[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 
2017-07-21400.00400.00398.00398.0030001196000
2017-07-20403.00403.00402.00402.0060002416000
2017-07-19402.00402.00400.00400.0040001605000
2017-07-18408.00408.00405.00405.0040001629000
2017-07-14407.00407.00406.00407.0060002441000
2017-07-13407.00407.00402.00402.0070002819000
2017-07-12400.00401.00400.00401.002000801000
2017-07-11406.00406.00400.00400.00100004022000
2017-07-10413.00413.00402.00405.0070002839000
2017-07-07414.00414.00410.00411.00120004934000
2017-07-06411.00415.00410.00415.00120004950000
2017-07-05413.00413.00405.00411.0040001637000
2017-07-04405.00420.00405.00411.003700015108000
2017-07-03406.00406.00403.00405.00110004452000
2017-06-30396.00403.00394.00403.00230009141000
2017-06-29402.00402.00401.00401.0030001204000
2017-06-28396.00407.00396.00403.00180007282000
2017-06-27400.00401.00395.00401.002600010377000
2017-06-26391.00400.00391.00400.00130005171000
2017-06-23397.00397.00392.00392.0080003166000
2017-06-22394.00394.00391.00391.0070002746000
2017-06-21389.00399.00389.00392.002900011418000
2017-06-20385.00389.00381.00389.00160006158000
2017-06-19394.00394.00384.00388.00190007404000
2017-06-16394.00397.00391.00397.00190007485000
2017-06-15398.00402.00397.00402.0070002794000
2017-06-14397.00409.00393.00402.00200007971000
2017-06-13399.00405.00399.00405.0070002821000
2017-06-12401.00404.00391.00404.00130005178000
2017-06-09407.00409.00401.00401.00130005265000
2017-06-08391.00442.00391.00407.0013700056177000
2017-06-07390.00390.00386.00388.0090003498000
2017-06-06383.00384.00383.00384.0070002686000
2017-06-05384.00390.00384.00390.0080003094000
2017-06-02380.00386.00380.00383.00130004992000
2017-06-01384.00386.00383.00384.00250009609000
2017-05-31384.00384.00380.00384.00120004600000
2017-05-30380.00380.00380.00380.0060002280000
2017-05-29375.00387.00369.00385.00240009120000
2017-05-26376.00379.00375.00379.0080003018000
2017-05-25378.00379.00377.00377.0070002644000
2017-05-24376.00380.00376.00380.0050001891000
2017-05-23375.00380.00375.00380.00100003793000
2017-05-22380.00380.00375.00375.0070002648000
2017-05-19383.00383.00368.00380.003300012516000
2017-05-18354.00367.00354.00367.00140005044000
2017-05-17363.00370.00356.00363.00220008012000
2017-05-16359.00363.00359.00361.00100003599000
2017-05-15370.00370.00358.00360.00100003637000
2017-05-12361.00370.00361.00370.0070002558000
2017-05-11365.00370.00364.00364.00120004417000
2017-05-10372.00372.00361.00372.00120004421000
2017-05-09367.00372.00367.00372.0080002946000
2017-05-08364.00366.00362.00366.0040001456000
2017-05-02365.00365.00362.00364.0050001819000
2017-05-01362.00362.00362.00362.001000362000
2017-04-28361.00361.00360.00360.0090003248000
2017-04-27361.00366.00361.00366.0050001820000
2017-04-26364.00365.00360.00362.0090003266000
2017-04-25367.00368.00360.00364.0080002901000
2017-04-24369.00369.00369.00369.001000369000
2017-04-21361.00361.00361.00361.001000361000
2017-04-20347.00366.00347.00362.0090003220000
2017-04-19347.00349.00344.00344.0040001387000
2017-04-18348.00348.00340.00347.0050001719000
2017-04-17340.00346.00340.00340.0070002387000
2017-04-14340.00352.00331.00338.003000010252000
2017-04-13350.00350.00348.00348.0050001743000
2017-04-12355.00355.00350.00353.00220007778000
2017-04-11358.00358.00356.00356.00110003929000
2017-04-10364.00364.00358.00358.0060002167000
2017-04-07355.00356.00355.00356.0080002841000
2017-04-06366.00368.00354.00354.008300030184000
2017-04-05377.00390.00365.00366.007600028585000
2017-04-04357.00379.00354.00361.007000025630000
2017-04-03365.00370.00354.00357.0013100047521000
