30 | 326 | 327 | 325 | 325 | 11,000 |
2015/12/29 | 327 | 331 | 327 | 331 | 2,000 |
2015/12/28 | 337 | 337 | 321 | 327 | 18,000 |
2015/12/25 | 325 | 343 | 319 | 338 | 45,000 |
2015/12/24 | 318 | 318 | 318 | 318 | 2,000 |
2015/12/22 | 325 | 329 | 325 | 325 | 20,000 |
2015/12/18 | 331 | 331 | 328 | 331 | 5,000 |
2015/12/17 | 331 | 331 | 331 | 331 | 2,000 |
2015/12/15 | 335 | 335 | 331 | 331 | 8,000 |
2015/12/14 | 330 | 330 | 325 | 330 | 14,000 |
2015/12/11 | 331 | 332 | 330 | 332 | 13,000 |
2015/12/09 | 334 | 334 | 334 | 334 | 5,000 |
2015/12/08 | 332 | 335 | 332 | 335 | 8,000 |
2015/12/07 | 341 | 341 | 336 | 340 | 11,000 |
2015/12/04 | 341 | 341 | 341 | 341 | 1,000 |
2015/12/03 | 343 | 343 | 343 | 343 | 3,000 |
2015/12/02 | 346 | 348 | 344 | 344 | 7,000 |
2015/12/01 | 351 | 351 | 351 | 351 | 1,000 |
2015/11/30 | 357 | 357 | 357 | 357 | 5,000 |
2015/11/27 | 361 | 361 | 359 | 359 | 6,000 |
2015/11/26 | 351 | 353 | 351 | 353 | 4,000 |
2015/11/25 | 361 | 361 | 351 | 351 | 2,000 |
2015/11/24 | 346 | 362 | 346 | 361 | 7,000 |
2015/11/20 | 345 | 373 | 340 | 346 | 17,000 |
2015/11/19 | 339 | 350 | 339 | 350 | 10,000 |
2015/11/18 | 331 | 331 | 331 | 331 | 1,000 |
2015/11/17 | 333 | 333 | 330 | 330 | 4,000 |
2015/11/16 | 335 | 335 | 335 | 335 | 2,000 |
2015/11/13 | 335 | 335 | 335 | 335 | 3,000 |
2015/11/12 | 340 | 340 | 340 | 340 | 1,000 |
2015/11/10 | 342 | 342 | 340 | 340 | 2,000 |
2015/11/09 | 338 | 338 | 338 | 338 | 2,000 |
2015/11/06 | 338 | 338 | 338 | 338 | 2,000 |
2015/11/05 | 344 | 344 | 336 | 336 | 4,000 |
2015/11/02 | 345 | 345 | 345 | 345 | 1,000 |
2015/10/30 | 343 | 349 | 343 | 345 | 8,000 |
2015/10/29 | 341 | 341 | 340 | 340 | 3,000 |
2015/10/27 | 342 | 342 | 342 | 342 | 1,000 |
2015/10/23 | 339 | 339 | 336 | 336 | 4,000 |
2015/10/22 | 335 | 335 | 335 | 335 | 6,000 |
2015/10/19 | 333 | 333 | 333 | 333 | 6,000 |
2015/10/16 | 333 | 333 | 333 | 333 | 5,000 |
2015/10/15 | 339 | 339 | 338 | 338 | 4,000 |
2015/10/14 | 339 | 339 | 339 | 339 | 1,000 |
2015/10/13 | 341 | 341 | 341 | 341 | 1,000 |
2015/10/09 | 333 | 339 | 333 | 339 | 9,000 |
2015/10/08 | 339 | 339 | 333 | 333 | 11,000 |
2015/10/07 | 338 | 338 | 337 | 337 | 6,000 |
2015/10/05 | 343 | 343 | 343 | 343 | 3,000 |
2015/09/30 | 339 | 343 | 339 | 343 | 9,000 |
2015/09/29 | 333 | 333 | 333 | 333 | 1,000 |
2015/09/28 | 336 | 336 | 336 | 336 | 4,000 |
2015/09/25 | 338 | 338 | 337 | 337 | 4,000 |
2015/09/24 | 342 | 342 | 342 | 342 | 10,000 |
2015/09/18 | 345 | 345 | 345 | 345 | 3,000 |
2015/09/16 | 340 | 340 | 340 | 340 | 1,000 |
2015/09/15 | 337 | 340 | 337 | 340 | 3,000 |
2015/09/14 | 336 | 337 | 336 | 337 | 7,000 |
