1. HOME >
  2. 株価時系列 >
  3. 5922 >
  4. 1986年

5922 那須電機鉄工(株) の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-271,2501,2501,2501,2504,00012,500
1986-12-261,2001,2101,1901,19014,00011,900
1986-12-251,2401,2401,2101,2105,00012,100
1986-12-241,1801,2401,1801,24020,00012,400
1986-12-231,2001,2101,1901,1903,00011,900
1986-12-221,1801,1901,1801,1809,00011,800
1986-12-191,1801,2101,1801,1809,00011,800
1986-12-181,2601,2601,1701,21016,00012,100
1986-12-171,2701,2701,2501,2708,00012,700
1986-12-161,2901,2901,2901,2902,00012,900
1986-12-151,3101,3101,3001,3004,00013,000
1986-12-121,3201,3201,2701,30041,00013,000
1986-12-111,2001,2901,2001,29031,00012,900
1986-12-101,2201,2201,2201,2205,00012,200
1986-12-091,2101,2201,1801,22011,00012,200
1986-12-081,1801,2001,1801,20012,00012,000
1986-12-061,1901,1901,1901,1903,00011,900
1986-12-051,1901,1901,1901,1907,00011,900
1986-12-031,3001,3801,2701,310177,00013,100
1986-12-021,2601,3001,2201,30048,00013,000
1986-12-011,2801,3201,2501,300133,00013,000
1986-11-291,1401,3001,1401,300139,00013,000
1986-11-281,0601,1501,0501,10062,00011,000
1986-11-271,0701,1101,0301,05033,00010,500
1986-11-261,1301,1301,1101,11011,00011,100
1986-11-251,1501,1801,1001,15041,00011,500
1986-11-221,1301,1301,1101,13046,00011,300
1986-11-211,0701,1301,0701,08061,00010,800
1986-11-201,1701,2401,1601,190279,00011,900
1986-11-199451,0409451,040327,00010,400
1986-11-18890938880938109,0009,380
1986-11-1795596091491445,0009,140
1986-11-14965980945965236,0009,650
1986-11-13830935795935233,0009,350
1986-11-12777835777835131,0008,350
1986-11-056016016006003,0006,000
1986-10-315755755755752,0005,750
1986-10-305755755755751,0005,750
1986-10-285755755755751,0005,750
1986-10-255765765765764,0005,760
1986-10-245805805755753,0005,750
1986-10-225755755705704,0005,700
1986-10-175705705705702,0005,700
1986-10-145905905905902,0005,900
1986-10-096106106106102,0006,100
1986-10-086106106106101,0006,100
1986-10-036306306306303,0006,300
1986-09-296096096096092,0006,090
1986-09-256316316316311,0006,310
1986-09-246316316316311,0006,310
1986-09-186406406406402,0006,400
1986-09-176406406406401,0006,400
1986-09-1169070069070013,0007,000
1986-09-1070171570070013,0007,000
1986-09-096816816816816,0006,810
1986-09-066406416406416,0006,410
1986-09-056406406406403,0006,400
1986-09-046406416406415,0006,410
1986-08-306366366366361,0006,360
1986-08-296416416406405,0006,400
1986-08-286406406406402,0006,400
1986-08-276406416406414,0006,410
1986-08-226236236236231,0006,230
1986-08-216256256236234,0006,230
1986-08-196306306276274,0006,270
1986-08-1863063162562711,0006,270
1986-08-136316316316311,0006,310
1986-08-126316316316315,0006,310
1986-08-116406416406417,0006,410
1986-08-076706706706704,0006,700
1986-08-066896896846847,0006,840
1986-08-026206206206204,0006,200
1986-07-316706706706705,0006,700
1986-07-306746746726723,0006,720
1986-07-296736776736773,0006,770
1986-07-286726736726723,0006,720
1986-07-246716716706704,0006,700
1986-07-226706706706702,0006,700
1986-07-196996996996991,0006,990
1986-07-186996996996994,0006,990
1986-07-176996996906903,0006,900
1986-07-167217217007005,0007,000
1986-07-157307317307316,0007,310
1986-07-1473573573073010,0007,300
1986-07-1171273571273338,0007,330
1986-07-1070571070570613,0007,060
1986-07-097047047017019,0007,010
1986-07-0869269266968023,0006,800
1986-07-077007006926926,0006,920
1986-07-056906906906901,0006,900
1986-07-036906906906903,0006,900
1986-07-026716716716713,0006,710
1986-07-016756806706707,0006,700
1986-06-3067067067067011,0006,700
1986-06-286606606606602,0006,600
1986-06-276896906806807,0006,800
1986-06-266807006807007,0007,000
1986-06-246806806806801,0006,800
1986-06-236976976976971,0006,970
1986-06-216876876876873,0006,870
1986-06-2071071070570711,0007,070
1986-06-197107107107103,0007,100
1986-06-1871071070571016,0007,100
1986-06-1771872070070027,0007,000
1986-06-1671871970671021,0007,100
1986-06-136676676676679,0006,670
1986-06-126566606566607,0006,600
