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 |
|---|---|---|---|---|---|
| 2021/12/30 | 9,150 | 9,570 | 9,100 | 9,570 | 4,300 |
| 2021/12/29 | 9,160 | 9,360 | 9,130 | 9,240 | 2,900 |
| 2021/12/28 | 9,230 | 9,250 | 9,060 | 9,060 | 10,400 |
| 2021/12/27 | 9,760 | 9,760 | 9,040 | 9,150 | 7,000 |
| 2021/12/24 | 9,690 | 9,720 | 9,540 | 9,620 | 3,500 |
| 2021/12/23 | 9,570 | 9,760 | 9,470 | 9,590 | 4,800 |
| 2021/12/22 | 9,010 | 9,480 | 9,010 | 9,480 | 8,400 |
| 2021/12/21 | 8,930 | 9,100 | 8,820 | 9,000 | 5,100 |
| 2021/12/20 | 9,150 | 9,150 | 8,760 | 8,920 | 5,700 |
| 2021/12/17 | 9,270 | 9,330 | 9,180 | 9,180 | 1,900 |
| 2021/12/16 | 9,340 | 9,420 | 9,260 | 9,270 | 2,100 |
| 2021/12/15 | 9,300 | 9,360 | 9,230 | 9,340 | 3,400 |
| 2021/12/14 | 9,450 | 9,450 | 9,200 | 9,300 | 1,500 |
| 2021/12/13 | 9,500 | 9,500 | 9,310 | 9,480 | 2,000 |
| 2021/12/10 | 9,660 | 9,660 | 9,330 | 9,450 | 3,100 |
| 2021/12/09 | 9,750 | 9,750 | 9,450 | 9,600 | 3,800 |
| 2021/12/08 | 9,470 | 9,720 | 9,450 | 9,600 | 6,300 |
| 2021/12/07 | 9,010 | 9,380 | 9,010 | 9,320 | 5,100 |
| 2021/12/06 | 9,100 | 9,100 | 8,880 | 8,980 | 3,000 |
| 2021/12/03 | 8,920 | 9,100 | 8,900 | 9,100 | 1,800 |
| 2021/12/02 | 8,990 | 9,150 | 8,930 | 8,940 | 2,900 |
| 2021/12/01 | 8,930 | 9,140 | 8,760 | 9,140 | 7,300 |
| 2021/11/30 | 9,450 | 9,450 | 8,920 | 8,940 | 4,500 |
| 2021/11/29 | 9,580 | 9,580 | 9,070 | 9,300 | 9,700 |
| 2021/11/26 | 9,800 | 9,800 | 9,580 | 9,580 | 2,900 |
| 2021/11/25 | 9,750 | 9,860 | 9,640 | 9,820 | 2,500 |
| 2021/11/24 | 9,690 | 9,900 | 9,640 | 9,750 | 7,100 |
| 2021/11/22 | 9,580 | 9,650 | 9,500 | 9,600 | 3,300 |
| 2021/11/19 | 9,870 | 9,940 | 9,610 | 9,650 | 5,000 |
| 2021/11/18 | 9,900 | 9,990 | 9,860 | 9,870 | 2,600 |
| 2021/11/17 | 9,960 | 10,000 | 9,880 | 9,900 | 4,700 |
| 2021/11/16 | 10,210 | 10,250 | 9,870 | 9,960 | 16,100 |
| 2021/11/15 | 10,510 | 10,530 | 10,190 | 10,240 | 6,100 |
| 2021/11/12 | 10,810 | 11,150 | 10,420 | 10,420 | 14,700 |
| 2021/11/11 | 10,580 | 10,700 | 10,260 | 10,610 | 8,400 |
| 2021/11/10 | 10,340 | 10,700 | 10,120 | 10,580 | 9,000 |
| 2021/11/09 | 10,390 | 10,430 | 10,320 | 10,430 | 3,200 |
| 2021/11/08 | 10,460 | 10,570 | 10,340 | 10,340 | 4,100 |
| 2021/11/05 | 10,700 | 10,750 | 10,340 | 10,430 | 7,700 |
| 2021/11/04 | 10,650 | 10,740 | 10,650 | 10,700 | 1,400 |
| 2021/11/02 | 10,800 | 10,850 | 10,650 | 10,650 | 3,000 |