2015/09/11 | 334 | 334 | 334 | 334 | 1,000 |
2015/09/10 | 331 | 335 | 330 | 333 | 8,000 |
2015/09/09 | 336 | 340 | 332 | 332 | 7,000 |
2015/09/08 | 323 | 323 | 320 | 320 | 3,000 |
2015/09/07 | 323 | 323 | 323 | 323 | 2,000 |
2015/09/04 | 331 | 331 | 327 | 327 | 6,000 |
2015/09/03 | 348 | 348 | 338 | 338 | 4,000 |
2015/09/01 | 353 | 353 | 348 | 348 | 4,000 |
2015/08/31 | 367 | 367 | 365 | 365 | 5,000 |
2015/08/28 | 348 | 368 | 348 | 362 | 17,000 |
2015/08/27 | 343 | 343 | 341 | 341 | 3,000 |
2015/08/26 | 335 | 336 | 327 | 334 | 27,000 |
2015/08/25 | 305 | 340 | 302 | 340 | 22,000 |
2015/08/24 | 360 | 360 | 340 | 340 | 24,000 |
2015/08/21 | 360 | 375 | 359 | 375 | 9,000 |
2015/08/20 | 381 | 381 | 365 | 366 | 14,000 |
2015/08/19 | 384 | 388 | 376 | 381 | 22,000 |
2015/08/18 | 367 | 390 | 364 | 376 | 65,000 |
2015/08/17 | 354 | 357 | 354 | 357 | 6,000 |
2015/08/14 | 350 | 357 | 350 | 357 | 9,000 |
2015/08/13 | 350 | 355 | 345 | 354 | 45,000 |
2015/08/12 | 358 | 362 | 355 | 356 | 13,000 |
2015/08/11 | 365 | 365 | 358 | 358 | 22,000 |
2015/08/10 | 371 | 371 | 365 | 365 | 29,000 |
2015/08/07 | 374 | 380 | 373 | 373 | 28,000 |
2015/08/06 | 380 | 386 | 374 | 385 | 14,000 |
2015/08/05 | 388 | 388 | 388 | 388 | 1,000 |
2015/08/04 | 388 | 388 | 388 | 388 | 1,000 |
2015/08/03 | 385 | 385 | 385 | 385 | 1,000 |
2015/07/31 | 389 | 389 | 374 | 383 | 17,000 |
2015/07/30 | 389 | 389 | 384 | 384 | 7,000 |
2015/07/29 | 390 | 390 | 388 | 388 | 2,000 |
2015/07/28 | 383 | 386 | 380 | 386 | 4,000 |
2015/07/27 | 390 | 390 | 385 | 388 | 7,000 |
2015/07/24 | 390 | 390 | 389 | 390 | 5,000 |
2015/07/23 | 387 | 390 | 380 | 390 | 20,000 |
2015/07/22 | 383 | 388 | 375 | 383 | 11,000 |
2015/07/21 | 391 | 391 | 389 | 389 | 5,000 |
2015/07/17 | 390 | 391 | 388 | 391 | 10,000 |
2015/07/16 | 392 | 392 | 390 | 390 | 7,000 |
2015/07/15 | 384 | 385 | 380 | 385 | 16,000 |
2015/07/14 | 381 | 383 | 377 | 383 | 15,000 |
2015/07/13 | 379 | 379 | 377 | 378 | 9,000 |
2015/07/10 | 367 | 380 | 367 | 378 | 35,000 |
2015/07/09 | 368 | 368 | 359 | 366 | 44,000 |
2015/07/08 | 380 | 382 | 369 | 369 | 71,000 |
2015/07/07 | 380 | 380 | 376 | 379 | 14,000 |
2015/07/06 | 379 | 379 | 374 | 375 | 7,000 |
2015/07/03 | 378 | 380 | 372 | 380 | 7,000 |
2015/07/02 | 377 | 380 | 376 | 376 | 10,000 |
2015/07/01 | 379 | 380 | 376 | 380 | 12,000 |
2015/06/30 | 372 | 379 | 371 | 375 | 24,000 |
2015/06/29 | 380 | 383 | 372 | 372 | 25,000 |
2015/06/26 | 382 | 386 | 382 | 382 | 11,000 |
2015/06/25 | 383 | 383 | 381 | 382 | 5,000 |
2015/06/24 | 388 | 389 | 382 | 383 | 10,000 |
