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 |
|---|---|---|---|---|---|
| 2019/12/30 | 16,210 | 16,610 | 15,890 | 16,330 | 32,900 |
| 2019/12/27 | 17,200 | 17,200 | 16,190 | 16,430 | 45,200 |
| 2019/12/26 | 17,650 | 17,890 | 16,880 | 17,020 | 63,300 |
| 2019/12/25 | 17,400 | 18,390 | 17,240 | 17,690 | 86,000 |
| 2019/12/24 | 16,190 | 17,140 | 15,110 | 17,130 | 127,300 |
| 2019/12/23 | 16,950 | 17,150 | 16,440 | 16,470 | 29,300 |
| 2019/12/20 | 17,350 | 17,350 | 16,700 | 16,950 | 25,100 |
| 2019/12/19 | 17,030 | 17,310 | 16,800 | 17,090 | 41,200 |
| 2019/12/18 | 16,100 | 17,400 | 16,060 | 16,780 | 78,300 |
| 2019/12/17 | 17,530 | 17,760 | 16,060 | 16,690 | 184,500 |
| 2019/12/16 | 19,060 | 19,370 | 17,930 | 18,200 | 124,300 |
| 2019/12/13 | 19,640 | 19,880 | 19,350 | 19,630 | 62,500 |
| 2019/12/12 | 19,660 | 20,390 | 18,700 | 19,240 | 155,200 |
| 2019/12/11 | 18,620 | 19,900 | 18,430 | 19,740 | 84,800 |
| 2019/12/10 | 19,200 | 19,200 | 18,040 | 18,620 | 125,100 |
| 2019/12/09 | 17,270 | 19,180 | 17,150 | 18,900 | 165,600 |
| 2019/12/06 | 17,510 | 17,580 | 16,900 | 17,180 | 49,200 |
| 2019/12/05 | 17,720 | 17,950 | 17,130 | 17,300 | 78,800 |
| 2019/12/04 | 16,500 | 17,240 | 16,230 | 17,090 | 118,700 |
| 2019/12/03 | 15,930 | 16,450 | 15,510 | 16,400 | 95,300 |
| 2019/12/02 | 15,910 | 16,860 | 15,730 | 15,970 | 158,500 |
| 2019/11/29 | 15,300 | 16,250 | 14,910 | 15,820 | 184,800 |
| 2019/11/28 | 15,260 | 15,260 | 14,310 | 14,830 | 80,800 |
| 2019/11/27 | 14,550 | 15,050 | 14,030 | 14,960 | 122,700 |
| 2019/11/26 | 15,000 | 16,390 | 14,250 | 14,470 | 247,200 |
| 2019/11/25 | 13,290 | 14,900 | 13,140 | 14,220 | 149,500 |
| 2019/11/22 | 13,370 | 13,840 | 12,900 | 13,080 | 62,600 |
| 2019/11/21 | 12,650 | 13,620 | 12,550 | 13,400 | 84,800 |
| 2019/11/20 | 12,940 | 13,310 | 12,320 | 12,510 | 72,600 |
| 2019/11/19 | 12,380 | 12,800 | 11,950 | 12,730 | 64,400 |
| 2019/11/18 | 12,430 | 13,030 | 12,130 | 12,540 | 103,400 |
| 2019/11/15 | 13,600 | 13,950 | 12,030 | 12,130 | 178,500 |
| 2019/11/14 | 14,570 | 14,900 | 13,120 | 14,200 | 217,800 |
| 2019/11/13 | 11,680 | 14,200 | 11,470 | 14,150 | 278,000 |
| 2019/11/12 | 11,720 | 12,980 | 11,070 | 11,960 | 241,400 |
| 2019/11/11 | 9,300 | 10,050 | 9,190 | 10,050 | 97,500 |
| 2019/11/08 | 8,520 | 8,730 | 8,380 | 8,550 | 44,700 |
| 2019/11/07 | 8,600 | 8,840 | 8,410 | 8,510 | 28,400 |
| 2019/11/06 | 8,630 | 8,700 | 8,290 | 8,560 | 27,500 |
| 2019/11/05 | 8,200 | 8,770 | 8,200 | 8,610 | 29,900 |
| 2019/11/01 | 7,550 | 8,100 | 7,450 | 8,050 | 23,200 |
| 2019/10/31 | 7,560 | 7,750 | 7,400 | 7,560 | 14,100 |
| 2019/10/30 | 7,530 | 7,590 | 7,280 | 7,550 | 15,200 |
| 2019/10/29 | 7,690 | 7,730 | 7,140 | 7,250 | 34,600 |
| 2019/10/28 | 7,830 | 7,910 | 7,710 | 7,710 | 6,400 |
| 2019/10/25 | 8,050 | 8,050 | 7,750 | 7,830 | 8,100 |
| 2019/10/24 | 8,280 | 8,280 | 8,000 | 8,050 | 3,700 |
| 2019/10/23 | 8,070 | 8,220 | 7,880 | 8,130 | 6,800 |
| 2019/10/21 | 7,870 | 8,150 | 7,360 | 8,100 | 13,000 |
| 2019/10/18 | 8,180 | 8,230 | 7,820 | 7,870 | 15,300 |
| 2019/10/17 | 8,250 | 8,360 | 8,170 | 8,250 | 6,200 |
| 2019/10/16 | 8,190 | 8,410 | 8,160 | 8,250 | 12,300 |
| 2019/10/15 | 8,840 | 8,850 | 8,110 | 8,250 | 38,300 |
| 2019/10/11 | 9,000 | 9,000 | 8,460 | 8,790 | 16,600 |
| 2019/10/10 | 9,080 | 9,130 | 8,790 | 8,790 | 23,900 |
| 2019/10/09 | 8,550 | 9,140 | 8,490 | 9,030 | 34,300 |
| 2019/10/08 | 8,470 | 8,580 | 8,470 | 8,550 | 6,400 |
| 2019/10/07 | 8,580 | 8,620 | 8,390 | 8,510 | 6,900 |
| 2019/10/04 | 8,420 | 8,660 | 8,280 | 8,580 | 10,400 |
| 2019/10/03 | 8,450 | 8,470 | 8,270 | 8,420 | 8,000 |
| 2019/10/02 | 8,540 | 8,670 | 8,500 | 8,580 | 6,300 |
| 2019/10/01 | 8,680 | 8,690 | 8,520 | 8,540 | 10,400 |
| 2019/09/30 | 8,800 | 8,800 | 8,510 | 8,570 | 15,500 |
| 2019/09/27 | 8,270 | 8,700 | 8,180 | 8,660 | 20,300 |
| 2019/09/26 | 8,250 | 8,380 | 8,030 | 8,160 | 17,400 |
| 2019/09/25 | 8,250 | 8,470 | 8,140 | 8,170 | 21,100 |
| 2019/09/24 | 8,480 | 8,720 | 8,330 | 8,330 | 33,100 |
| 2019/09/20 | 8,930 | 9,440 | 8,810 | 8,930 | 42,700 |
| 2019/09/19 | 8,980 | 9,170 | 8,770 | 8,980 | 32,400 |
| 2019/09/18 | 8,840 | 9,170 | 8,540 | 8,980 | 44,000 |
| 2019/09/17 | 8,100 | 8,900 | 8,100 | 8,790 | 56,100 |
| 2019/09/13 | 8,290 | 8,360 | 7,960 | 8,060 | 22,900 |
| 2019/09/12 | 8,070 | 8,370 | 8,000 | 8,290 | 20,900 |
| 2019/09/11 | 8,220 | 8,220 | 7,800 | 8,140 | 29,600 |
| 2019/09/10 | 7,670 | 8,170 | 7,580 | 8,160 | 27,100 |
| 2019/09/09 | 7,450 | 7,920 | 7,390 | 7,670 | 20,700 |
| 2019/09/06 | 7,860 | 8,010 | 7,340 | 7,490 | 39,500 |
| 2019/09/05 | 8,230 | 8,490 | 7,780 | 7,790 | 45,000 |
| 2019/09/04 | 8,450 | 8,520 | 8,040 | 8,080 | 45,000 |
| 2019/09/03 | 8,680 | 9,290 | 8,430 | 8,530 | 72,000 |
| 2019/09/02 | 7,920 | 8,420 | 7,820 | 8,370 | 42,100 |
| 2019/08/30 | 7,500 | 7,780 | 7,230 | 7,740 | 24,700 |
| 2019/08/29 | 7,170 | 7,480 | 7,170 | 7,350 | 18,400 |
| 2019/08/28 | 7,910 | 7,980 | 7,120 | 7,230 | 43,500 |
| 2019/08/27 | 8,200 | 8,400 | 7,780 | 7,990 | 31,400 |
| 2019/08/26 | 7,730 | 8,050 | 7,590 | 7,970 | 31,100 |