| 2021/11/01 | 10,480 | 10,890 | 10,480 | 10,860 | 6,400 |
| 2021/10/29 | 10,610 | 10,610 | 10,340 | 10,380 | 3,900 |
| 2021/10/28 | 10,600 | 10,770 | 10,450 | 10,540 | 3,600 |
| 2021/10/27 | 10,720 | 10,720 | 10,600 | 10,690 | 1,500 |
| 2021/10/26 | 10,840 | 10,850 | 10,600 | 10,720 | 2,600 |
| 2021/10/25 | 10,700 | 10,840 | 10,470 | 10,670 | 4,500 |
| 2021/10/22 | 10,180 | 10,420 | 10,180 | 10,400 | 1,400 |
| 2021/10/21 | 10,490 | 10,510 | 10,210 | 10,260 | 5,200 |
| 2021/10/20 | 10,600 | 10,670 | 10,450 | 10,520 | 3,000 |
| 2021/10/19 | 10,600 | 10,600 | 10,480 | 10,500 | 1,200 |
| 2021/10/18 | 10,500 | 10,620 | 10,400 | 10,460 | 2,900 |
| 2021/10/15 | 10,390 | 10,680 | 10,350 | 10,520 | 4,500 |
| 2021/10/14 | 10,340 | 10,600 | 10,200 | 10,310 | 3,700 |
| 2021/10/13 | 10,460 | 10,460 | 10,270 | 10,340 | 800 |
| 2021/10/12 | 10,580 | 10,610 | 10,390 | 10,460 | 3,400 |
| 2021/10/11 | 10,210 | 10,680 | 10,120 | 10,580 | 10,200 |
| 2021/10/08 | 10,200 | 10,310 | 10,110 | 10,110 | 3,300 |
| 2021/10/07 | 10,240 | 10,280 | 10,080 | 10,120 | 3,200 |
| 2021/10/06 | 10,340 | 10,360 | 9,920 | 9,980 | 5,300 |
| 2021/10/05 | 9,960 | 10,250 | 9,610 | 10,080 | 21,800 |
| 2021/10/04 | 10,930 | 11,130 | 10,080 | 10,100 | 16,600 |
| 2021/10/01 | 11,170 | 11,250 | 10,750 | 10,850 | 10,000 |
| 2021/09/30 | 11,570 | 11,570 | 11,080 | 11,260 | 6,600 |
| 2021/09/29 | 10,960 | 11,350 | 10,960 | 11,280 | 8,200 |
| 2021/09/28 | 11,240 | 11,240 | 10,900 | 11,090 | 7,800 |
| 2021/09/27 | 11,300 | 11,770 | 11,180 | 11,300 | 8,000 |
| 2021/09/24 | 11,390 | 11,620 | 11,250 | 11,300 | 13,100 |
| 2021/09/22 | 11,200 | 11,320 | 11,010 | 11,040 | 6,600 |
| 2021/09/21 | 10,970 | 11,650 | 10,860 | 11,250 | 17,100 |
| 2021/09/17 | 11,140 | 11,820 | 11,140 | 11,710 | 14,100 |
| 2021/09/16 | 11,400 | 11,400 | 10,960 | 11,050 | 8,500 |
| 2021/09/15 | 11,540 | 11,650 | 11,040 | 11,100 | 13,800 |
| 2021/09/14 | 11,860 | 12,130 | 11,450 | 11,540 | 17,600 |
| 2021/09/13 | 11,710 | 11,860 | 11,650 | 11,730 | 9,200 |
| 2021/09/10 | 11,900 | 12,600 | 11,700 | 11,760 | 32,300 |
| 2021/09/09 | 11,140 | 12,200 | 11,140 | 12,040 | 37,300 |
| 2021/09/08 | 10,650 | 11,350 | 10,600 | 11,340 | 21,400 |
| 2021/09/07 | 10,740 | 10,870 | 10,550 | 10,560 | 5,500 |
| 2021/09/06 | 10,810 | 10,940 | 10,720 | 10,810 | 3,800 |
| 2021/09/03 | 10,850 | 10,850 | 10,680 | 10,770 | 3,600 |
| 2021/09/02 | 11,090 | 11,090 | 10,660 | 10,660 | 7,500 |
| 2021/09/01 | 11,120 | 11,120 | 10,890 | 11,090 | 4,200 |
| 2021/08/31 | 10,980 | 11,100 | 10,890 | 10,970 | 6,400 |
| 2021/08/30 | 10,650 | 10,980 | 10,560 | 10,970 | 9,300 |
| 2021/08/27 | 10,470 | 10,600 | 10,210 | 10,520 | 4,300 |
| 2021/08/26 | 10,560 | 10,560 | 10,430 | 10,550 | 2,900 |
| 2021/08/25 | 10,480 | 10,540 | 10,290 | 10,410 | 4,400 |
| 2021/08/24 | 9,980 | 10,380 | 9,980 | 10,380 | 4,800 |
| 2021/08/23 | 9,810 | 10,010 | 9,810 | 9,980 | 3,100 |
| 2021/08/20 | 9,980 | 10,060 | 9,750 | 9,800 | 5,100 |
| 2021/08/19 | 10,040 | 10,270 | 9,940 | 10,020 | 10,100 |
| 2021/08/18 | 10,030 | 10,400 | 9,870 | 10,180 | 14,400 |
| 2021/08/17 | 11,010 | 11,040 | 10,200 | 10,300 | 21,000 |
| 2021/08/16 | 11,070 | 11,390 | 11,050 | 11,200 | 14,600 |
| 2021/08/13 | 11,340 | 11,780 | 10,810 | 11,370 | 31,700 |
| 2021/08/12 | 11,200 | 11,350 | 10,310 | 11,350 | 32,700 |
| 2021/08/11 | 11,380 | 11,380 | 10,700 | 10,980 | 91,400 |
| 2021/08/10 | 9,880 | 9,880 | 9,880 | 9,880 | 3,100 |
| 2021/08/06 | 8,220 | 8,390 | 8,090 | 8,380 | 9,100 |
| 2021/08/05 | 7,880 | 8,220 | 7,880 | 8,220 | 7,300 |
| 2021/08/04 | 8,120 | 8,150 | 7,940 | 7,990 | 6,400 |
| 2021/08/03 | 8,120 | 8,190 | 8,110 | 8,120 | 2,800 |
| 2021/08/02 | 8,300 | 8,300 | 8,160 | 8,200 | 3,500 |
| 2021/07/30 | 8,350 | 8,350 | 8,150 | 8,150 | 4,500 |
| 2021/07/29 | 8,300 | 8,310 | 8,230 | 8,280 | 2,300 |
| 2021/07/28 | 8,320 | 8,350 | 8,260 | 8,350 | 3,000 |
| 2021/07/27 | 8,280 | 8,450 | 8,280 | 8,420 | 3,400 |
| 2021/07/26 | 8,220 | 8,400 | 8,220 | 8,360 | 4,000 |
| 2021/07/21 | 8,160 | 8,340 | 8,160 | 8,190 | 7,900 |
| 2021/07/20 | 8,210 | 8,360 | 8,150 | 8,150 | 9,000 |
| 2021/07/19 | 8,500 | 8,510 | 8,320 | 8,360 | 5,900 |
| 2021/07/16 | 8,630 | 8,790 | 8,530 | 8,670 | 3,500 |
| 2021/07/15 | 9,200 | 9,200 | 8,670 | 8,700 | 12,600 |
| 2021/07/14 | 8,450 | 9,140 | 8,450 | 9,000 | 17,000 |
| 2021/07/13 | 8,310 | 8,550 | 8,200 | 8,520 | 8,300 |
| 2021/07/12 | 8,400 | 8,600 | 8,250 | 8,310 | 11,600 |
| 2021/07/09 | 8,240 | 8,320 | 8,140 | 8,300 | 5,900 |
| 2021/07/08 | 8,360 | 8,470 | 8,320 | 8,390 | 2,700 |
| 2021/07/07 | 8,340 | 8,480 | 8,300 | 8,470 | 5,800 |
| 2021/07/06 | 8,500 | 8,500 | 8,350 | 8,390 | 6,200 |
| 2021/07/05 | 8,450 | 8,540 | 8,420 | 8,530 | 3,700 |
| 2021/07/02 | 8,580 | 8,690 | 8,500 | 8,570 | 9,700 |
