5922 那須電機鉄工(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-25 | 1,330 | 1,350 | 1,330 | 1,350 | 5,000 | 13,500 |
| 1987-12-22 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 13,400 |
| 1987-12-21 | 1,350 | 1,350 | 1,340 | 1,340 | 5,000 | 13,400 |
| 1987-12-18 | 1,310 | 1,310 | 1,310 | 1,310 | 4,000 | 13,100 |
| 1987-12-17 | 1,310 | 1,310 | 1,310 | 1,310 | 5,000 | 13,100 |
| 1987-12-16 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 13,100 |
| 1987-12-15 | 1,320 | 1,320 | 1,320 | 1,320 | 3,000 | 13,200 |
| 1987-12-14 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 13,200 |
| 1987-12-10 | 1,270 | 1,300 | 1,270 | 1,300 | 5,000 | 13,000 |
| 1987-12-09 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 12,600 |
| 1987-12-08 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 12,500 |
| 1987-12-07 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 12,500 |
| 1987-12-04 | 1,300 | 1,300 | 1,270 | 1,270 | 3,000 | 12,700 |
| 1987-12-02 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 12,700 |
| 1987-11-26 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 13,500 |
| 1987-11-19 | 1,360 | 1,360 | 1,350 | 1,350 | 3,000 | 13,500 |
| 1987-11-16 | 1,330 | 1,330 | 1,320 | 1,320 | 2,000 | 13,200 |
| 1987-11-13 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 13,000 |
| 1987-11-12 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 13,000 |
| 1987-11-10 | 1,250 | 1,300 | 1,250 | 1,300 | 2,000 | 13,000 |
| 1987-11-05 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,500 |
| 1987-11-02 | 1,410 | 1,410 | 1,410 | 1,410 | 4,000 | 14,100 |
| 1987-10-13 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 17,000 |
| 1987-10-03 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 18,000 |
| 1987-10-01 | 1,840 | 1,840 | 1,840 | 1,840 | 2,000 | 18,400 |
| 1987-09-30 | 1,790 | 1,860 | 1,790 | 1,860 | 23,000 | 18,600 |
| 1987-09-29 | 1,730 | 1,730 | 1,730 | 1,730 | 5,000 | 17,300 |
| 1987-09-24 | 1,680 | 1,680 | 1,650 | 1,680 | 5,000 | 16,800 |
| 1987-09-22 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 16,800 |
| 1987-09-21 | 1,700 | 1,720 | 1,700 | 1,710 | 10,000 | 17,100 |
| 1987-09-09 | 1,700 | 1,700 | 1,700 | 1,700 | 5,000 | 17,000 |
| 1987-09-08 | 1,660 | 1,660 | 1,660 | 1,660 | 2,000 | 16,600 |
| 1987-09-02 | 1,700 | 1,730 | 1,700 | 1,730 | 10,000 | 17,300 |
| 1987-09-01 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 16,900 |
| 1987-08-29 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 17,000 |
| 1987-08-28 | 1,700 | 1,700 | 1,690 | 1,700 | 21,000 | 17,000 |
| 1987-08-27 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 16,900 |
| 1987-08-24 | 1,690 | 1,690 | 1,690 | 1,690 | 2,000 | 16,900 |
| 1987-08-21 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 17,000 |
| 1987-08-20 | 1,660 | 1,700 | 1,660 | 1,700 | 15,000 | 17,000 |
| 1987-08-19 | 1,650 | 1,650 | 1,650 | 1,650 | 5,000 | 16,500 |
| 1987-08-07 | 1,640 | 1,640 | 1,640 | 1,640 | 5,000 | 16,400 |
| 1987-08-06 | 1,680 | 1,680 | 1,680 | 1,680 | 6,000 | 16,800 |
| 1987-07-28 | 1,770 | 1,770 | 1,770 | 1,770 | 4,000 | 17,700 |
| 1987-07-27 | 1,710 | 1,790 | 1,710 | 1,790 | 27,000 | 17,900 |
| 1987-07-24 | 1,700 | 1,700 | 1,700 | 1,700 | 7,000 | 17,000 |
| 1987-07-16 | 1,770 | 1,770 | 1,770 | 1,770 | 5,000 | 17,700 |
| 1987-07-15 | 1,750 | 1,750 | 1,750 | 1,750 | 5,000 | 17,500 |
| 1987-07-14 | 1,780 | 1,780 | 1,780 | 1,780 | 3,000 | 17,800 |
| 1987-07-09 | 1,770 | 1,780 | 1,770 | 1,770 | 4,000 | 17,700 |