2015/06/22 | 385 | 385 | 378 | 385 | 22,000 |
2015/06/19 | 381 | 381 | 379 | 379 | 6,000 |
2015/06/18 | 385 | 385 | 377 | 383 | 19,000 |
2015/06/17 | 384 | 385 | 380 | 385 | 7,000 |
2015/06/16 | 386 | 389 | 376 | 384 | 24,000 |
2015/06/15 | 382 | 390 | 381 | 390 | 25,000 |
2015/06/12 | 389 | 389 | 383 | 387 | 11,000 |
2015/06/11 | 386 | 387 | 380 | 387 | 35,000 |
2015/06/10 | 388 | 408 | 381 | 385 | 110,000 |
2015/06/09 | 366 | 446 | 366 | 392 | 486,000 |
2015/06/08 | 366 | 366 | 366 | 366 | 2,000 |
2015/06/05 | 364 | 366 | 364 | 366 | 22,000 |
2015/06/04 | 370 | 370 | 362 | 366 | 10,000 |
2015/06/02 | 376 | 376 | 365 | 370 | 27,000 |
2015/06/01 | 370 | 371 | 370 | 371 | 3,000 |
2015/05/29 | 368 | 372 | 368 | 372 | 4,000 |
2015/05/28 | 370 | 372 | 370 | 372 | 4,000 |
2015/05/27 | 366 | 372 | 366 | 371 | 4,000 |
2015/05/26 | 365 | 366 | 363 | 366 | 10,000 |
2015/05/25 | 367 | 367 | 365 | 366 | 6,000 |
2015/05/22 | 370 | 370 | 365 | 368 | 14,000 |
2015/05/21 | 371 | 371 | 370 | 370 | 4,000 |
2015/05/20 | 373 | 373 | 370 | 370 | 7,000 |
2015/05/19 | 375 | 375 | 370 | 370 | 2,000 |
2015/05/18 | 375 | 375 | 365 | 372 | 35,000 |
2015/05/15 | 387 | 387 | 379 | 382 | 22,000 |
2015/05/14 | 378 | 379 | 378 | 379 | 3,000 |
2015/05/13 | 380 | 380 | 375 | 378 | 22,000 |
2015/05/12 | 380 | 380 | 380 | 380 | 2,000 |
2015/05/11 | 381 | 381 | 381 | 381 | 2,000 |
2015/05/08 | 373 | 381 | 373 | 381 | 4,000 |
2015/05/07 | 376 | 376 | 376 | 376 | 1,000 |
2015/05/01 | 380 | 380 | 377 | 377 | 8,000 |
2015/04/30 | 382 | 382 | 381 | 381 | 10,000 |
2015/04/28 | 386 | 388 | 386 | 388 | 6,000 |
2015/04/27 | 386 | 386 | 383 | 383 | 6,000 |
2015/04/24 | 380 | 386 | 380 | 386 | 11,000 |
2015/04/23 | 382 | 388 | 382 | 382 | 5,000 |
2015/04/22 | 391 | 391 | 386 | 386 | 11,000 |
2015/04/21 | 381 | 383 | 381 | 383 | 2,000 |
2015/04/20 | 383 | 385 | 378 | 381 | 17,000 |
2015/04/17 | 392 | 392 | 389 | 391 | 12,000 |
2015/04/16 | 393 | 393 | 389 | 391 | 13,000 |
2015/04/15 | 391 | 392 | 391 | 391 | 15,000 |
2015/04/14 | 394 | 395 | 388 | 391 | 11,000 |
2015/04/13 | 391 | 391 | 390 | 390 | 3,000 |
2015/04/10 | 391 | 392 | 385 | 391 | 20,000 |
2015/04/09 | 397 | 397 | 391 | 393 | 12,000 |
2015/04/08 | 387 | 391 | 387 | 391 | 7,000 |
2015/04/07 | 386 | 389 | 386 | 387 | 37,000 |
2015/04/06 | 386 | 389 | 385 | 385 | 8,000 |
2015/04/03 | 390 | 390 | 390 | 390 | 1,000 |
2015/04/02 | 389 | 389 | 387 | 387 | 2,000 |
2015/04/01 | 387 | 389 | 381 | 389 | 20,000 |
2015/03/31 | 395 | 395 | 387 | 387 | 13,000 |
2015/03/30 | 395 | 395 | 392 | 395 | 11,000 |
2015/03/27 | 405 | 405 | 392 | 392 | 16,000 |
2015/03/26 | 421 | 421 | 406 | 414 | 22,000 |
2015/03/25 | 402 | 419 | 402 | 414 | 124,000 |
2015/03/24 | 394 | 401 | 394 | 401 | 30,000 |
2015/03/23 | 398 | 398 | 390 | 398 | 19,000 |
2015/03/20 | 390 | 398 | 390 | 398 | 16,000 |
2015/03/19 | 392 | 392 | 390 | 391 | 8,000 |
2015/03/18 | 390 | 393 | 385 | 391 | 12,000 |
2015/03/17 | 394 | 394 | 389 | 389 | 6,000 |
2015/03/16 | 393 | 395 | 390 | 394 | 22,000 |
2015/03/13 | 393 | 393 | 390 | 393 | 24,000 |
2015/03/12 | 392 | 393 | 390 | 393 | 15,000 |
2015/03/11 | 390 | 391 | 390 | 390 | 41,000 |
2015/03/10 | 395 | 396 | 392 | 392 | 12,000 |
2015/03/09 | 387 | 390 | 385 | 386 | 26,000 |
2015/03/06 | 387 | 390 | 386 | 390 | 13,000 |
2015/03/05 | 393 | 393 | 383 | 383 | 14,000 |
2015/03/04 | 385 | 394 | 385 | 394 | 7,000 |
2015/03/03 | 389 | 396 | 389 | 394 | 12,000 |
2015/03/02 | 393 | 394 | 386 | 393 | 23,000 |
2015/02/27 | 396 | 399 | 385 | 385 | 30,000 |
2015/02/26 | 395 | 400 | 393 | 395 | 34,000 |
2015/02/25 | 398 | 399 | 392 | 392 | 38,000 |
2015/02/24 | 382 | 402 | 382 | 396 | 106,000 |
2015/02/23 | 379 | 384 | 379 | 382 | 34,000 |
2015/02/20 | 369 | 372 | 362 | 372 | 47,000 |
2015/02/19 | 363 | 368 | 363 | 368 | 14,000 |
2015/02/18 | 363 | 366 | 362 | 362 | 26,000 |
2015/02/17 | 363 | 363 | 363 | 363 | 1,000 |
2015/02/16 | 362 | 365 | 355 | 362 | 66,000 |
2015/02/13 | 361 | 366 | 360 | 362 | 24,000 |
2015/02/12 | 362 | 370 | 360 | 360 | 39,000 |
2015/02/10 | 360 | 362 | 351 | 356 | 37,000 |
2015/02/09 | 367 | 368 | 360 | 362 | 35,000 |
2015/02/06 | 363 | 366 | 360 | 362 | 15,000 |
2015/02/05 | 363 | 366 | 363 | 366 | 3,000 |
2015/02/04 | 369 | 369 | 369 | 369 | 4,000 |
2015/02/03 | 365 | 365 | 365 | 365 | 2,000 |
2015/02/02 | 360 | 365 | 360 | 365 | 7,000 |
2015/01/30 | 371 | 371 | 365 | 365 | 10,000 |
2015/01/29 | 361 | 367 | 361 | 367 | 32,000 |
2015/01/28 | 362 | 366 | 362 | 366 | 6,000 |
2015/01/27 | 360 | 362 | 360 | 362 | 4,000 |
2015/01/26 | 365 | 367 | 358 | 363 | 19,000 |
2015/01/23 | 367 | 368 | 365 | 365 | 15,000 |
2015/01/22 | 362 | 362 | 359 | 359 | 13,000 |
2015/01/21 | 378 | 378 | 370 | 370 | 10,000 |
2015/01/20 | 377 | 377 | 375 | 377 | 8,000 |
2015/01/19 | 370 | 370 | 369 | 370 | 5,000 |
2015/01/16 | 367 | 368 | 365 | 367 | 12,000 |
2015/01/15 | 379 | 379 | 363 | 367 | 19,000 |
2015/01/14 | 378 | 378 | 378 | 378 | 2,000 |
2015/01/13 | 372 | 375 | 369 | 371 | 19,000 |
2015/01/09 | 386 | 387 | 370 | 372 | 66,000 |
2015/01/08 | 387 | 387 | 386 | 386 | 17,000 |
2015/01/07 | 380 | 385 | 380 | 385 | 14,000 |
2015/01/06 | 385 | 385 | 380 | 380 | 3,000 |
2015/01/05 | 382 | 387 | 381 | 387 | 16,000 |