[5922 東証2部] 那須電機鉄工 日足 時系列データ

[5922 東証2部] 那須電機鉄工 (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-09335.00335.00330.00330.00180006008000
2016-12-08331.00336.00330.00335.00130004334000
2016-12-07328.00331.00327.00331.0080002629000
2016-12-06328.00329.00326.00326.00140004585000
2016-12-05333.00335.00330.00330.00230007635000
2016-12-02330.00336.00327.00333.004000013264000
2016-12-01326.00333.00325.00326.00180005882000
2016-11-30318.00323.00318.00321.0090002875000
2016-11-29321.00321.00316.00321.00160005114000
2016-11-28320.00321.00320.00321.003000961000
2016-11-25320.00320.00319.00320.00130004156000
2016-11-24321.00321.00321.00321.001000321000
2016-11-22320.00320.00318.00319.0040001276000
2016-11-21320.00325.00319.00321.00100003214000
2016-11-18322.00322.00319.00320.0060001922000
2016-11-17317.00325.00316.00323.00290009264000
2016-11-16316.00317.00316.00317.00140004435000
2016-11-15317.00317.00315.00316.00130004106000
2016-11-14316.00319.00316.00319.0050001586000
2016-11-11315.00316.00315.00315.00180005674000
2016-11-10318.00319.00315.00315.00180005702000
2016-11-09314.00314.00303.00309.00190005894000
2016-11-08316.00321.00316.00321.002000637000
2016-11-07314.00321.00314.00321.00110003461000
2016-11-04316.00317.00314.00314.00190006003000
2016-11-02318.00318.00317.00317.0060001905000
2016-11-01322.00322.00316.00322.0060001914000
2016-10-31320.00322.00320.00322.0060001922000
2016-10-28321.00321.00320.00320.0060001923000
2016-10-27321.00321.00320.00320.0050001602000
2016-10-26320.00320.00317.00317.0080002552000
2016-10-25320.00320.00320.00320.001000320000
2016-10-2400
2016-10-21324.00324.00324.00324.0040001296000
2016-10-20318.00324.00318.00324.0040001285000
2016-10-19319.00323.00317.00317.00140004487000
2016-10-18316.00319.00316.00319.002000635000
2016-10-17319.00320.00316.00316.00120003820000
2016-10-14320.00321.00320.00321.003000962000
2016-10-13323.00324.00320.00320.0050001612000
2016-10-12320.00320.00319.00319.0090002878000
2016-10-11318.00320.00318.00320.003000957000
2016-10-07323.00323.00318.00318.002000641000
2016-10-06320.00320.00320.00320.001000320000
2016-10-05325.00325.00320.00320.00190006147000
2016-10-04319.00320.00318.00318.0060001915000
2016-10-03325.00325.00320.00320.0040001290000
2016-09-30324.00325.00322.00325.00120003886000
2016-09-29319.00329.00319.00329.00160005183000
2016-09-28319.00323.00318.00323.0090002892000
2016-09-27319.00325.00318.00318.0040001281000
2016-09-26320.00324.00319.00324.0090002892000
2016-09-23322.00322.00316.00316.0040001270000
2016-09-21319.00319.00314.00319.00130004129000
2016-09-20318.00319.00318.00319.0040001275000
2016-09-16319.00334.00318.00318.00100003239000
2016-09-15321.00323.00320.00321.00100003214000
2016-09-14320.00321.00319.00319.0080002560000
2016-09-13323.00324.00315.00321.00190006098000
2016-09-12330.00330.00325.00330.0070002288000
2016-09-09333.00333.00333.00333.003000999000
2016-09-08328.00330.00325.00330.0060001959000
2016-09-07333.00333.00327.00328.00150004937000
2016-09-06334.00336.00334.00336.0080002679000
2016-09-05348.00348.00338.00340.003700012696000
2016-09-02333.00340.00330.00340.00110003667000
2016-09-01336.00340.00335.00337.00140004720000
2016-08-31343.00343.00335.00336.00180006114000
2016-08-30354.00354.00346.00348.00250008771000
2016-08-29361.00362.00350.00358.00160005759000
2016-08-26355.00362.00352.00362.00270009640000
2016-08-25359.00359.00341.00358.004500015882000
2016-08-24361.00364.00350.00363.009200033056000
2016-08-23331.00342.00329.00337.004700015724000
2016-08-22336.00336.00322.00326.006100020106000
2016-08-19320.00327.00316.00320.004100013159000