| 1987-07-07 | 1,790 | 1,800 | 1,790 | 1,800 | 6,000 | 18,000 |
| 1987-07-06 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 18,000 |
| 1987-07-04 | 1,800 | 1,810 | 1,800 | 1,800 | 4,000 | 18,000 |
| 1987-07-03 | 1,800 | 1,800 | 1,790 | 1,790 | 2,000 | 17,900 |
| 1987-07-02 | 1,860 | 1,860 | 1,800 | 1,800 | 6,000 | 18,000 |
| 1987-07-01 | 1,900 | 1,900 | 1,850 | 1,850 | 23,000 | 18,500 |
| 1987-06-30 | 1,840 | 1,910 | 1,800 | 1,910 | 74,000 | 19,100 |
| 1987-06-29 | 1,810 | 1,820 | 1,800 | 1,820 | 88,000 | 18,200 |
| 1987-06-27 | 1,820 | 1,870 | 1,820 | 1,830 | 120,000 | 18,300 |
| 1987-06-26 | 1,790 | 1,820 | 1,780 | 1,820 | 54,000 | 18,200 |
| 1987-06-25 | 1,700 | 1,810 | 1,700 | 1,790 | 75,000 | 17,900 |
| 1987-06-24 | 1,700 | 1,700 | 1,690 | 1,700 | 26,000 | 17,000 |
| 1987-06-23 | 1,690 | 1,700 | 1,690 | 1,700 | 46,000 | 17,000 |
| 1987-06-22 | 1,730 | 1,730 | 1,710 | 1,710 | 21,000 | 17,100 |
| 1987-06-19 | 1,700 | 1,700 | 1,660 | 1,700 | 6,000 | 17,000 |
| 1987-06-18 | 1,730 | 1,750 | 1,710 | 1,720 | 28,000 | 17,200 |
| 1987-06-17 | 1,600 | 1,750 | 1,600 | 1,750 | 41,000 | 17,500 |
| 1987-06-16 | 1,600 | 1,610 | 1,570 | 1,600 | 44,000 | 16,000 |
| 1987-06-15 | 1,590 | 1,620 | 1,530 | 1,570 | 28,000 | 15,700 |
| 1987-06-12 | 1,520 | 1,610 | 1,520 | 1,600 | 7,000 | 16,000 |
| 1987-06-11 | 1,590 | 1,590 | 1,520 | 1,530 | 13,000 | 15,300 |
| 1987-06-10 | 1,680 | 1,680 | 1,550 | 1,600 | 31,000 | 16,000 |
| 1987-06-09 | 1,550 | 1,700 | 1,540 | 1,700 | 70,000 | 17,000 |
| 1987-06-08 | 1,490 | 1,550 | 1,480 | 1,550 | 69,000 | 15,500 |
| 1987-06-06 | 1,470 | 1,490 | 1,460 | 1,470 | 21,000 | 14,700 |
| 1987-06-05 | 1,410 | 1,470 | 1,410 | 1,450 | 65,000 | 14,500 |
| 1987-06-04 | 1,390 | 1,390 | 1,390 | 1,390 | 16,000 | 13,900 |
| 1987-06-03 | 1,390 | 1,390 | 1,390 | 1,390 | 5,000 | 13,900 |
| 1987-06-02 | 1,370 | 1,400 | 1,370 | 1,390 | 35,000 | 13,900 |
| 1987-06-01 | 1,370 | 1,390 | 1,350 | 1,390 | 44,000 | 13,900 |
| 1987-05-27 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 13,900 |
| 1987-05-25 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 13,900 |
| 1987-05-22 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 | 14,000 |
| 1987-05-15 | 1,420 | 1,420 | 1,400 | 1,420 | 3,000 | 14,200 |
| 1987-05-14 | 1,420 | 1,420 | 1,420 | 1,420 | 4,000 | 14,200 |
| 1987-05-13 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1987-05-12 | 1,390 | 1,400 | 1,390 | 1,400 | 5,000 | 14,000 |
| 1987-05-11 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1987-05-08 | 1,400 | 1,420 | 1,400 | 1,400 | 7,000 | 14,000 |
| 1987-05-07 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 14,000 |
| 1987-04-30 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 14,300 |
| 1987-04-28 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 14,400 |
| 1987-04-25 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 14,500 |
| 1987-04-24 | 1,390 | 1,460 | 1,390 | 1,460 | 35,000 | 14,600 |
| 1987-04-23 | 1,390 | 1,390 | 1,380 | 1,390 | 3,000 | 13,900 |
| 1987-04-22 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 14,000 |
| 1987-04-21 | 1,400 | 1,460 | 1,370 | 1,460 | 16,000 | 14,600 |
| 1987-04-20 | 1,350 | 1,400 | 1,350 | 1,400 | 14,000 | 14,000 |
| 1987-04-16 | 1,330 | 1,370 | 1,330 | 1,370 | 11,000 | 13,700 |
| 1987-04-14 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 13,400 |
| 1987-04-10 | 1,350 | 1,370 | 1,350 | 1,370 | 6,000 | 13,700 |
