5922 那須電機鉄工(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 367 | 372 | 367 | 370 | 4,000 | 3,700 |
| 1984-12-27 | 379 | 380 | 379 | 379 | 5,000 | 3,790 |
| 1984-12-26 | 381 | 385 | 379 | 379 | 9,000 | 3,790 |
| 1984-12-25 | 394 | 394 | 380 | 380 | 28,000 | 3,800 |
| 1984-12-24 | 381 | 405 | 380 | 405 | 60,000 | 4,050 |
| 1984-12-22 | 380 | 380 | 380 | 380 | 26,000 | 3,800 |
| 1984-12-21 | 341 | 359 | 341 | 359 | 26,000 | 3,590 |
| 1984-12-18 | 291 | 291 | 291 | 291 | 10,000 | 2,910 |
| 1984-12-17 | 296 | 296 | 296 | 296 | 3,000 | 2,960 |
| 1984-12-15 | 310 | 310 | 310 | 310 | 6,000 | 3,100 |
| 1984-12-14 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1984-12-13 | 310 | 310 | 310 | 310 | 10,000 | 3,100 |
| 1984-12-12 | 311 | 311 | 311 | 311 | 3,000 | 3,110 |
| 1984-12-11 | 320 | 320 | 310 | 310 | 6,000 | 3,100 |
| 1984-12-10 | 310 | 310 | 310 | 310 | 3,000 | 3,100 |
| 1984-12-07 | 311 | 311 | 311 | 311 | 2,000 | 3,110 |
| 1984-12-06 | 310 | 310 | 310 | 310 | 4,000 | 3,100 |
| 1984-12-05 | 310 | 310 | 310 | 310 | 3,000 | 3,100 |
| 1984-12-04 | 310 | 310 | 310 | 310 | 5,000 | 3,100 |
| 1984-12-03 | 310 | 310 | 310 | 310 | 13,000 | 3,100 |
| 1984-12-01 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1984-11-29 | 320 | 320 | 310 | 310 | 23,000 | 3,100 |
| 1984-11-28 | 310 | 310 | 310 | 310 | 7,000 | 3,100 |
| 1984-11-27 | 310 | 310 | 306 | 310 | 12,000 | 3,100 |
| 1984-11-24 | 320 | 320 | 320 | 320 | 5,000 | 3,200 |
| 1984-11-22 | 321 | 330 | 320 | 320 | 10,000 | 3,200 |
| 1984-11-21 | 320 | 320 | 320 | 320 | 10,000 | 3,200 |
| 1984-11-08 | 280 | 280 | 275 | 275 | 3,000 | 2,750 |
| 1984-11-07 | 285 | 285 | 285 | 285 | 5,000 | 2,850 |
| 1984-11-06 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 1984-11-05 | 283 | 283 | 283 | 283 | 2,000 | 2,830 |
| 1984-11-02 | 274 | 274 | 265 | 265 | 6,000 | 2,650 |
| 1984-10-23 | 309 | 309 | 309 | 309 | 1,000 | 3,090 |
| 1984-10-22 | 310 | 310 | 310 | 310 | 3,000 | 3,100 |
| 1984-10-20 | 301 | 310 | 301 | 310 | 3,000 | 3,100 |
| 1984-10-19 | 306 | 306 | 300 | 300 | 29,000 | 3,000 |
| 1984-10-15 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 1984-10-08 | 239 | 239 | 239 | 239 | 1,000 | 2,390 |
| 1984-10-04 | 236 | 236 | 236 | 236 | 1,000 | 2,360 |
| 1984-10-01 | 246 | 246 | 235 | 235 | 3,000 | 2,350 |
| 1984-09-26 | 251 | 251 | 251 | 251 | 2,000 | 2,510 |
| 1984-09-22 | 251 | 251 | 251 | 251 | 4,000 | 2,510 |
| 1984-09-21 | 252 | 252 | 252 | 252 | 5,000 | 2,520 |
| 1984-09-19 | 252 | 252 | 252 | 252 | 16,000 | 2,520 |
| 1984-09-18 | 252 | 252 | 252 | 252 | 1,000 | 2,520 |
| 1984-09-11 | 252 | 252 | 252 | 252 | 1,000 | 2,520 |
| 1984-09-10 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1984-08-30 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 1984-08-20 | 259 | 259 | 259 | 259 | 1,000 | 2,590 |
| 1984-08-15 | 253 | 253 | 253 | 253 | 1,000 | 2,530 |
| 1984-08-14 | 253 | 253 | 250 | 250 | 5,000 | 2,500 |
| 1984-08-13 | 254 | 255 | 254 | 255 | 4,000 | 2,550 |
| 1984-08-10 | 254 | 255 | 254 | 255 | 6,000 | 2,550 |
| 1984-07-19 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1984-07-18 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1984-07-16 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 1984-07-09 | 261 | 261 | 261 | 261 | 2,000 | 2,610 |
| 1984-07-04 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1984-07-02 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1984-06-28 | 261 | 261 | 261 | 261 | 2,000 | 2,610 |
| 1984-06-26 | 261 | 261 | 261 | 261 | 1,000 | 2,610 |
| 1984-06-18 | 260 | 261 | 260 | 261 | 3,000 | 2,610 |
| 1984-06-15 | 261 | 261 | 261 | 261 | 6,000 | 2,610 |
| 1984-06-14 | 261 | 261 | 261 | 261 | 2,000 | 2,610 |
| 1984-06-13 | 261 | 261 | 261 | 261 | 3,000 | 2,610 |
| 1984-06-12 | 261 | 261 | 261 | 261 | 2,000 | 2,610 |