2016-08-18306.00309.00306.00309.00100003072000
2016-08-17315.00315.00309.00309.002000624000
2016-08-16311.00315.00311.00311.0050001559000
2016-08-15311.00311.00311.00311.002000622000
2016-08-12309.00318.00309.00312.0070002185000
2016-08-10307.00312.00307.00307.00110003398000
2016-08-09305.00305.00305.00305.003000915000
2016-08-08311.00315.00304.00305.00100003088000
2016-08-05307.00313.00300.00304.003500010657000
2016-08-04314.00314.00300.00310.005900018095000
2016-08-03328.00328.00313.00313.00260008284000
2016-08-02326.00332.00322.00328.003300010822000
2016-08-01370.00382.00329.00330.0014800052135000
2016-07-29329.00358.00320.00358.005900019857000
2016-07-28328.00354.00320.00321.009400031079000
2016-07-27327.00340.00310.00330.008500027517000
2016-07-26340.00340.00323.00328.003600011939000
2016-07-25346.00378.00335.00360.0012600045179000
2016-07-22319.00340.00319.00322.007400024523000
2016-07-21311.00328.00311.00324.005300016871000
2016-07-20302.00309.00302.00309.00150004577000
2016-07-19298.00303.00298.00302.0060001811000
2016-07-15306.00306.00298.00298.0080002440000
2016-07-14299.00300.00298.00298.0090002687000
2016-07-1300
2016-07-1200
2016-07-11290.00290.00290.00290.001000290000
2016-07-08292.00292.00292.00292.002000584000
2016-07-07298.00298.00292.00292.002000590000
2016-07-06300.00300.00300.00300.001000300000
2016-07-05292.00300.00291.00300.0050001465000
2016-07-04295.00295.00292.00292.0040001173000
2016-07-01299.00314.00295.00295.00180005492000
2016-06-30295.00298.00295.00298.00130003847000
2016-06-29280.00280.00280.00280.002000560000
2016-06-28280.00281.00280.00281.0040001121000
2016-06-27282.00282.00282.00282.001000282000
2016-06-2400
2016-06-2300
2016-06-22298.00298.00298.00298.001000298000
2016-06-2100
2016-06-2000
2016-06-1700
2016-06-16290.00298.00286.00298.0040001172000
2016-06-15288.00288.00285.00285.002000573000
2016-06-14297.00297.00288.00288.0080002345000
2016-06-13300.00300.00295.00298.00150004491000
2016-06-1000
2016-06-0900
2016-06-0800
2016-06-07301.00301.00300.00300.002000601000
2016-06-06304.00304.00304.00304.001000304000
2016-06-0300
2016-06-0200
2016-06-01306.00306.00306.00306.003000918000
2016-05-31305.00305.00305.00305.0060001830000
2016-05-30303.00303.00303.00303.003000909000
2016-05-27302.00303.00302.00303.003000907000
2016-05-26301.00303.00301.00302.0040001208000
2016-05-2500
2016-05-2400
2016-05-23300.00303.00300.00300.00230006903000
2016-05-20300.00304.00300.00300.00150004511000
2016-05-19300.00303.00299.00300.0070002102000
2016-05-18290.00303.00290.00300.00290008690000
2016-05-17290.00290.00290.00290.002000580000
2016-05-16292.00292.00292.00292.003000876000
2016-05-1300
2016-05-1200
2016-05-11290.00290.00290.00290.002000580000
2016-05-10290.00300.00290.00294.00100002957000
2016-05-09290.00290.00290.00290.001000290000
2016-05-06290.00290.00290.00290.001000290000
2016-05-02290.00290.00290.00290.003000870000
2016-04-28292.00292.00292.00292.003000876000
2016-04-27294.00294.00292.00292.0080002350000
2016-04-26294.00294.00294.00294.002000588000
2016-04-25295.00295.00294.00294.0050001471000
2016-04-2200
2016-04-21299.00299.00299.00299.003000897000
2016-04-20300.00300.00299.00299.002000599000
2016-04-19299.00300.00299.00300.002000599000
2016-04-18302.00303.00292.00292.00120003601000
2016-04-15299.00299.00299.00299.003000897000
2016-04-14297.00298.00297.00298.0040001189000
2016-04-13296.00296.00296.00296.001000296000
2016-04-12294.00294.00294.00294.003000882000
2016-04-1100
2016-04-08283.00283.00283.00283.0090002547000
2016-04-07283.00283.00283.00283.0050001415000
2016-04-0600
2016-04-05283.00283.00283.00283.0070001981000
