5922 那須電機鉄工(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-26 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1983-12-23 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1983-12-22 | 290 | 290 | 280 | 280 | 5,000 | 2,800 |
| 1983-12-17 | 286 | 290 | 286 | 290 | 2,000 | 2,900 |
| 1983-12-16 | 286 | 286 | 286 | 286 | 2,000 | 2,860 |
| 1983-12-15 | 279 | 280 | 279 | 280 | 6,000 | 2,800 |
| 1983-12-13 | 277 | 278 | 277 | 278 | 3,000 | 2,780 |
| 1983-12-12 | 277 | 277 | 277 | 277 | 2,000 | 2,770 |
| 1983-12-09 | 271 | 271 | 271 | 271 | 1,000 | 2,710 |
| 1983-12-07 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 1983-11-30 | 271 | 271 | 270 | 270 | 3,000 | 2,700 |
| 1983-11-29 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 1983-11-25 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1983-11-24 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 1983-11-17 | 284 | 284 | 284 | 284 | 1,000 | 2,840 |
| 1983-11-15 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 1983-11-14 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 1983-11-11 | 300 | 300 | 298 | 298 | 18,000 | 2,980 |
| 1983-11-09 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 1983-11-05 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 1983-11-02 | 251 | 251 | 251 | 251 | 6,000 | 2,510 |
| 1983-11-01 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 1983-10-27 | 250 | 250 | 250 | 250 | 5,000 | 2,500 |
| 1983-10-26 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1983-10-25 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 1983-10-21 | 241 | 250 | 240 | 250 | 5,000 | 2,500 |
| 1983-10-20 | 241 | 241 | 241 | 241 | 2,000 | 2,410 |
| 1983-10-14 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 1983-10-11 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 1983-10-07 | 240 | 240 | 240 | 240 | 4,000 | 2,400 |
| 1983-10-06 | 241 | 241 | 241 | 241 | 1,000 | 2,410 |
| 1983-10-05 | 242 | 242 | 240 | 240 | 6,000 | 2,400 |
| 1983-10-04 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 1983-09-24 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 1983-09-22 | 241 | 241 | 240 | 240 | 2,000 | 2,400 |
| 1983-09-20 | 241 | 241 | 241 | 241 | 1,000 | 2,410 |
| 1983-09-17 | 241 | 241 | 241 | 241 | 1,000 | 2,410 |
| 1983-09-16 | 241 | 241 | 241 | 241 | 7,000 | 2,410 |
| 1983-09-09 | 241 | 241 | 241 | 241 | 2,000 | 2,410 |
| 1983-09-08 | 241 | 241 | 240 | 240 | 3,000 | 2,400 |
| 1983-09-05 | 241 | 241 | 241 | 241 | 5,000 | 2,410 |
| 1983-08-26 | 241 | 241 | 241 | 241 | 1,000 | 2,410 |
| 1983-08-20 | 241 | 241 | 241 | 241 | 1,000 | 2,410 |
| 1983-08-19 | 242 | 242 | 241 | 241 | 4,000 | 2,410 |
| 1983-08-18 | 241 | 241 | 241 | 241 | 1,000 | 2,410 |
| 1983-08-16 | 241 | 241 | 241 | 241 | 1,000 | 2,410 |
| 1983-08-15 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 1983-08-12 | 244 | 244 | 244 | 244 | 3,000 | 2,440 |
| 1983-08-10 | 245 | 245 | 245 | 245 | 3,000 | 2,450 |
| 1983-08-09 | 245 | 245 | 245 | 245 | 4,000 | 2,450 |
| 1983-07-22 | 241 | 241 | 241 | 241 | 1,000 | 2,410 |
| 1983-07-20 | 241 | 241 | 241 | 241 | 7,000 | 2,410 |
| 1983-07-09 | 241 | 241 | 241 | 241 | 1,000 | 2,410 |
| 1983-07-08 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 1983-07-02 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1983-07-01 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1983-06-23 | 241 | 241 | 241 | 241 | 1,000 | 2,410 |
| 1983-06-22 | 241 | 241 | 241 | 241 | 1,000 | 2,410 |
| 1983-06-21 | 241 | 241 | 241 | 241 | 1,000 | 2,410 |
