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 |
|---|---|---|---|---|---|
| 2017/12/29 | 4,045 | 4,045 | 3,980 | 3,985 | 2,000 |
| 2017/12/28 | 4,010 | 4,010 | 4,010 | 4,010 | 100 |
| 2017/12/27 | 3,995 | 4,010 | 3,990 | 4,000 | 1,000 |
| 2017/12/26 | 4,010 | 4,050 | 4,000 | 4,010 | 1,700 |
| 2017/12/25 | 4,010 | 4,010 | 4,010 | 4,010 | 200 |
| 2017/12/22 | 4,050 | 4,050 | 4,010 | 4,020 | 3,500 |
| 2017/12/21 | 4,020 | 4,045 | 4,020 | 4,045 | 500 |
| 2017/12/20 | 4,040 | 4,090 | 4,040 | 4,090 | 600 |
| 2017/12/19 | 4,055 | 4,055 | 4,040 | 4,040 | 500 |
| 2017/12/18 | 4,075 | 4,075 | 4,060 | 4,060 | 300 |
| 2017/12/15 | 4,075 | 4,125 | 4,055 | 4,100 | 3,000 |
| 2017/12/14 | 3,970 | 4,050 | 3,970 | 4,045 | 1,300 |
| 2017/12/13 | 3,960 | 4,040 | 3,960 | 4,040 | 500 |
| 2017/12/12 | 3,970 | 3,970 | 3,970 | 3,970 | 100 |
| 2017/12/11 | 3,995 | 3,995 | 3,990 | 3,990 | 200 |
| 2017/12/08 | 4,015 | 4,015 | 3,900 | 3,995 | 700 |
| 2017/12/07 | 3,960 | 3,960 | 3,960 | 3,960 | 400 |
| 2017/12/06 | 3,995 | 4,000 | 3,995 | 4,000 | 300 |
| 2017/12/05 | 4,010 | 4,010 | 4,010 | 4,010 | 200 |
| 2017/12/01 | 4,085 | 4,085 | 4,010 | 4,010 | 900 |
| 2017/11/30 | 4,045 | 4,045 | 4,045 | 4,045 | 300 |
| 2017/11/29 | 4,040 | 4,045 | 4,040 | 4,045 | 300 |
| 2017/11/28 | 4,040 | 4,040 | 4,040 | 4,040 | 100 |
| 2017/11/27 | 3,960 | 3,960 | 3,960 | 3,960 | 400 |
| 2017/11/24 | 3,995 | 3,995 | 3,995 | 3,995 | 100 |
| 2017/11/22 | 4,000 | 4,000 | 4,000 | 4,000 | 200 |
| 2017/11/20 | 3,950 | 3,950 | 3,950 | 3,950 | 100 |
| 2017/11/17 | 3,995 | 3,995 | 3,955 | 3,955 | 300 |
| 2017/11/16 | 4,000 | 4,000 | 3,950 | 3,960 | 800 |
| 2017/11/15 | 4,030 | 4,030 | 4,030 | 4,030 | 100 |
| 2017/11/14 | 4,015 | 4,030 | 3,995 | 4,030 | 400 |
| 2017/11/13 | 4,040 | 4,055 | 4,040 | 4,040 | 800 |
| 2017/11/10 | 4,050 | 4,125 | 4,050 | 4,055 | 400 |
| 2017/11/08 | 4,040 | 4,040 | 4,040 | 4,040 | 200 |
| 2017/11/07 | 4,045 | 4,045 | 4,045 | 4,045 | 200 |
| 2017/11/06 | 4,035 | 4,035 | 4,035 | 4,035 | 200 |
| 2017/11/01 | 4,070 | 4,070 | 4,070 | 4,070 | 600 |
| 2017/10/31 | 4,070 | 4,070 | 4,070 | 4,070 | 400 |
| 2017/10/30 | 4,060 | 4,060 | 4,060 | 4,060 | 1,100 |
| 2017/10/26 | 4,065 | 4,065 | 4,065 | 4,065 | 200 |
| 2017/10/25 | 4,050 | 4,050 | 4,050 | 4,050 | 100 |
| 2017/10/24 | 4,060 | 4,060 | 4,050 | 4,050 | 200 |
| 2017/10/23 | 4,045 | 4,085 | 4,045 | 4,085 | 900 |