1986-06-1166266565565517,0006,550
1986-06-106616616616616,0006,610
1986-06-096616616616613,0006,610
1986-06-076606606606602,0006,600
1986-06-066606606516516,0006,510
1986-06-0566066065065014,0006,500
1986-06-0466566565065019,0006,500
1986-06-0366366365065020,0006,500
1986-06-026576586576583,0006,580
1986-05-316566566566562,0006,560
1986-05-306566566556553,0006,550
1986-05-296646656556559,0006,550
1986-05-286656656656652,0006,650
1986-05-276466656466656,0006,650
1986-05-2664466064064218,0006,420
1986-05-246696696646649,0006,640
1986-05-236706706656653,0006,650
1986-05-226656656656653,0006,650
1986-05-216706706676673,0006,670
1986-05-206666676666672,0006,670
1986-05-196616636616633,0006,630
1986-05-176566606566602,0006,600
1986-05-166506506506507,0006,500
1986-05-156806806806809,0006,800
1986-05-1470070068768715,0006,870
1986-05-137017017007003,0007,000
1986-05-1270070069569510,0006,950
1986-05-097007006986989,0006,980
1986-05-087087087087083,0007,080
1986-05-077017097017096,0007,090
1986-05-067077107007009,0007,000
1986-05-027057107007069,0007,060
1986-05-0170570569570521,0007,050
1986-04-3070871070470614,0007,060
1986-04-2868072068071128,0007,110
1986-04-266806806756807,0006,800
1986-04-2570070068068011,0006,800
1986-04-2466967066067016,0006,700
1986-04-236696696656697,0006,690
1986-04-227007006906905,0006,900
1986-04-216967016956957,0006,950
1986-04-197107106956956,0006,950
1986-04-1870071069569617,0006,960
1986-04-1770370969970021,0007,000
1986-04-1670170370170313,0007,030
1986-04-1573073469969938,0006,990
1986-04-1473573572573057,0007,300
1986-04-1170570668868822,0006,880
1986-04-1067572067569764,0006,970
1986-04-0966566566566513,0006,650
1986-04-0865967165165112,0006,510
1986-04-076596596596591,0006,590
1986-04-056556556556552,0006,550
1986-04-046506506506503,0006,500
1986-04-036506606456455,0006,450
1986-04-026396506396502,0006,500
1986-04-0166066063063211,0006,320
1986-03-316556556556554,0006,550
1986-03-296606606606603,0006,600
1986-03-286616616606607,0006,600
1986-03-276416606416605,0006,600
1986-03-266476476406403,0006,400
1986-03-2564066063763712,0006,370
1986-03-2463665063664015,0006,400
1986-03-226406446366367,0006,360
1986-03-206366366366361,0006,360
1986-03-196496496396395,0006,390
1986-03-176506506506506,0006,500
1986-03-156506586506503,0006,500
1986-03-1463566063563725,0006,370
1986-03-1365065063563513,0006,350
1986-03-126356406356402,0006,400
1986-03-116356406256309,0006,300
1986-03-106256256246242,0006,240
1986-03-076216216216212,0006,210
1986-03-066066206056203,0006,200
1986-03-056206206016017,0006,010
1986-03-046206256206255,0006,250
1986-03-0362062060160116,0006,010
1986-03-016306306206205,0006,200
1986-02-286266306206208,0006,200
1986-02-2763063062562511,0006,250
1986-02-266316406306306,0006,300
1986-02-2564064563063021,0006,300
1986-02-246406406406404,0006,400
1986-02-226256256256251,0006,250
1986-02-216456466306309,0006,300
1986-02-2063365063364530,0006,450
1986-02-1962563362063216,0006,320
1986-02-186306306156154,0006,150
1986-02-1761161561061513,0006,150
1986-02-156116116106106,0006,100
1986-02-1462062061061010,0006,100
1986-02-1363663663063014,0006,300
1986-02-1264064062563034,0006,300
1986-02-1064865063063050,0006,300
1986-02-0760062060061251,0006,120
1986-02-0659060059060014,0006,000
1986-02-0558960058960015,0006,000
1986-02-0457558057558015,0005,800
1986-02-035805805805804,0005,800
1986-02-015705805705805,0005,800
1986-01-315805805705703,0005,700
1986-01-305805805805806,0005,800
1986-01-2955055555055010,0005,500
1986-01-285505505505502,0005,500
1986-01-2756856855055010,0005,500
1986-01-255695695685684,0005,680
1986-01-245655665655666,0005,660
1986-01-235755755605603,0005,600
1986-01-225655655655655,0005,650
1986-01-215555555555551,0005,550
1986-01-205515515515515,0005,510
1986-01-185505515505508,0005,500
1986-01-135615615615612,0005,610
1986-01-0954054154054111,0005,410
1986-01-075405405405401,0005,400

分割・併合履歴 ： [2017-09-27]1株→0.1株