| 2019/08/23 | 7,950 | 8,300 | 7,650 | 7,970 | 77,700 |
| 2019/08/22 | 6,980 | 7,560 | 6,960 | 7,560 | 44,100 |
| 2019/08/21 | 7,340 | 7,610 | 6,910 | 7,030 | 70,700 |
| 2019/08/20 | 7,120 | 8,520 | 6,720 | 7,490 | 158,000 |
| 2019/08/19 | 6,840 | 7,100 | 6,460 | 7,020 | 36,400 |
| 2019/08/16 | 6,150 | 6,900 | 6,150 | 6,610 | 55,900 |
| 2019/08/15 | 5,400 | 6,000 | 5,380 | 5,900 | 16,800 |
| 2019/08/14 | 5,070 | 5,550 | 5,070 | 5,530 | 13,600 |
| 2019/08/13 | 5,030 | 5,130 | 4,900 | 4,935 | 25,000 |
| 2019/08/09 | 4,820 | 4,820 | 4,820 | 4,820 | 1,100 |
| 2019/08/08 | 4,210 | 4,210 | 4,120 | 4,120 | 1,700 |
| 2019/08/07 | 4,180 | 4,180 | 4,095 | 4,095 | 700 |
| 2019/08/06 | 4,065 | 4,190 | 4,065 | 4,190 | 900 |
| 2019/08/05 | 4,215 | 4,215 | 4,150 | 4,160 | 500 |
| 2019/08/02 | 4,215 | 4,220 | 4,215 | 4,220 | 200 |
| 2019/08/01 | 4,265 | 4,265 | 4,225 | 4,225 | 500 |
| 2019/07/31 | 4,300 | 4,300 | 4,265 | 4,280 | 6,300 |
| 2019/07/30 | 4,295 | 4,295 | 4,290 | 4,290 | 300 |
| 2019/07/29 | 4,295 | 4,300 | 4,295 | 4,295 | 800 |
| 2019/07/26 | 4,245 | 4,290 | 4,245 | 4,290 | 300 |
| 2019/07/25 | 4,270 | 4,285 | 4,250 | 4,285 | 600 |
| 2019/07/24 | 4,265 | 4,270 | 4,250 | 4,270 | 1,200 |
| 2019/07/23 | 4,230 | 4,280 | 4,230 | 4,280 | 1,300 |
| 2019/07/22 | 4,300 | 4,300 | 4,300 | 4,300 | 100 |
| 2019/07/19 | 4,285 | 4,300 | 4,285 | 4,300 | 400 |
| 2019/07/18 | 4,285 | 4,285 | 4,285 | 4,285 | 400 |
| 2019/07/17 | 4,245 | 4,290 | 4,215 | 4,290 | 500 |
| 2019/07/16 | 4,250 | 4,255 | 4,245 | 4,250 | 900 |
| 2019/07/12 | 4,315 | 4,315 | 4,280 | 4,295 | 700 |
| 2019/07/11 | 4,200 | 4,260 | 4,200 | 4,260 | 600 |
| 2019/07/10 | 4,170 | 4,260 | 4,170 | 4,260 | 400 |
| 2019/07/09 | 4,260 | 4,260 | 4,130 | 4,155 | 1,800 |
| 2019/07/08 | 4,385 | 4,385 | 4,210 | 4,250 | 1,500 |
| 2019/07/05 | 4,300 | 4,315 | 4,300 | 4,315 | 400 |
| 2019/07/04 | 4,300 | 4,300 | 4,300 | 4,300 | 100 |
| 2019/07/03 | 4,275 | 4,300 | 4,245 | 4,290 | 800 |
| 2019/07/02 | 4,310 | 4,340 | 4,250 | 4,280 | 1,700 |
| 2019/07/01 | 4,260 | 4,355 | 4,240 | 4,330 | 3,700 |
| 2019/06/28 | 4,275 | 4,295 | 4,260 | 4,295 | 1,100 |
| 2019/06/27 | 4,280 | 4,280 | 4,200 | 4,205 | 700 |
| 2019/06/26 | 4,200 | 4,245 | 4,145 | 4,245 | 1,400 |
| 2019/06/25 | 4,135 | 4,290 | 4,100 | 4,150 | 4,500 |
| 2019/06/21 | 4,135 | 4,135 | 4,135 | 4,135 | 300 |
| 2019/06/20 | 4,175 | 4,175 | 4,110 | 4,160 | 900 |
| 2019/06/19 | 4,300 | 4,300 | 4,230 | 4,230 | 1,300 |
| 2019/06/18 | 4,130 | 4,250 | 4,065 | 4,250 | 1,700 |
| 2019/06/17 | 4,130 | 4,130 | 4,060 | 4,125 | 900 |
| 2019/06/14 | 4,055 | 4,060 | 4,055 | 4,060 | 500 |
| 2019/06/13 | 4,065 | 4,130 | 4,055 | 4,055 | 600 |
| 2019/06/12 | 4,110 | 4,110 | 4,110 | 4,110 | 100 |
| 2019/06/11 | 4,110 | 4,110 | 4,110 | 4,110 | 100 |
| 2019/06/10 | 4,105 | 4,110 | 4,105 | 4,110 | 800 |
| 2019/06/07 | 4,060 | 4,090 | 4,025 | 4,090 | 900 |
| 2019/06/06 | 4,055 | 4,090 | 4,055 | 4,090 | 500 |
| 2019/06/05 | 4,030 | 4,100 | 4,030 | 4,080 | 600 |
| 2019/06/03 | 4,110 | 4,155 | 4,100 | 4,100 | 800 |
| 2019/05/31 | 4,220 | 4,220 | 4,160 | 4,180 | 1,300 |
| 2019/05/30 | 4,295 | 4,295 | 4,220 | 4,220 | 500 |
| 2019/05/29 | 4,220 | 4,365 | 4,220 | 4,230 | 2,900 |
| 2019/05/28 | 4,245 | 4,345 | 4,220 | 4,220 | 6,500 |
| 2019/05/27 | 4,465 | 4,550 | 4,450 | 4,450 | 6,100 |
| 2019/05/24 | 4,440 | 4,470 | 4,300 | 4,465 | 2,300 |
| 2019/05/23 | 4,290 | 4,440 | 4,290 | 4,440 | 4,000 |
| 2019/05/22 | 4,230 | 4,325 | 4,210 | 4,325 | 2,400 |
| 2019/05/21 | 4,165 | 4,230 | 4,165 | 4,230 | 1,500 |
| 2019/05/20 | 4,190 | 4,195 | 4,165 | 4,165 | 700 |
| 2019/05/17 | 4,150 | 4,190 | 4,150 | 4,190 | 500 |
| 2019/05/16 | 4,195 | 4,195 | 4,120 | 4,180 | 1,100 |
| 2019/05/15 | 4,150 | 4,180 | 4,130 | 4,130 | 2,000 |
| 2019/05/14 | 4,235 | 4,235 | 4,080 | 4,130 | 1,800 |
| 2019/05/13 | 4,165 | 4,250 | 4,165 | 4,250 | 1,000 |
| 2019/05/09 | 4,230 | 4,230 | 4,205 | 4,225 | 1,200 |
| 2019/05/08 | 4,205 | 4,235 | 4,200 | 4,230 | 900 |
| 2019/05/07 | 4,295 | 4,315 | 4,230 | 4,315 | 800 |
| 2019/04/26 | 4,315 | 4,315 | 4,250 | 4,295 | 1,000 |
| 2019/04/25 | 4,315 | 4,320 | 4,255 | 4,285 | 800 |
| 2019/04/24 | 4,340 | 4,340 | 4,280 | 4,280 | 1,200 |
| 2019/04/23 | 4,385 | 4,400 | 4,280 | 4,310 | 2,900 |
| 2019/04/22 | 4,195 | 4,435 | 4,170 | 4,435 | 6,800 |
| 2019/04/19 | 4,070 | 4,070 | 3,980 | 4,070 | 3,100 |
| 2019/04/18 | 4,030 | 4,070 | 4,005 | 4,070 | 600 |
| 2019/04/16 | 3,950 | 3,975 | 3,950 | 3,960 | 2,000 |
| 2019/04/15 | 3,940 | 3,975 | 3,870 | 3,950 | 2,900 |
| 2019/04/12 | 3,900 | 3,950 | 3,850 | 3,900 | 2,800 |
| 2019/04/11 | 3,870 | 3,900 | 3,870 | 3,900 | 400 |
| 2019/04/10 | 3,850 | 3,895 | 3,850 | 3,895 | 1,700 |
| 2019/04/09 | 3,850 | 3,850 | 3,740 | 3,800 | 1,100 |
| 2019/04/05 | 3,810 | 3,810 | 3,800 | 3,800 | 400 |
| 2019/04/03 | 3,825 | 3,825 | 3,825 | 3,825 | 100 |
| 2019/04/02 | 3,820 | 3,820 | 3,820 | 3,820 | 400 |
| 2019/04/01 | 3,910 | 3,910 | 3,840 | 3,880 | 700 |
| 2019/03/29 | 3,910 | 3,910 | 3,840 | 3,840 | 600 |
| 2019/03/28 | 3,875 | 3,905 | 3,835 | 3,905 | 300 |
| 2019/03/27 | 3,950 | 3,975 | 3,900 | 3,975 | 600 |
