5922 那須電機鉄工(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 551 | 551 | 550 | 550 | 2,000 | 5,500 |
| 1985-12-27 | 551 | 551 | 551 | 551 | 1,000 | 5,510 |
| 1985-12-26 | 550 | 550 | 535 | 541 | 4,000 | 5,410 |
| 1985-12-25 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1985-12-24 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1985-12-23 | 540 | 540 | 520 | 520 | 3,000 | 5,200 |
| 1985-12-20 | 570 | 570 | 560 | 560 | 2,000 | 5,600 |
| 1985-12-18 | 600 | 600 | 580 | 580 | 8,000 | 5,800 |
| 1985-12-17 | 590 | 600 | 585 | 600 | 6,000 | 6,000 |
| 1985-12-16 | 591 | 591 | 590 | 590 | 5,000 | 5,900 |
| 1985-12-13 | 600 | 600 | 595 | 595 | 5,000 | 5,950 |
| 1985-12-12 | 590 | 590 | 582 | 582 | 6,000 | 5,820 |
| 1985-12-11 | 581 | 581 | 580 | 580 | 3,000 | 5,800 |
| 1985-12-10 | 580 | 580 | 580 | 580 | 3,000 | 5,800 |
| 1985-12-09 | 570 | 580 | 570 | 580 | 6,000 | 5,800 |
| 1985-12-06 | 591 | 591 | 591 | 591 | 10,000 | 5,910 |
| 1985-12-05 | 591 | 630 | 591 | 628 | 40,000 | 6,280 |
| 1985-12-04 | 579 | 590 | 579 | 590 | 8,000 | 5,900 |
| 1985-12-03 | 570 | 580 | 570 | 579 | 5,000 | 5,790 |
| 1985-12-02 | 560 | 560 | 560 | 560 | 10,000 | 5,600 |
| 1985-11-29 | 512 | 512 | 512 | 512 | 3,000 | 5,120 |
| 1985-11-27 | 512 | 512 | 512 | 512 | 1,000 | 5,120 |
| 1985-11-26 | 510 | 510 | 510 | 510 | 6,000 | 5,100 |
| 1985-11-25 | 510 | 512 | 505 | 510 | 7,000 | 5,100 |
| 1985-11-21 | 510 | 510 | 501 | 501 | 4,000 | 5,010 |
| 1985-11-20 | 510 | 510 | 506 | 506 | 8,000 | 5,060 |
| 1985-11-18 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1985-11-16 | 506 | 515 | 506 | 515 | 2,000 | 5,150 |
| 1985-11-15 | 505 | 505 | 501 | 501 | 2,000 | 5,010 |
| 1985-11-14 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1985-11-12 | 515 | 515 | 515 | 515 | 2,000 | 5,150 |
| 1985-11-08 | 506 | 506 | 505 | 505 | 2,000 | 5,050 |
| 1985-11-06 | 530 | 530 | 503 | 503 | 5,000 | 5,030 |
| 1985-11-02 | 521 | 523 | 521 | 523 | 3,000 | 5,230 |
| 1985-11-01 | 501 | 520 | 501 | 520 | 8,000 | 5,200 |
| 1985-10-31 | 501 | 501 | 490 | 490 | 2,000 | 4,900 |
| 1985-10-30 | 500 | 500 | 500 | 500 | 6,000 | 5,000 |
| 1985-10-29 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1985-10-25 | 515 | 515 | 515 | 515 | 3,000 | 5,150 |
| 1985-10-24 | 520 | 520 | 515 | 515 | 6,000 | 5,150 |
| 1985-10-23 | 530 | 530 | 520 | 520 | 5,000 | 5,200 |
| 1985-10-22 | 520 | 521 | 520 | 520 | 7,000 | 5,200 |
| 1985-10-21 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 1985-10-19 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1985-10-18 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1985-10-17 | 520 | 520 | 520 | 520 | 5,000 | 5,200 |
| 1985-10-16 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1985-10-15 | 535 | 535 | 520 | 520 | 3,000 | 5,200 |
| 1985-10-14 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 1985-10-08 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1985-10-07 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1985-10-03 | 516 | 550 | 515 | 550 | 16,000 | 5,500 |