| 2021/07/01 | 8,790 | 8,790 | 8,600 | 8,680 | 8,000 |
| 2021/06/30 | 8,950 | 8,950 | 8,760 | 8,780 | 4,600 |
| 2021/06/29 | 8,950 | 8,950 | 8,830 | 8,890 | 5,600 |
| 2021/06/28 | 9,040 | 9,040 | 8,950 | 9,000 | 3,800 |
| 2021/06/25 | 9,090 | 9,200 | 8,980 | 9,040 | 4,800 |
| 2021/06/24 | 9,190 | 9,250 | 9,110 | 9,130 | 1,700 |
| 2021/06/23 | 9,170 | 9,300 | 9,100 | 9,210 | 3,200 |
| 2021/06/22 | 9,190 | 9,300 | 9,120 | 9,170 | 5,200 |
| 2021/06/21 | 9,180 | 9,270 | 9,060 | 9,100 | 10,200 |
| 2021/06/18 | 9,640 | 9,680 | 9,080 | 9,360 | 14,800 |
| 2021/06/17 | 9,590 | 9,640 | 9,450 | 9,620 | 5,200 |
| 2021/06/16 | 9,650 | 9,720 | 9,510 | 9,570 | 4,200 |
| 2021/06/15 | 9,590 | 9,630 | 9,510 | 9,620 | 2,100 |
| 2021/06/14 | 9,570 | 9,920 | 9,510 | 9,510 | 11,600 |
| 2021/06/11 | 9,560 | 9,670 | 9,510 | 9,570 | 2,600 |
| 2021/06/10 | 9,470 | 9,630 | 9,470 | 9,550 | 2,700 |
| 2021/06/09 | 9,760 | 9,760 | 9,490 | 9,490 | 11,400 |
| 2021/06/08 | 9,370 | 10,350 | 9,370 | 9,760 | 28,900 |
| 2021/06/07 | 9,460 | 9,510 | 9,360 | 9,380 | 2,500 |
| 2021/06/04 | 9,530 | 9,570 | 9,410 | 9,460 | 2,900 |
| 2021/06/03 | 9,510 | 9,560 | 9,360 | 9,430 | 8,400 |
| 2021/06/02 | 9,720 | 9,720 | 9,450 | 9,510 | 7,900 |
| 2021/06/01 | 9,960 | 10,030 | 9,530 | 9,670 | 8,500 |
| 2021/05/31 | 9,480 | 10,250 | 9,480 | 9,920 | 23,500 |
| 2021/05/28 | 9,230 | 9,460 | 9,230 | 9,380 | 4,000 |
| 2021/05/27 | 9,430 | 9,500 | 9,300 | 9,330 | 3,800 |
| 2021/05/26 | 9,410 | 9,520 | 9,340 | 9,450 | 5,400 |
| 2021/05/25 | 9,470 | 9,500 | 9,350 | 9,500 | 4,200 |
| 2021/05/24 | 9,410 | 9,660 | 9,380 | 9,460 | 4,300 |
| 2021/05/21 | 9,470 | 9,650 | 9,310 | 9,400 | 10,900 |
| 2021/05/20 | 9,580 | 9,700 | 9,510 | 9,570 | 6,200 |
| 2021/05/19 | 9,490 | 9,830 | 9,340 | 9,590 | 10,900 |
| 2021/05/18 | 8,760 | 9,590 | 8,760 | 9,340 | 13,700 |
| 2021/05/17 | 9,650 | 9,970 | 8,850 | 8,910 | 29,900 |
| 2021/05/14 | 9,790 | 10,300 | 9,790 | 10,150 | 11,000 |
| 2021/05/13 | 9,770 | 9,980 | 9,640 | 9,640 | 14,300 |
| 2021/05/12 | 10,150 | 10,200 | 9,800 | 10,070 | 14,600 |
| 2021/05/11 | 10,400 | 10,450 | 10,200 | 10,200 | 6,100 |
| 2021/05/10 | 10,480 | 10,500 | 10,370 | 10,500 | 2,000 |
| 2021/05/07 | 10,230 | 10,630 | 10,230 | 10,440 | 4,600 |
| 2021/05/06 | 10,370 | 10,500 | 10,200 | 10,430 | 4,600 |
| 2021/04/30 | 10,430 | 10,540 | 10,310 | 10,370 | 5,700 |
| 2021/04/28 | 10,570 | 10,580 | 10,360 | 10,430 | 5,700 |