| 1984-06-11 | 270 | 270 | 270 | 270 | 7,000 | 2,700 |
| 1984-06-07 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1984-06-02 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 1984-06-01 | 269 | 270 | 269 | 270 | 3,000 | 2,700 |
| 1984-05-30 | 266 | 275 | 266 | 275 | 3,000 | 2,750 |
| 1984-05-24 | 251 | 251 | 251 | 251 | 2,000 | 2,510 |
| 1984-05-23 | 261 | 261 | 261 | 261 | 3,000 | 2,610 |
| 1984-05-11 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 1984-05-10 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 1984-05-07 | 304 | 304 | 304 | 304 | 2,000 | 3,040 |
| 1984-05-04 | 304 | 304 | 304 | 304 | 5,000 | 3,040 |
| 1984-05-02 | 304 | 304 | 304 | 304 | 4,000 | 3,040 |
| 1984-04-19 | 309 | 309 | 309 | 309 | 1,000 | 3,090 |
| 1984-04-18 | 310 | 310 | 309 | 309 | 2,000 | 3,090 |
| 1984-04-17 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1984-04-13 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1984-04-12 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1984-04-09 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1984-04-06 | 310 | 310 | 310 | 310 | 4,000 | 3,100 |
| 1984-04-03 | 312 | 312 | 310 | 310 | 3,000 | 3,100 |
| 1984-03-27 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1984-03-26 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 1984-03-17 | 291 | 292 | 290 | 290 | 6,000 | 2,900 |
| 1984-03-16 | 292 | 292 | 292 | 292 | 2,000 | 2,920 |
| 1984-03-15 | 291 | 291 | 291 | 291 | 6,000 | 2,910 |
| 1984-03-13 | 314 | 314 | 314 | 314 | 6,000 | 3,140 |
| 1984-03-12 | 324 | 324 | 324 | 324 | 2,000 | 3,240 |
| 1984-03-09 | 325 | 325 | 325 | 325 | 3,000 | 3,250 |
| 1984-03-08 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 1984-03-07 | 325 | 325 | 325 | 325 | 3,000 | 3,250 |
| 1984-03-06 | 326 | 326 | 325 | 325 | 2,000 | 3,250 |
| 1984-03-02 | 327 | 327 | 327 | 327 | 1,000 | 3,270 |
| 1984-03-01 | 328 | 328 | 328 | 328 | 1,000 | 3,280 |
| 1984-02-29 | 328 | 328 | 328 | 328 | 1,000 | 3,280 |
| 1984-02-28 | 328 | 328 | 328 | 328 | 5,000 | 3,280 |
| 1984-02-27 | 328 | 328 | 327 | 327 | 2,000 | 3,270 |
| 1984-02-20 | 330 | 330 | 330 | 330 | 10,000 | 3,300 |
| 1984-02-16 | 335 | 336 | 334 | 334 | 5,000 | 3,340 |
| 1984-02-14 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
| 1984-02-13 | 331 | 335 | 331 | 335 | 3,000 | 3,350 |
| 1984-02-10 | 334 | 335 | 334 | 335 | 2,000 | 3,350 |
| 1984-02-09 | 340 | 340 | 335 | 335 | 7,000 | 3,350 |
| 1984-02-07 | 358 | 358 | 355 | 355 | 3,000 | 3,550 |
| 1984-02-06 | 355 | 360 | 351 | 360 | 7,000 | 3,600 |
| 1984-02-04 | 355 | 355 | 355 | 355 | 5,000 | 3,550 |
| 1984-02-03 | 350 | 361 | 350 | 350 | 22,000 | 3,500 |
| 1984-02-02 | 347 | 350 | 346 | 350 | 38,000 | 3,500 |
| 1984-01-31 | 300 | 301 | 299 | 301 | 12,000 | 3,010 |
| 1984-01-30 | 298 | 298 | 298 | 298 | 2,000 | 2,980 |
| 1984-01-27 | 298 | 298 | 298 | 298 | 4,000 | 2,980 |
| 1984-01-26 | 298 | 298 | 298 | 298 | 3,000 | 2,980 |
| 1984-01-25 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1984-01-23 | 286 | 286 | 286 | 286 | 1,000 | 2,860 |
| 1984-01-19 | 285 | 285 | 285 | 285 | 3,000 | 2,850 |
| 1984-01-18 | 296 | 296 | 295 | 295 | 2,000 | 2,950 |
| 1984-01-17 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 1984-01-13 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 1984-01-12 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1984-01-11 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 1984-01-10 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1984-01-09 | 299 | 299 | 290 | 290 | 7,000 | 2,900 |
| 1984-01-07 | 299 | 300 | 299 | 299 | 10,000 | 2,990 |
| 1984-01-06 | 300 | 300 | 300 | 300 | 5,000 | 3,000 |
| 1984-01-05 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 1984-01-04 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