2017-03-31345.00425.00342.00370.00791000312998000
2017-03-30342.00345.00342.00345.00180006178000
2017-03-29344.00344.00341.00343.0080002744000
2017-03-28348.00349.00345.00349.00170005905000
2017-03-27347.00349.00346.00348.00180006255000
2017-03-24350.00353.00349.00353.007400025931000
2017-03-23348.00350.00346.00350.00230008014000
2017-03-22345.00345.00340.00340.0060002045000
2017-03-21345.00350.00336.00350.003900013466000
2017-03-17340.00350.00339.00344.003700012763000
2017-03-16337.00340.00337.00340.0070002374000
2017-03-15337.00340.00337.00337.00130004387000
2017-03-14338.00339.00336.00337.00180006087000
2017-03-13338.00338.00336.00336.00110003698000
2017-03-10337.00338.00337.00338.0070002362000
2017-03-09332.00332.00332.00332.003000996000
2017-03-08330.00330.00330.00330.0050001650000
2017-03-07336.00336.00331.00335.00140004693000
2017-03-06340.00340.00329.00336.00150004999000
2017-03-03339.00339.00337.00337.0090003044000
2017-03-02339.00340.00337.00337.00110003727000
2017-03-01338.00338.00338.00338.0050001690000
2017-02-28340.00340.00333.00338.00280009375000
2017-02-27337.00338.00337.00338.00110003710000
2017-02-24337.00340.00337.00337.0070002363000
2017-02-23340.00342.00335.00342.00120004061000
2017-02-22340.00340.00340.00340.001000340000
2017-02-21338.00338.00337.00337.002000675000
2017-02-20336.00338.00335.00335.00120004043000
2017-02-17343.00343.00334.00334.00180006088000
2017-02-16334.00350.00334.00349.00190006547000
2017-02-15334.00336.00334.00335.0060002007000
2017-02-14335.00338.00331.00331.003000010037000
2017-02-13337.00342.00337.00342.0040001353000
2017-02-10342.00343.00342.00343.0030001027000
2017-02-09341.00341.00341.00341.001000341000
2017-02-08345.00345.00341.00341.0050001719000
2017-02-07340.00344.00340.00344.0070002393000
2017-02-06341.00342.00341.00342.0060002050000
2017-02-03336.00336.00336.00336.0030001008000
2017-02-02340.00340.00335.00335.00200006745000
2017-02-01339.00342.00339.00340.0040001361000
2017-01-31338.00338.00338.00338.00100003380000
2017-01-30335.00338.00335.00338.00100003366000
2017-01-27336.00336.00335.00335.0040001343000
2017-01-26336.00336.00336.00336.0060002016000
2017-01-25333.00333.00327.00332.0070002318000
2017-01-2400
2017-01-23336.00336.00333.00333.002000669000
2017-01-20334.00337.00333.00333.00180006017000
2017-01-19334.00334.00334.00334.0030001002000
2017-01-18334.00334.00334.00334.001000334000
2017-01-17330.00330.00330.00330.0040001320000
2017-01-16338.00338.00330.00330.00120004010000
2017-01-13338.00338.00338.00338.002000676000
2017-01-12342.00342.00341.00341.0060002051000
2017-01-11342.00342.00342.00342.0030001026000
2017-01-10343.00345.00342.00342.0040001375000
2017-01-06340.00343.00339.00343.00160005440000
2017-01-05339.00341.00339.00340.00140004759000
2017-01-04334.00340.00334.00340.0050001694000
2016-12-30328.00330.00327.00330.00130004268000
2016-12-29331.00331.00330.00331.0050001653000
2016-12-28332.00332.00327.00331.0040001322000
2016-12-27327.00327.00327.00327.003000981000
2016-12-26332.00332.00327.00327.0040001313000
2016-12-22332.00332.00327.00327.0090002962000
2016-12-21326.00332.00326.00332.0090002948000
2016-12-20330.00330.00328.00328.0090002963000
2016-12-19333.00333.00331.00331.0080002657000
2016-12-16338.00338.00331.00333.00240008016000
2016-12-15338.00338.00338.00338.0060002028000
2016-12-14338.00338.00336.00338.00110003712000
2016-12-13336.00337.00336.00336.0040001346000
2016-12-12330.00338.00330.00338.00130004345000
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

   ※ 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