| 2017/10/20 | 4,030 | 4,075 | 4,015 | 4,075 | 600 |
| 2017/10/19 | 4,070 | 4,070 | 4,025 | 4,025 | 500 |
| 2017/10/18 | 4,085 | 4,085 | 4,065 | 4,065 | 200 |
| 2017/10/17 | 4,090 | 4,095 | 4,085 | 4,085 | 1,000 |
| 2017/10/16 | 4,200 | 4,205 | 4,085 | 4,145 | 1,900 |
| 2017/10/13 | 4,300 | 4,300 | 4,190 | 4,195 | 800 |
| 2017/10/12 | 4,045 | 4,325 | 4,045 | 4,300 | 2,300 |
| 2017/10/11 | 4,035 | 4,035 | 4,035 | 4,035 | 100 |
| 2017/10/10 | 4,080 | 4,080 | 4,075 | 4,075 | 400 |
| 2017/10/06 | 4,060 | 4,085 | 4,015 | 4,015 | 400 |
| 2017/10/05 | 4,100 | 4,100 | 4,065 | 4,065 | 700 |
| 2017/10/04 | 4,160 | 4,160 | 4,145 | 4,155 | 900 |
| 2017/10/03 | 4,170 | 4,200 | 4,155 | 4,155 | 1,300 |
| 2017/10/02 | 4,245 | 4,300 | 4,205 | 4,205 | 2,900 |
| 2017/09/29 | 4,110 | 4,250 | 4,110 | 4,245 | 1,400 |
| 2017/09/28 | 4,150 | 4,150 | 4,100 | 4,110 | 600 |
| 2017/09/27 | 4,100 | 4,150 | 4,100 | 4,150 | 700 |
| 2017/09/27 | 1 -> 0.10 分割 | ||||
| 2017/09/26 | 405 | 419 | 405 | 419 | 30,000 |
| 2017/09/25 | 410 | 410 | 408 | 409 | 12,000 |
| 2017/09/22 | 412 | 419 | 410 | 410 | 17,000 |
| 2017/09/21 | 409 | 414 | 405 | 405 | 11,000 |
| 2017/09/20 | 407 | 407 | 406 | 406 | 4,000 |
| 2017/09/19 | 409 | 411 | 403 | 407 | 22,000 |
| 2017/09/15 | 408 | 413 | 407 | 413 | 15,000 |
| 2017/09/14 | 408 | 408 | 408 | 408 | 1,000 |
| 2017/09/13 | 404 | 414 | 399 | 404 | 27,000 |
| 2017/09/12 | 415 | 415 | 406 | 406 | 19,000 |
| 2017/09/11 | 402 | 407 | 402 | 407 | 3,000 |
| 2017/09/08 | 399 | 400 | 399 | 400 | 3,000 |
| 2017/09/07 | 399 | 410 | 389 | 396 | 36,000 |
| 2017/09/06 | 389 | 389 | 389 | 389 | 1,000 |
| 2017/09/05 | 400 | 400 | 391 | 392 | 8,000 |
| 2017/09/04 | 400 | 400 | 400 | 400 | 4,000 |
| 2017/09/01 | 400 | 400 | 400 | 400 | 1,000 |
| 2017/08/31 | 402 | 403 | 402 | 403 | 5,000 |
| 2017/08/30 | 400 | 400 | 399 | 399 | 2,000 |
| 2017/08/29 | 400 | 401 | 400 | 401 | 4,000 |
| 2017/08/28 | 399 | 399 | 399 | 399 | 3,000 |
| 2017/08/25 | 397 | 397 | 396 | 396 | 2,000 |
| 2017/08/24 | 398 | 398 | 393 | 397 | 12,000 |
| 2017/08/23 | 397 | 400 | 397 | 400 | 4,000 |
| 2017/08/22 | 398 | 398 | 398 | 398 | 1,000 |
| 2017/08/21 | 400 | 400 | 399 | 399 | 4,000 |
| 2017/08/18 | 394 | 405 | 394 | 405 | 10,000 |
| 2017/08/16 | 397 | 397 | 397 | 397 | 1,000 |
| 2017/08/15 | 402 | 402 | 402 | 402 | 6,000 |
| 2017/08/14 | 401 | 401 | 397 | 397 | 2,000 |
| 2017/08/10 | 401 | 409 | 397 | 409 | 11,000 |
| 2017/08/09 | 402 | 402 | 401 | 401 | 3,000 |
| 2017/08/08 | 400 | 401 | 400 | 401 | 7,000 |
| 2017/08/07 | 400 | 400 | 399 | 400 | 9,000 |
| 2017/08/04 | 401 | 401 | 401 | 401 | 1,000 |
| 2017/08/03 | 395 | 400 | 395 | 400 | 15,000 |
| 2017/08/01 | 400 | 400 | 400 | 400 | 2,000 |
| 2017/07/31 | 400 | 404 | 389 | 400 | 33,000 |
| 2017/07/28 | 396 | 404 | 396 | 400 | 4,000 |
| 2017/07/27 | 391 | 400 | 391 | 397 | 10,000 |
| 2017/07/26 | 395 | 430 | 386 | 390 | 105,000 |
| 2017/07/25 | 393 | 394 | 391 | 391 | 6,000 |
| 2017/07/24 | 399 | 399 | 389 | 393 | 11,000 |
| 2017/07/21 | 400 | 400 | 398 | 398 | 3,000 |
| 2017/07/20 | 403 | 403 | 402 | 402 | 6,000 |
| 2017/07/19 | 402 | 402 | 400 | 400 | 4,000 |
| 2017/07/18 | 408 | 408 | 405 | 405 | 4,000 |
| 2017/07/14 | 407 | 407 | 406 | 407 | 6,000 |
| 2017/07/13 | 407 | 407 | 402 | 402 | 7,000 |
| 2017/07/12 | 400 | 401 | 400 | 401 | 2,000 |
| 2017/07/11 | 406 | 406 | 400 | 400 | 10,000 |
| 2017/07/10 | 413 | 413 | 402 | 405 | 7,000 |
| 2017/07/07 | 414 | 414 | 410 | 411 | 12,000 |
| 2017/07/06 | 411 | 415 | 410 | 415 | 12,000 |
| 2017/07/05 | 413 | 413 | 405 | 411 | 4,000 |
| 2017/07/04 | 405 | 420 | 405 | 411 | 37,000 |
| 2017/07/03 | 406 | 406 | 403 | 405 | 11,000 |
| 2017/06/30 | 396 | 403 | 394 | 403 | 23,000 |
| 2017/06/29 | 402 | 402 | 401 | 401 | 3,000 |
| 2017/06/28 | 396 | 407 | 396 | 403 | 18,000 |
| 2017/06/27 | 400 | 401 | 395 | 401 | 26,000 |
| 2017/06/26 | 391 | 400 | 391 | 400 | 13,000 |
| 2017/06/23 | 397 | 397 | 392 | 392 | 8,000 |
| 2017/06/22 | 394 | 394 | 391 | 391 | 7,000 |
| 2017/06/21 | 389 | 399 | 389 | 392 | 29,000 |
| 2017/06/20 | 385 | 389 | 381 | 389 | 16,000 |
| 2017/06/19 | 394 | 394 | 384 | 388 | 19,000 |
| 2017/06/16 | 394 | 397 | 391 | 397 | 19,000 |
| 2017/06/15 | 398 | 402 | 397 | 402 | 7,000 |
| 2017/06/14 | 397 | 409 | 393 | 402 | 20,000 |
| 2017/06/13 | 399 | 405 | 399 | 405 | 7,000 |
| 2017/06/12 | 401 | 404 | 391 | 404 | 13,000 |
| 2017/06/09 | 407 | 409 | 401 | 401 | 13,000 |
| 2017/06/08 | 391 | 442 | 391 | 407 | 137,000 |
| 2017/06/07 | 390 | 390 | 386 | 388 | 9,000 |
| 2017/06/06 | 383 | 384 | 383 | 384 | 7,000 |
| 2017/06/05 | 384 | 390 | 384 | 390 | 8,000 |
| 2017/06/02 | 380 | 386 | 380 | 383 | 13,000 |
| 2017/06/01 | 384 | 386 | 383 | 384 | 25,000 |
| 2017/05/31 | 384 | 384 | 380 | 384 | 12,000 |
| 2017/05/30 | 380 | 380 | 380 | 380 | 6,000 |
| 2017/05/29 | 375 | 387 | 369 | 385 | 24,000 |
| 2017/05/26 | 376 | 379 | 375 | 379 | 8,000 |
| 2017/05/25 | 378 | 379 | 377 | 377 | 7,000 |
| 2017/05/24 | 376 | 380 | 376 | 380 | 5,000 |
| 2017/05/23 | 375 | 380 | 375 | 380 | 10,000 |
| 2017/05/22 | 380 | 380 | 375 | 375 | 7,000 |
| 2017/05/19 | 383 | 383 | 368 | 380 | 33,000 |
| 2017/05/18 | 354 | 367 | 354 | 367 | 14,000 |
| 2017/05/17 | 363 | 370 | 356 | 363 | 22,000 |
| 2017/05/16 | 359 | 363 | 359 | 361 | 10,000 |
| 2017/05/15 | 370 | 370 | 358 | 360 | 10,000 |
| 2017/05/12 | 361 | 370 | 361 | 370 | 7,000 |
| 2017/05/11 | 365 | 370 | 364 | 364 | 12,000 |
| 2017/05/10 | 372 | 372 | 361 | 372 | 12,000 |
| 2017/05/09 | 367 | 372 | 367 | 372 | 8,000 |
| 2017/05/08 | 364 | 366 | 362 | 366 | 4,000 |
| 2017/05/02 | 365 | 365 | 362 | 364 | 5,000 |
| 2017/05/01 | 362 | 362 | 362 | 362 | 1,000 |
| 2017/04/28 | 361 | 361 | 360 | 360 | 9,000 |
| 2017/04/27 | 361 | 366 | 361 | 366 | 5,000 |
| 2017/04/26 | 364 | 365 | 360 | 362 | 9,000 |
| 2017/04/25 | 367 | 368 | 360 | 364 | 8,000 |
| 2017/04/24 | 369 | 369 | 369 | 369 | 1,000 |
| 2017/04/21 | 361 | 361 | 361 | 361 | 1,000 |
| 2017/04/20 | 347 | 366 | 347 | 362 | 9,000 |
| 2017/04/19 | 347 | 349 | 344 | 344 | 4,000 |
| 2017/04/18 | 348 | 348 | 340 | 347 | 5,000 |
| 2017/04/17 | 340 | 346 | 340 | 340 | 7,000 |
| 2017/04/14 | 340 | 352 | 331 | 338 | 30,000 |
| 2017/04/13 | 350 | 350 | 348 | 348 | 5,000 |
| 2017/04/12 | 355 | 355 | 350 | 353 | 22,000 |
| 2017/04/11 | 358 | 358 | 356 | 356 | 11,000 |
| 2017/04/10 | 364 | 364 | 358 | 358 | 6,000 |
| 2017/04/07 | 355 | 356 | 355 | 356 | 8,000 |
| 2017/04/06 | 366 | 368 | 354 | 354 | 83,000 |
| 2017/04/05 | 377 | 390 | 365 | 366 | 76,000 |
| 2017/04/04 | 357 | 379 | 354 | 361 | 70,000 |
| 2017/04/03 | 365 | 370 | 354 | 357 | 131,000 |
| 2017/03/31 | 345 | 425 | 342 | 370 | 791,000 |
| 2017/03/30 | 342 | 345 | 342 | 345 | 18,000 |
| 2017/03/29 | 344 | 344 | 341 | 343 | 8,000 |
| 2017/03/28 | 348 | 349 | 345 | 349 | 17,000 |
| 2017/03/27 | 347 | 349 | 346 | 348 | 18,000 |
| 2017/03/24 | 350 | 353 | 349 | 353 | 74,000 |
| 2017/03/23 | 348 | 350 | 346 | 350 | 23,000 |
| 2017/03/22 | 345 | 345 | 340 | 340 | 6,000 |
| 2017/03/21 | 345 | 350 | 336 | 350 | 39,000 |
| 2017/03/17 | 340 | 350 | 339 | 344 | 37,000 |
| 2017/03/16 | 337 | 340 | 337 | 340 | 7,000 |
| 2017/03/15 | 337 | 340 | 337 | 337 | 13,000 |
| 2017/03/14 | 338 | 339 | 336 | 337 | 18,000 |
| 2017/03/13 | 338 | 338 | 336 | 336 | 11,000 |
| 2017/03/10 | 337 | 338 | 337 | 338 | 7,000 |
| 2017/03/09 | 332 | 332 | 332 | 332 | 3,000 |
| 2017/03/08 | 330 | 330 | 330 | 330 | 5,000 |
| 2017/03/07 | 336 | 336 | 331 | 335 | 14,000 |
| 2017/03/06 | 340 | 340 | 329 | 336 | 15,000 |
| 2017/03/03 | 339 | 339 | 337 | 337 | 9,000 |
| 2017/03/02 | 339 | 340 | 337 | 337 | 11,000 |
| 2017/03/01 | 338 | 338 | 338 | 338 | 5,000 |
| 2017/02/28 | 340 | 340 | 333 | 338 | 28,000 |
| 2017/02/27 | 337 | 338 | 337 | 338 | 11,000 |
| 2017/02/24 | 337 | 340 | 337 | 337 | 7,000 |
| 2017/02/23 | 340 | 342 | 335 | 342 | 12,000 |
| 2017/02/22 | 340 | 340 | 340 | 340 | 1,000 |
| 2017/02/21 | 338 | 338 | 337 | 337 | 2,000 |
| 2017/02/20 | 336 | 338 | 335 | 335 | 12,000 |
| 2017/02/17 | 343 | 343 | 334 | 334 | 18,000 |
| 2017/02/16 | 334 | 350 | 334 | 349 | 19,000 |
| 2017/02/15 | 334 | 336 | 334 | 335 | 6,000 |
| 2017/02/14 | 335 | 338 | 331 | 331 | 30,000 |
| 2017/02/13 | 337 | 342 | 337 | 342 | 4,000 |
| 2017/02/10 | 342 | 343 | 342 | 343 | 3,000 |
| 2017/02/09 | 341 | 341 | 341 | 341 | 1,000 |
| 2017/02/08 | 345 | 345 | 341 | 341 | 5,000 |
| 2017/02/07 | 340 | 344 | 340 | 344 | 7,000 |
| 2017/02/06 | 341 | 342 | 341 | 342 | 6,000 |
| 2017/02/03 | 336 | 336 | 336 | 336 | 3,000 |
| 2017/02/02 | 340 | 340 | 335 | 335 | 20,000 |
| 2017/02/01 | 339 | 342 | 339 | 340 | 4,000 |
| 2017/01/31 | 338 | 338 | 338 | 338 | 10,000 |
| 2017/01/30 | 335 | 338 | 335 | 338 | 10,000 |
| 2017/01/27 | 336 | 336 | 335 | 335 | 4,000 |
| 2017/01/26 | 336 | 336 | 336 | 336 | 6,000 |
| 2017/01/25 | 333 | 333 | 327 | 332 | 7,000 |
| 2017/01/23 | 336 | 336 | 333 | 333 | 2,000 |
| 2017/01/20 | 334 | 337 | 333 | 333 | 18,000 |
| 2017/01/19 | 334 | 334 | 334 | 334 | 3,000 |
| 2017/01/18 | 334 | 334 | 334 | 334 | 1,000 |
| 2017/01/17 | 330 | 330 | 330 | 330 | 4,000 |
| 2017/01/16 | 338 | 338 | 330 | 330 | 12,000 |
| 2017/01/13 | 338 | 338 | 338 | 338 | 2,000 |
| 2017/01/12 | 342 | 342 | 341 | 341 | 6,000 |
| 2017/01/11 | 342 | 342 | 342 | 342 | 3,000 |
| 2017/01/10 | 343 | 345 | 342 | 342 | 4,000 |
| 2017/01/06 | 340 | 343 | 339 | 343 | 16,000 |
| 2017/01/05 | 339 | 341 | 339 | 340 | 14,000 |
| 2017/01/04 | 334 | 340 | 334 | 340 | 5,000 |