| 1987-04-07 | 1,350 | 1,390 | 1,320 | 1,390 | 13,000 | 13,900 |
| 1987-04-06 | 1,330 | 1,350 | 1,330 | 1,350 | 3,000 | 13,500 |
| 1987-04-02 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,500 |
| 1987-03-31 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 13,500 |
| 1987-03-26 | 1,350 | 1,370 | 1,350 | 1,370 | 6,000 | 13,700 |
| 1987-03-25 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 13,800 |
| 1987-03-23 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 14,100 |
| 1987-03-20 | 1,320 | 1,390 | 1,320 | 1,390 | 11,000 | 13,900 |
| 1987-03-19 | 1,280 | 1,320 | 1,280 | 1,320 | 7,000 | 13,200 |
| 1987-03-18 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 13,000 |
| 1987-03-17 | 1,300 | 1,320 | 1,300 | 1,310 | 9,000 | 13,100 |
| 1987-03-16 | 1,340 | 1,340 | 1,320 | 1,320 | 2,000 | 13,200 |
| 1987-03-13 | 1,300 | 1,340 | 1,300 | 1,340 | 5,000 | 13,400 |
| 1987-03-09 | 1,320 | 1,320 | 1,320 | 1,320 | 3,000 | 13,200 |
| 1987-03-07 | 1,390 | 1,390 | 1,340 | 1,340 | 3,000 | 13,400 |
| 1987-03-04 | 1,450 | 1,470 | 1,440 | 1,440 | 6,000 | 14,400 |
| 1987-03-03 | 1,420 | 1,490 | 1,420 | 1,490 | 63,000 | 14,900 |
| 1987-03-02 | 1,310 | 1,400 | 1,300 | 1,400 | 15,000 | 14,000 |
| 1987-02-28 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 13,000 |
| 1987-02-27 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 13,000 |
| 1987-02-26 | 1,260 | 1,270 | 1,260 | 1,270 | 2,000 | 12,700 |
| 1987-02-25 | 1,300 | 1,300 | 1,260 | 1,260 | 3,000 | 12,600 |
| 1987-02-24 | 1,270 | 1,330 | 1,270 | 1,330 | 3,000 | 13,300 |
| 1987-02-23 | 1,260 | 1,260 | 1,250 | 1,260 | 9,000 | 12,600 |
| 1987-02-20 | 1,290 | 1,290 | 1,280 | 1,280 | 20,000 | 12,800 |
| 1987-02-17 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 13,300 |
| 1987-02-13 | 1,350 | 1,360 | 1,350 | 1,360 | 4,000 | 13,600 |
| 1987-02-12 | 1,350 | 1,370 | 1,350 | 1,370 | 5,000 | 13,700 |
| 1987-02-10 | 1,350 | 1,390 | 1,350 | 1,390 | 4,000 | 13,900 |
| 1987-02-06 | 1,490 | 1,490 | 1,490 | 1,490 | 4,000 | 14,900 |
| 1987-02-05 | 1,430 | 1,490 | 1,430 | 1,490 | 8,000 | 14,900 |
| 1987-02-04 | 1,430 | 1,430 | 1,380 | 1,430 | 6,000 | 14,300 |
| 1987-02-03 | 1,400 | 1,410 | 1,400 | 1,410 | 6,000 | 14,100 |
| 1987-02-02 | 1,400 | 1,410 | 1,380 | 1,380 | 11,000 | 13,800 |
| 1987-01-30 | 1,530 | 1,530 | 1,500 | 1,500 | 3,000 | 15,000 |
| 1987-01-28 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 15,000 |
| 1987-01-27 | 1,500 | 1,590 | 1,500 | 1,590 | 9,000 | 15,900 |
| 1987-01-26 | 1,500 | 1,550 | 1,500 | 1,550 | 6,000 | 15,500 |
| 1987-01-23 | 1,550 | 1,640 | 1,540 | 1,600 | 48,000 | 16,000 |
| 1987-01-22 | 1,500 | 1,580 | 1,490 | 1,580 | 12,000 | 15,800 |
| 1987-01-21 | 1,510 | 1,510 | 1,480 | 1,480 | 8,000 | 14,800 |
| 1987-01-20 | 1,510 | 1,510 | 1,500 | 1,500 | 6,000 | 15,000 |
| 1987-01-19 | 1,520 | 1,550 | 1,500 | 1,550 | 11,000 | 15,500 |
| 1987-01-16 | 1,540 | 1,620 | 1,540 | 1,580 | 74,000 | 15,800 |
| 1987-01-14 | 1,460 | 1,590 | 1,450 | 1,580 | 58,000 | 15,800 |
| 1987-01-13 | 1,450 | 1,460 | 1,450 | 1,460 | 8,000 | 14,600 |
| 1987-01-12 | 1,490 | 1,490 | 1,450 | 1,490 | 21,000 | 14,900 |
| 1987-01-09 | 1,490 | 1,540 | 1,480 | 1,490 | 128,000 | 14,900 |
| 1987-01-08 | 1,280 | 1,440 | 1,280 | 1,440 | 98,000 | 14,400 |
| 1987-01-07 | 1,250 | 1,260 | 1,250 | 1,260 | 8,000 | 12,600 |
| 1987-01-06 | 1,260 | 1,290 | 1,260 | 1,260 | 36,000 | 12,600 |
| 1987-01-05 | 1,230 | 1,250 | 1,230 | 1,250 | 2,000 | 12,500 |
分割・併合履歴 ： [2017-09-27]1株→0.1株