| 1985-09-26 | 580 | 585 | 580 | 585 | 11,000 | 5,850 |
| 1985-09-20 | 611 | 611 | 601 | 601 | 5,000 | 6,010 |
| 1985-09-19 | 620 | 621 | 601 | 601 | 15,000 | 6,010 |
| 1985-09-11 | 655 | 675 | 654 | 669 | 31,000 | 6,690 |
| 1985-09-09 | 660 | 675 | 639 | 675 | 58,000 | 6,750 |
| 1985-09-07 | 626 | 660 | 626 | 660 | 55,000 | 6,600 |
| 1985-09-06 | 629 | 630 | 609 | 630 | 28,000 | 6,300 |
| 1985-09-05 | 640 | 640 | 626 | 639 | 15,000 | 6,390 |
| 1985-09-04 | 630 | 675 | 630 | 656 | 76,000 | 6,560 |
| 1985-09-03 | 639 | 650 | 619 | 650 | 112,000 | 6,500 |
| 1985-09-02 | 600 | 640 | 599 | 640 | 104,000 | 6,400 |
| 1985-08-31 | 570 | 600 | 570 | 600 | 53,000 | 6,000 |
| 1985-08-30 | 550 | 570 | 550 | 570 | 13,000 | 5,700 |
| 1985-08-29 | 550 | 568 | 540 | 568 | 26,000 | 5,680 |
| 1985-08-28 | 586 | 586 | 569 | 569 | 15,000 | 5,690 |
| 1985-08-27 | 600 | 600 | 580 | 590 | 40,000 | 5,900 |
| 1985-08-26 | 568 | 600 | 568 | 590 | 45,000 | 5,900 |
| 1985-08-24 | 559 | 575 | 559 | 575 | 19,000 | 5,750 |
| 1985-08-23 | 568 | 568 | 549 | 550 | 70,000 | 5,500 |
| 1985-08-22 | 520 | 525 | 512 | 512 | 105,000 | 5,120 |
| 1985-08-21 | 501 | 512 | 500 | 512 | 28,000 | 5,120 |
| 1985-08-20 | 501 | 501 | 501 | 501 | 12,000 | 5,010 |
| 1985-08-19 | 501 | 501 | 500 | 500 | 12,000 | 5,000 |
| 1985-08-16 | 500 | 501 | 500 | 500 | 5,000 | 5,000 |
| 1985-08-15 | 500 | 500 | 495 | 499 | 5,000 | 4,990 |
| 1985-08-14 | 500 | 500 | 500 | 500 | 4,000 | 5,000 |
| 1985-08-12 | 500 | 500 | 500 | 500 | 6,000 | 5,000 |
| 1985-08-08 | 496 | 496 | 496 | 496 | 1,000 | 4,960 |
| 1985-08-07 | 490 | 495 | 490 | 495 | 8,000 | 4,950 |
| 1985-08-06 | 495 | 500 | 490 | 490 | 17,000 | 4,900 |
| 1985-08-05 | 500 | 500 | 495 | 495 | 6,000 | 4,950 |
| 1985-08-03 | 495 | 500 | 495 | 500 | 2,000 | 5,000 |
| 1985-08-02 | 490 | 490 | 490 | 490 | 7,000 | 4,900 |
| 1985-07-31 | 485 | 490 | 485 | 490 | 3,000 | 4,900 |
| 1985-07-29 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 1985-07-26 | 490 | 495 | 490 | 490 | 4,000 | 4,900 |
| 1985-07-25 | 495 | 496 | 495 | 495 | 6,000 | 4,950 |
| 1985-07-24 | 500 | 500 | 490 | 497 | 7,000 | 4,970 |
| 1985-07-23 | 500 | 500 | 500 | 500 | 10,000 | 5,000 |
| 1985-07-22 | 499 | 499 | 499 | 499 | 5,000 | 4,990 |
| 1985-07-20 | 506 | 506 | 500 | 500 | 20,000 | 5,000 |
| 1985-07-18 | 475 | 476 | 475 | 475 | 8,000 | 4,750 |
| 1985-07-17 | 491 | 491 | 470 | 470 | 9,000 | 4,700 |
| 1985-07-16 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1985-07-12 | 480 | 485 | 480 | 485 | 13,000 | 4,850 |
| 1985-07-11 | 475 | 476 | 475 | 476 | 3,000 | 4,760 |
| 1985-07-10 | 471 | 471 | 471 | 471 | 1,000 | 4,710 |
| 1985-07-09 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1985-07-08 | 480 | 480 | 470 | 470 | 4,000 | 4,700 |
| 1985-07-06 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1985-07-05 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1985-07-04 | 470 | 470 | 470 | 470 | 4,000 | 4,700 |
| 1985-07-03 | 460 | 470 | 460 | 470 | 6,000 | 4,700 |
| 1985-06-29 | 469 | 469 | 469 | 469 | 2,000 | 4,690 |
| 1985-06-28 | 470 | 470 | 469 | 470 | 9,000 | 4,700 |
| 1985-06-26 | 450 | 455 | 450 | 455 | 5,000 | 4,550 |
| 1985-06-24 | 450 | 450 | 435 | 435 | 4,000 | 4,350 |
| 1985-06-22 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 1985-06-19 | 460 | 460 | 450 | 450 | 10,000 | 4,500 |
| 1985-06-14 | 455 | 455 | 455 | 455 | 10,000 | 4,550 |
| 1985-06-12 | 469 | 480 | 469 | 480 | 17,000 | 4,800 |
| 1985-06-07 | 420 | 420 | 420 | 420 | 10,000 | 4,200 |
| 1985-06-06 | 432 | 432 | 432 | 432 | 1,000 | 4,320 |
| 1985-06-05 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1985-05-31 | 425 | 425 | 420 | 421 | 4,000 | 4,210 |
| 1985-05-30 | 420 | 420 | 420 | 420 | 4,000 | 4,200 |
| 1985-05-29 | 420 | 421 | 420 | 421 | 9,000 | 4,210 |
| 1985-05-28 | 430 | 433 | 425 | 425 | 6,000 | 4,250 |
| 1985-05-24 | 431 | 431 | 430 | 430 | 3,000 | 4,300 |
| 1985-05-22 | 425 | 425 | 410 | 415 | 14,000 | 4,150 |
| 1985-05-21 | 437 | 437 | 425 | 425 | 9,000 | 4,250 |
| 1985-05-20 | 437 | 437 | 437 | 437 | 1,000 | 4,370 |
| 1985-05-17 | 443 | 443 | 430 | 436 | 10,000 | 4,360 |
| 1985-05-16 | 445 | 445 | 445 | 445 | 6,000 | 4,450 |
| 1985-05-15 | 442 | 442 | 442 | 442 | 8,000 | 4,420 |
| 1985-05-14 | 464 | 464 | 458 | 462 | 7,000 | 4,620 |
| 1985-05-13 | 484 | 487 | 484 | 487 | 14,000 | 4,870 |
| 1985-05-10 | 500 | 505 | 500 | 500 | 106,000 | 5,000 |
| 1985-05-08 | 405 | 413 | 405 | 413 | 34,000 | 4,130 |
| 1985-05-07 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 1985-05-01 | 391 | 392 | 391 | 392 | 5,000 | 3,920 |
| 1985-04-30 | 390 | 391 | 390 | 391 | 5,000 | 3,910 |
| 1985-04-27 | 395 | 395 | 395 | 395 | 2,000 | 3,950 |
| 1985-04-26 | 398 | 398 | 398 | 398 | 2,000 | 3,980 |
| 1985-04-24 | 401 | 401 | 399 | 399 | 6,000 | 3,990 |
| 1985-04-22 | 405 | 405 | 405 | 405 | 7,000 | 4,050 |
| 1985-04-20 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1985-04-19 | 400 | 400 | 394 | 394 | 6,000 | 3,940 |
| 1985-04-18 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 1985-04-17 | 405 | 405 | 401 | 401 | 2,000 | 4,010 |
| 1985-04-16 | 404 | 404 | 404 | 404 | 2,000 | 4,040 |
| 1985-04-12 | 405 | 405 | 405 | 405 | 6,000 | 4,050 |
| 1985-04-11 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 1985-04-10 | 404 | 404 | 404 | 404 | 1,000 | 4,040 |
| 1985-04-09 | 403 | 403 | 403 | 403 | 8,000 | 4,030 |
| 1985-04-06 | 430 | 430 | 423 | 423 | 10,000 | 4,230 |
| 1985-04-05 | 429 | 429 | 427 | 427 | 2,000 | 4,270 |
| 1985-04-04 | 430 | 430 | 430 | 430 | 3,000 | 4,300 |
| 1985-04-03 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 1985-04-01 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1985-03-30 | 439 | 439 | 439 | 439 | 1,000 | 4,390 |
| 1985-03-29 | 440 | 440 | 440 | 440 | 8,000 | 4,400 |
| 1985-03-26 | 443 | 443 | 430 | 430 | 6,000 | 4,300 |
| 1985-03-22 | 446 | 446 | 446 | 446 | 2,000 | 4,460 |
| 1985-03-20 | 444 | 451 | 444 | 451 | 21,000 | 4,510 |
| 1985-03-19 | 444 | 444 | 444 | 444 | 2,000 | 4,440 |
| 1985-03-18 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 1985-03-16 | 455 | 460 | 455 | 460 | 5,000 | 4,600 |
| 1985-03-13 | 470 | 470 | 470 | 470 | 3,000 | 4,700 |
| 1985-03-12 | 480 | 480 | 480 | 480 | 9,000 | 4,800 |
| 1985-03-11 | 485 | 485 | 480 | 480 | 6,000 | 4,800 |
| 1985-03-07 | 520 | 520 | 510 | 510 | 5,000 | 5,100 |
| 1985-03-06 | 500 | 530 | 500 | 525 | 14,000 | 5,250 |
| 1985-03-05 | 480 | 490 | 480 | 490 | 26,000 | 4,900 |
| 1985-02-27 | 599 | 600 | 570 | 570 | 17,000 | 5,700 |
| 1985-02-26 | 615 | 634 | 609 | 620 | 51,000 | 6,200 |
| 1985-02-25 | 592 | 617 | 570 | 617 | 72,000 | 6,170 |
| 1985-02-23 | 599 | 605 | 591 | 591 | 49,000 | 5,910 |
| 1985-02-22 | 598 | 620 | 587 | 620 | 124,000 | 6,200 |
| 1985-02-21 | 580 | 600 | 565 | 599 | 151,000 | 5,990 |
| 1985-02-20 | 520 | 580 | 509 | 575 | 125,000 | 5,750 |
| 1985-02-19 | 520 | 530 | 519 | 530 | 20,000 | 5,300 |
| 1985-02-18 | 550 | 550 | 510 | 550 | 93,000 | 5,500 |
| 1985-02-16 | 560 | 568 | 550 | 550 | 88,000 | 5,500 |
| 1985-02-15 | 490 | 556 | 489 | 550 | 199,000 | 5,500 |
| 1985-02-14 | 475 | 490 | 460 | 490 | 75,000 | 4,900 |
| 1985-02-13 | 452 | 470 | 449 | 470 | 45,000 | 4,700 |
| 1985-02-12 | 455 | 459 | 454 | 454 | 16,000 | 4,540 |
| 1985-02-08 | 451 | 451 | 439 | 450 | 22,000 | 4,500 |
| 1985-02-07 | 449 | 455 | 440 | 455 | 47,000 | 4,550 |
| 1985-02-06 | 430 | 458 | 430 | 450 | 79,000 | 4,500 |
| 1985-02-05 | 400 | 431 | 395 | 431 | 85,000 | 4,310 |
| 1985-02-04 | 395 | 405 | 395 | 405 | 49,000 | 4,050 |
| 1985-02-01 | 370 | 375 | 370 | 375 | 3,000 | 3,750 |
| 1985-01-31 | 372 | 372 | 372 | 372 | 1,000 | 3,720 |
| 1985-01-30 | 375 | 375 | 371 | 371 | 16,000 | 3,710 |
| 1985-01-29 | 385 | 385 | 385 | 385 | 3,000 | 3,850 |
| 1985-01-28 | 385 | 385 | 385 | 385 | 7,000 | 3,850 |
| 1985-01-24 | 385 | 400 | 385 | 400 | 18,000 | 4,000 |
| 1985-01-23 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 1985-01-22 | 389 | 389 | 380 | 380 | 4,000 | 3,800 |
| 1985-01-21 | 390 | 390 | 390 | 390 | 8,000 | 3,900 |
| 1985-01-19 | 371 | 390 | 371 | 390 | 13,000 | 3,900 |
| 1985-01-18 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1985-01-17 | 376 | 376 | 370 | 370 | 12,000 | 3,700 |
| 1985-01-16 | 385 | 386 | 385 | 386 | 4,000 | 3,860 |
| 1985-01-14 | 390 | 390 | 386 | 386 | 5,000 | 3,860 |
| 1985-01-11 | 387 | 387 | 387 | 387 | 16,000 | 3,870 |
| 1985-01-10 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1985-01-09 | 400 | 400 | 390 | 390 | 15,000 | 3,900 |
| 1985-01-08 | 371 | 384 | 370 | 384 | 24,000 | 3,840 |
| 1985-01-07 | 370 | 370 | 370 | 370 | 6,000 | 3,700 |
| 1985-01-04 | 379 | 379 | 379 | 379 | 4,000 | 3,790 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