| 2021/04/27 | 10,880 | 10,990 | 10,580 | 10,580 | 7,600 |
| 2021/04/26 | 10,360 | 11,310 | 10,340 | 10,930 | 23,000 |
| 2021/04/23 | 10,510 | 10,550 | 10,310 | 10,360 | 8,100 |
| 2021/04/22 | 10,770 | 10,800 | 10,580 | 10,600 | 8,200 |
| 2021/04/21 | 10,980 | 11,080 | 10,550 | 10,550 | 19,400 |
| 2021/04/20 | 11,360 | 11,360 | 11,050 | 11,150 | 9,400 |
| 2021/04/19 | 11,580 | 11,580 | 11,200 | 11,260 | 10,100 |
| 2021/04/16 | 11,250 | 11,710 | 11,100 | 11,500 | 20,600 |
| 2021/04/15 | 10,920 | 11,140 | 10,910 | 11,080 | 5,800 |
| 2021/04/14 | 11,110 | 11,110 | 10,960 | 10,970 | 8,600 |
| 2021/04/13 | 10,990 | 11,340 | 10,910 | 11,140 | 9,200 |
| 2021/04/12 | 11,030 | 11,150 | 10,960 | 11,040 | 5,900 |
| 2021/04/09 | 11,080 | 11,170 | 10,990 | 11,010 | 10,100 |
| 2021/04/08 | 11,220 | 11,250 | 11,020 | 11,110 | 5,800 |
| 2021/04/07 | 11,520 | 11,530 | 11,090 | 11,180 | 11,600 |
| 2021/04/06 | 11,970 | 12,000 | 11,390 | 11,390 | 11,600 |
| 2021/04/05 | 11,110 | 11,850 | 11,110 | 11,840 | 14,900 |
| 2021/04/02 | 11,200 | 11,290 | 11,110 | 11,110 | 6,100 |
| 2021/04/01 | 11,160 | 11,450 | 11,080 | 11,200 | 7,900 |
| 2021/03/31 | 11,490 | 11,490 | 11,190 | 11,280 | 2,600 |
| 2021/03/30 | 11,520 | 11,620 | 11,300 | 11,300 | 4,600 |
| 2021/03/29 | 11,920 | 11,930 | 11,450 | 11,450 | 9,000 |
| 2021/03/26 | 11,210 | 11,800 | 11,210 | 11,620 | 9,700 |
| 2021/03/25 | 11,150 | 11,360 | 10,930 | 11,290 | 4,700 |
| 2021/03/24 | 11,130 | 11,240 | 10,900 | 11,080 | 15,400 |
| 2021/03/23 | 12,040 | 12,100 | 11,410 | 11,430 | 21,800 |
| 2021/03/22 | 12,220 | 12,250 | 12,020 | 12,040 | 10,400 |
| 2021/03/19 | 12,100 | 12,490 | 12,030 | 12,080 | 9,800 |
| 2021/03/18 | 12,100 | 12,600 | 12,100 | 12,200 | 21,500 |
| 2021/03/17 | 12,100 | 12,350 | 11,900 | 12,040 | 11,300 |
| 2021/03/16 | 12,400 | 12,680 | 12,060 | 12,150 | 23,400 |
| 2021/03/15 | 11,990 | 12,400 | 11,920 | 12,260 | 32,900 |
| 2021/03/12 | 11,420 | 11,850 | 11,340 | 11,690 | 22,500 |
| 2021/03/11 | 10,960 | 11,430 | 10,830 | 11,430 | 20,900 |
| 2021/03/10 | 11,010 | 11,010 | 10,690 | 10,700 | 11,000 |
| 2021/03/09 | 10,570 | 11,050 | 10,480 | 11,000 | 15,200 |
| 2021/03/08 | 11,160 | 11,230 | 10,650 | 10,650 | 25,200 |
| 2021/03/05 | 10,880 | 11,200 | 10,410 | 11,060 | 44,700 |
| 2021/03/04 | 11,270 | 11,480 | 10,920 | 11,010 | 29,000 |
| 2021/03/03 | 11,840 | 11,840 | 11,360 | 11,560 | 15,100 |
| 2021/03/02 | 12,340 | 12,340 | 11,530 | 11,700 | 30,100 |
| 2021/03/01 | 11,960 | 12,520 | 11,720 | 12,270 | 24,900 |
| 2021/02/26 | 11,250 | 12,610 | 11,060 | 11,960 | 69,500 |
| 2021/02/25 | 12,360 | 12,410 | 11,570 | 11,610 | 45,500 |
| 2021/02/24 | 12,790 | 12,790 | 12,050 | 12,120 | 23,900 |
| 2021/02/22 | 12,660 | 12,910 | 12,500 | 12,600 | 24,400 |
| 2021/02/19 | 12,660 | 12,910 | 12,450 | 12,600 | 28,900 |
| 2021/02/18 | 13,200 | 13,580 | 12,850 | 12,930 | 39,800 |
| 2021/02/17 | 12,940 | 14,020 | 12,640 | 13,500 | 111,800 |
| 2021/02/16 | 13,300 | 13,300 | 12,810 | 12,830 | 41,200 |
| 2021/02/15 | 12,860 | 13,330 | 12,400 | 13,000 | 53,200 |
| 2021/02/12 | 12,920 | 13,200 | 12,150 | 12,790 | 73,600 |
| 2021/02/10 | 12,690 | 13,070 | 12,320 | 12,320 | 54,100 |
| 2021/02/09 | 12,820 | 13,000 | 12,100 | 12,660 | 90,600 |
| 2021/02/08 | 13,300 | 13,640 | 13,000 | 13,040 | 49,100 |
| 2021/02/05 | 13,610 | 14,340 | 13,230 | 13,500 | 85,700 |
| 2021/02/04 | 14,200 | 14,200 | 13,030 | 13,320 | 79,900 |
| 2021/02/03 | 15,200 | 15,730 | 13,910 | 14,090 | 227,600 |
| 2021/02/02 | 12,420 | 14,740 | 12,400 | 14,470 | 198,100 |
| 2021/02/01 | 12,520 | 12,750 | 12,190 | 12,280 | 51,300 |
| 2021/01/29 | 14,180 | 14,300 | 12,460 | 12,680 | 111,900 |
| 2021/01/28 | 13,450 | 14,390 | 13,080 | 13,880 | 102,900 |
| 2021/01/27 | 15,160 | 15,610 | 13,850 | 14,050 | 152,300 |
| 2021/01/26 | 14,670 | 15,600 | 14,550 | 14,920 | 233,700 |
| 2021/01/25 | 14,100 | 14,600 | 13,310 | 14,220 | 236,300 |
| 2021/01/22 | 15,820 | 16,270 | 14,020 | 14,100 | 371,000 |
| 2021/01/21 | 17,900 | 18,700 | 16,420 | 17,020 | 532,300 |
| 2021/01/20 | 16,830 | 19,680 | 16,720 | 19,500 | 394,500 |
| 2021/01/19 | 16,080 | 16,690 | 15,610 | 16,470 | 196,200 |
| 2021/01/18 | 14,090 | 15,340 | 14,030 | 15,280 | 256,300 |
| 2021/01/15 | 13,680 | 14,360 | 13,460 | 13,930 | 161,300 |
| 2021/01/14 | 12,810 | 14,150 | 12,680 | 13,400 | 243,600 |
| 2021/01/13 | 14,160 | 16,620 | 12,930 | 13,110 | 665,800 |
| 2021/01/12 | 12,000 | 14,130 | 11,860 | 13,620 | 279,800 |
| 2021/01/08 | 11,190 | 11,740 | 11,120 | 11,560 | 63,600 |
| 2021/01/07 | 12,390 | 12,400 | 11,210 | 11,320 | 83,600 |
| 2021/01/06 | 11,720 | 12,540 | 11,600 | 11,960 | 107,200 |
| 2021/01/05 | 11,340 | 11,820 | 11,000 | 11,520 | 76,000 |
| 2021/01/04 | 11,010 | 11,630 | 10,600 | 11,440 | 94,000 |