| 1983-06-20 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1983-06-16 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1983-06-08 | 240 | 240 | 240 | 240 | 4,000 | 2,400 |
| 1983-06-07 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 1983-06-06 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1983-06-02 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 1983-05-30 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1983-05-28 | 239 | 240 | 239 | 240 | 2,000 | 2,400 |
| 1983-05-27 | 250 | 250 | 240 | 240 | 2,000 | 2,400 |
| 1983-05-26 | 249 | 250 | 249 | 250 | 2,000 | 2,500 |
| 1983-05-25 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1983-05-24 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1983-05-19 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1983-05-18 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1983-05-16 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 1983-05-14 | 250 | 250 | 250 | 250 | 4,000 | 2,500 |
| 1983-05-13 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 1983-05-12 | 270 | 270 | 261 | 261 | 3,000 | 2,610 |
| 1983-05-11 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 1983-05-10 | 270 | 270 | 270 | 270 | 5,000 | 2,700 |
| 1983-05-09 | 270 | 271 | 270 | 270 | 8,000 | 2,700 |
| 1983-05-07 | 272 | 272 | 270 | 270 | 7,000 | 2,700 |
| 1983-05-02 | 293 | 293 | 287 | 287 | 6,000 | 2,870 |
| 1983-04-30 | 294 | 294 | 294 | 294 | 2,000 | 2,940 |
| 1983-04-28 | 294 | 295 | 293 | 295 | 16,000 | 2,950 |
| 1983-04-27 | 282 | 295 | 282 | 295 | 16,000 | 2,950 |
| 1983-04-26 | 278 | 280 | 278 | 280 | 23,000 | 2,800 |
| 1983-04-25 | 275 | 280 | 274 | 279 | 16,000 | 2,790 |
| 1983-04-22 | 250 | 251 | 250 | 251 | 7,000 | 2,510 |
| 1983-04-21 | 245 | 245 | 245 | 245 | 6,000 | 2,450 |
| 1983-04-09 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 1983-04-08 | 240 | 240 | 240 | 240 | 8,000 | 2,400 |
| 1983-04-07 | 240 | 240 | 240 | 240 | 4,000 | 2,400 |
| 1983-04-05 | 226 | 227 | 226 | 227 | 3,000 | 2,270 |
| 1983-04-04 | 221 | 221 | 221 | 221 | 3,000 | 2,210 |
| 1983-03-28 | 201 | 201 | 201 | 201 | 2,000 | 2,010 |
| 1983-03-22 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1983-03-15 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 1983-03-14 | 200 | 200 | 200 | 200 | 5,000 | 2,000 |
| 1983-03-11 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 1983-03-09 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 1983-03-07 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1983-03-01 | 200 | 200 | 200 | 200 | 5,000 | 2,000 |
| 1983-02-28 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1983-02-25 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 1983-02-23 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 1983-02-14 | 219 | 219 | 219 | 219 | 2,000 | 2,190 |
| 1983-02-12 | 219 | 219 | 219 | 219 | 1,000 | 2,190 |
| 1983-02-10 | 219 | 219 | 219 | 219 | 2,000 | 2,190 |
| 1983-02-08 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 1983-02-07 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 1983-02-02 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
| 1983-02-01 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
| 1983-01-28 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 1983-01-27 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 1983-01-21 | 190 | 190 | 190 | 190 | 8,000 | 1,900 |
| 1983-01-19 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 1983-01-14 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
| 1983-01-13 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 1983-01-04 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
分割・併合履歴 ： [2017-09-27]1株→0.1株