| 2019/03/26 | 3,965 | 4,000 | 3,895 | 4,000 | 600 |
| 2019/03/25 | 3,900 | 3,900 | 3,855 | 3,895 | 800 |
| 2019/03/22 | 3,855 | 4,000 | 3,855 | 3,995 | 2,400 |
| 2019/03/20 | 3,970 | 3,970 | 3,900 | 3,940 | 700 |
| 2019/03/19 | 3,940 | 3,940 | 3,920 | 3,940 | 700 |
| 2019/03/18 | 4,000 | 4,000 | 3,910 | 3,980 | 1,600 |
| 2019/03/15 | 4,000 | 4,000 | 3,990 | 4,000 | 800 |
| 2019/03/14 | 4,020 | 4,020 | 4,000 | 4,000 | 600 |
| 2019/03/12 | 4,040 | 4,090 | 4,040 | 4,090 | 200 |
| 2019/03/11 | 4,000 | 4,030 | 4,000 | 4,030 | 200 |
| 2019/03/08 | 4,055 | 4,055 | 3,945 | 3,945 | 1,100 |
| 2019/03/07 | 4,100 | 4,100 | 4,100 | 4,100 | 200 |
| 2019/03/06 | 4,170 | 4,170 | 4,100 | 4,100 | 200 |
| 2019/03/05 | 4,170 | 4,170 | 4,170 | 4,170 | 100 |
| 2019/03/01 | 4,110 | 4,110 | 4,100 | 4,100 | 500 |
| 2019/02/28 | 4,180 | 4,180 | 4,180 | 4,180 | 300 |
| 2019/02/27 | 4,170 | 4,170 | 4,170 | 4,170 | 300 |
| 2019/02/26 | 4,165 | 4,165 | 4,165 | 4,165 | 200 |
| 2019/02/22 | 4,165 | 4,165 | 4,165 | 4,165 | 100 |
| 2019/02/20 | 4,165 | 4,170 | 4,100 | 4,170 | 500 |
| 2019/02/19 | 4,125 | 4,145 | 4,095 | 4,145 | 500 |
| 2019/02/18 | 4,095 | 4,150 | 4,080 | 4,080 | 1,800 |
| 2019/02/15 | 4,015 | 4,025 | 3,975 | 4,025 | 300 |
| 2019/02/14 | 4,045 | 4,045 | 4,015 | 4,015 | 700 |
| 2019/02/13 | 3,970 | 4,045 | 3,960 | 4,045 | 1,000 |
| 2019/02/12 | 3,995 | 4,000 | 3,990 | 3,990 | 1,100 |
| 2019/02/08 | 3,955 | 3,955 | 3,955 | 3,955 | 600 |
| 2019/02/07 | 3,940 | 3,990 | 3,940 | 3,990 | 1,100 |
| 2019/02/06 | 3,935 | 3,935 | 3,935 | 3,935 | 100 |
| 2019/02/05 | 3,900 | 3,900 | 3,890 | 3,890 | 500 |
| 2019/02/04 | 3,900 | 3,900 | 3,900 | 3,900 | 100 |
| 2019/01/31 | 3,885 | 3,940 | 3,885 | 3,940 | 1,500 |
| 2019/01/29 | 3,850 | 3,850 | 3,850 | 3,850 | 900 |
| 2019/01/28 | 3,810 | 3,840 | 3,810 | 3,830 | 700 |
| 2019/01/25 | 3,865 | 3,865 | 3,860 | 3,860 | 600 |
| 2019/01/24 | 3,865 | 3,865 | 3,865 | 3,865 | 100 |
| 2019/01/23 | 3,865 | 3,865 | 3,865 | 3,865 | 100 |
| 2019/01/22 | 3,855 | 3,880 | 3,855 | 3,880 | 400 |
| 2019/01/21 | 3,885 | 3,885 | 3,850 | 3,850 | 400 |
| 2019/01/18 | 3,870 | 3,870 | 3,870 | 3,870 | 100 |
| 2019/01/17 | 3,870 | 3,870 | 3,800 | 3,800 | 200 |
| 2019/01/15 | 3,955 | 3,955 | 3,955 | 3,955 | 200 |
| 2019/01/11 | 3,925 | 3,925 | 3,890 | 3,890 | 300 |
| 2019/01/09 | 3,855 | 3,920 | 3,855 | 3,920 | 200 |
| 2019/01/08 | 3,835 | 3,840 | 3,835 | 3,840 | 400 |
| 2019/01/07 | 3,900 | 3,900 | 3,835 | 3,835 | 300 |
| 2019/01/04 | 3,675 | 3,800 | 3,675 | 3,770 | 2,700 |