2016-04-04290.00290.00280.00283.00120003419000
2016-04-01297.00299.00290.00290.00110003261000
2016-03-31297.00298.00296.00297.00100002970000
2016-03-30301.00301.00298.00298.0070002095000
2016-03-29296.00304.00296.00297.00120003581000
2016-03-28303.00305.00301.00301.0050001516000
2016-03-25297.00308.00297.00305.00180005419000
2016-03-2400
2016-03-23293.00295.00293.00294.0070002056000
2016-03-22293.00293.00292.00292.003000877000
2016-03-1800
2016-03-17295.00295.00292.00292.0080002345000
2016-03-16291.00292.00291.00292.0050001458000
2016-03-15297.00297.00291.00293.00200005898000
2016-03-14296.00297.00295.00296.00150004442000
2016-03-11292.00297.00292.00295.00210006184000
2016-03-10290.00294.00290.00291.00110003203000
2016-03-09291.00291.00290.00290.00130003772000
2016-03-08292.00292.00292.00292.001000292000
2016-03-07290.00295.00289.00290.00230006722000
2016-03-04284.00292.00284.00288.00170004919000
2016-03-03283.00288.00282.00283.00220006231000
2016-03-02285.00287.00282.00282.00220006270000
2016-03-01283.00283.00281.00281.0070001976000
2016-02-29286.00287.00282.00283.00180005131000
2016-02-26280.00296.00279.00286.003600010258000
2016-02-25286.00289.00276.00280.00310008720000
2016-02-24278.00278.00278.00278.001000278000
2016-02-23278.00278.00278.00278.002000556000
2016-02-22275.00277.00275.00276.003000828000
2016-02-19274.00275.00274.00275.002000549000
2016-02-18275.00275.00275.00275.003000825000
2016-02-17273.00280.00273.00274.0050001387000
2016-02-16274.00284.00273.00275.0060001662000
2016-02-15281.00282.00281.00282.0060001689000
2016-02-12271.00271.00265.00268.00170004565000
2016-02-10284.00300.00280.00280.00220006344000
2016-02-09282.00282.00282.00282.001000282000
2016-02-08285.00290.00280.00285.0060001712000
2016-02-05292.00293.00285.00285.00150004300000
2016-02-04297.00299.00297.00299.003000893000
2016-02-03302.00302.00302.00302.001000302000
2016-02-02306.00306.00306.00306.001000306000
2016-02-01295.00324.00295.00310.00240007495000
2016-01-29291.00305.00291.00297.00170005011000
2016-01-28294.00297.00294.00297.0040001183000
2016-01-2700
2016-01-26293.00295.00292.00295.0040001172000
2016-01-25293.00294.00293.00293.0040001174000
2016-01-22293.00296.00293.00296.0070002060000
2016-01-21305.00306.00293.00293.00230006907000
2016-01-20305.00305.00301.00301.003000909000
2016-01-19315.00315.00315.00315.0040001260000
2016-01-1800
2016-01-15315.00315.00315.00315.002000630000
2016-01-14313.00313.00311.00313.0070002184000
2016-01-13317.00317.00315.00315.002000632000
2016-01-12317.00317.00317.00317.0040001268000
2016-01-08310.00310.00305.00310.0070002154000
2016-01-07311.00311.00311.00311.0050001555000
2016-01-06315.00315.00315.00315.0090002835000
2016-01-0500
2016-01-04325.00325.00316.00319.0080002557000
2015-12-30326.00327.00325.00325.00110003584000
2015-12-29327.00331.00327.00331.002000658000
2015-12-28337.00337.00321.00327.00180005891000
2015-12-25325.00343.00319.00338.004500014784000
2015-12-24318.00318.00318.00318.002000636000
2015-12-22325.00329.00325.00325.00200006504000
2015-12-2100
2015-12-18331.00331.00328.00331.0050001648000
2015-12-17331.00331.00331.00331.002000662000
2015-12-1600
2015-12-15335.00335.00331.00331.0080002676000
2015-12-14330.00330.00325.00330.00140004586000
2015-12-11331.00332.00330.00332.00130004293000
2015-12-1000
2015-12-09334.00334.00334.00334.0050001670000
2015-12-08332.00335.00332.00335.0080002660000
2015-12-07341.00341.00336.00340.00110003738000
2015-12-04341.00341.00341.00341.001000341000
2015-12-03343.00343.00343.00343.0030001029000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog