5922 那須電機鉄工(株) の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 1,170 | 1,190 | 1,170 | 1,190 | 2,000 | 11,900 |
| 1988-12-23 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 11,000 |
| 1988-12-21 | 1,160 | 1,160 | 1,150 | 1,150 | 3,000 | 11,500 |
| 1988-12-19 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 11,600 |
| 1988-12-16 | 1,170 | 1,170 | 1,170 | 1,170 | 6,000 | 11,700 |
| 1988-12-15 | 1,170 | 1,170 | 1,150 | 1,150 | 9,000 | 11,500 |
| 1988-12-13 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 11,700 |
| 1988-12-12 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 11,400 |
| 1988-12-09 | 1,160 | 1,170 | 1,160 | 1,170 | 3,000 | 11,700 |
| 1988-12-08 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 11,600 |
| 1988-12-06 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 11,500 |
| 1988-12-02 | 1,190 | 1,200 | 1,190 | 1,200 | 5,000 | 12,000 |
| 1988-12-01 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 11,700 |
| 1988-11-30 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 11,500 |
| 1988-11-26 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 10,500 |
| 1988-11-25 | 1,030 | 1,030 | 1,030 | 1,030 | 7,000 | 10,300 |
| 1988-11-18 | 1,190 | 1,200 | 1,190 | 1,190 | 4,000 | 11,900 |
| 1988-11-17 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 | 12,000 |
| 1988-11-08 | 991 | 991 | 991 | 991 | 1,000 | 9,910 |
| 1988-11-02 | 981 | 981 | 981 | 981 | 1,000 | 9,810 |
| 1988-10-28 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 1988-10-17 | 970 | 970 | 970 | 970 | 1,000 | 9,700 |
| 1988-10-05 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 10,200 |
| 1988-10-04 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 10,200 |
| 1988-09-30 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 10,200 |
| 1988-09-29 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 10,200 |
| 1988-09-27 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1988-09-22 | 1,000 | 1,000 | 995 | 995 | 3,000 | 9,950 |
| 1988-09-21 | 1,020 | 1,020 | 1,000 | 1,020 | 8,000 | 10,200 |
| 1988-09-20 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 10,200 |
| 1988-09-19 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 10,100 |
| 1988-09-13 | 980 | 999 | 980 | 999 | 11,000 | 9,990 |
| 1988-09-09 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 10,600 |
| 1988-09-07 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 11,200 |
| 1988-09-06 | 1,130 | 1,130 | 1,120 | 1,120 | 2,000 | 11,200 |
| 1988-09-05 | 1,120 | 1,150 | 1,120 | 1,130 | 3,000 | 11,300 |
| 1988-09-02 | 1,140 | 1,140 | 1,120 | 1,120 | 2,000 | 11,200 |
| 1988-09-01 | 1,150 | 1,150 | 1,120 | 1,120 | 4,000 | 11,200 |
| 1988-08-30 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 11,500 |
| 1988-08-29 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 | 11,500 |
| 1988-08-27 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 11,700 |
| 1988-08-26 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 11,500 |
| 1988-08-25 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 11,800 |
| 1988-08-24 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 12,400 |
| 1988-08-09 | 1,200 | 1,210 | 1,200 | 1,200 | 6,000 | 12,000 |
| 1988-08-08 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 | 12,600 |
| 1988-08-06 | 1,260 | 1,280 | 1,260 | 1,260 | 7,000 | 12,600 |
| 1988-08-05 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 12,800 |
| 1988-08-03 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 13,300 |
| 1988-08-01 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 12,600 |
| 1988-07-25 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 13,300 |
| 1988-07-22 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 13,300 |
| 1988-07-21 | 1,330 | 1,350 | 1,330 | 1,350 | 2,000 | 13,500 |
| 1988-07-19 | 1,310 | 1,350 | 1,290 | 1,290 | 8,000 | 12,900 |
| 1988-07-18 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 13,000 |
| 1988-07-15 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 13,900 |
| 1988-07-07 | 1,430 | 1,430 | 1,430 | 1,430 | 7,000 | 14,300 |
| 1988-07-04 | 1,420 | 1,430 | 1,410 | 1,410 | 4,000 | 14,100 |
| 1988-07-01 | 1,450 | 1,510 | 1,450 | 1,510 | 12,000 | 15,100 |
| 1988-06-22 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 14,700 |
| 1988-06-21 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 14,700 |
| 1988-06-17 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 14,700 |
| 1988-06-16 | 1,500 | 1,500 | 1,480 | 1,480 | 10,000 | 14,800 |
| 1988-06-15 | 1,490 | 1,500 | 1,490 | 1,500 | 22,000 | 15,000 |
| 1988-06-14 | 1,560 | 1,560 | 1,530 | 1,530 | 13,000 | 15,300 |
| 1988-06-13 | 1,550 | 1,550 | 1,550 | 1,550 | 12,000 | 15,500 |
| 1988-06-10 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 15,500 |
| 1988-06-09 | 1,600 | 1,600 | 1,550 | 1,550 | 9,000 | 15,500 |
| 1988-06-08 | 1,600 | 1,600 | 1,590 | 1,590 | 2,000 | 15,900 |
| 1988-06-07 | 1,570 | 1,570 | 1,550 | 1,570 | 38,000 | 15,700 |
| 1988-06-06 | 1,590 | 1,590 | 1,590 | 1,590 | 2,000 | 15,900 |
| 1988-06-04 | 1,610 | 1,620 | 1,610 | 1,620 | 3,000 | 16,200 |
| 1988-06-03 | 1,620 | 1,620 | 1,610 | 1,610 | 8,000 | 16,100 |
| 1988-06-02 | 1,550 | 1,600 | 1,550 | 1,590 | 15,000 | 15,900 |
| 1988-06-01 | 1,660 | 1,660 | 1,650 | 1,650 | 3,000 | 16,500 |
| 1988-05-31 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 16,600 |
| 1988-05-30 | 1,690 | 1,690 | 1,690 | 1,690 | 3,000 | 16,900 |
| 1988-05-27 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 17,000 |
| 1988-05-25 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 17,000 |
| 1988-05-23 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 16,800 |
| 1988-05-20 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 16,800 |
| 1988-05-19 | 1,680 | 1,680 | 1,670 | 1,670 | 2,000 | 16,700 |
| 1988-05-17 | 1,680 | 1,680 | 1,680 | 1,680 | 4,000 | 16,800 |
| 1988-05-16 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 16,800 |
| 1988-05-11 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 16,800 |
| 1988-05-10 | 1,690 | 1,690 | 1,670 | 1,670 | 2,000 | 16,700 |
| 1988-05-07 | 1,670 | 1,670 | 1,670 | 1,670 | 3,000 | 16,700 |
| 1988-05-06 | 1,660 | 1,670 | 1,660 | 1,670 | 2,000 | 16,700 |
| 1988-04-28 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 16,900 |
| 1988-04-27 | 1,690 | 1,690 | 1,690 | 1,690 | 2,000 | 16,900 |
| 1988-04-26 | 1,720 | 1,720 | 1,690 | 1,690 | 6,000 | 16,900 |
| 1988-04-23 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 17,200 |
| 1988-04-21 | 1,720 | 1,720 | 1,720 | 1,720 | 6,000 | 17,200 |
| 1988-04-15 | 1,840 | 1,840 | 1,840 | 1,840 | 2,000 | 18,400 |
| 1988-04-14 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 18,400 |
| 1988-04-02 | 1,930 | 1,930 | 1,930 | 1,930 | 7,000 | 19,300 |
| 1988-04-01 | 1,880 | 1,930 | 1,880 | 1,930 | 9,000 | 19,300 |
| 1988-03-30 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 19,100 |
| 1988-03-28 | 1,930 | 1,930 | 1,930 | 1,930 | 2,000 | 19,300 |
| 1988-03-26 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 | 19,300 |
| 1988-03-24 | 1,940 | 1,950 | 1,940 | 1,940 | 6,000 | 19,400 |
| 1988-03-23 | 1,940 | 1,950 | 1,930 | 1,950 | 15,000 | 19,500 |
| 1988-03-22 | 1,940 | 1,940 | 1,910 | 1,910 | 7,000 | 19,100 |
| 1988-03-17 | 1,950 | 1,950 | 1,950 | 1,950 | 5,000 | 19,500 |
| 1988-03-16 | 1,960 | 1,960 | 1,950 | 1,950 | 4,000 | 19,500 |
| 1988-03-15 | 1,940 | 1,970 | 1,940 | 1,970 | 4,000 | 19,700 |
| 1988-03-14 | 1,970 | 1,970 | 1,950 | 1,970 | 13,000 | 19,700 |
| 1988-03-11 | 1,980 | 1,990 | 1,980 | 1,980 | 7,000 | 19,800 |
| 1988-03-10 | 1,970 | 1,990 | 1,970 | 1,990 | 41,000 | 19,900 |
| 1988-03-09 | 1,930 | 1,950 | 1,930 | 1,950 | 25,000 | 19,500 |
| 1988-03-08 | 1,900 | 1,960 | 1,900 | 1,950 | 33,000 | 19,500 |
| 1988-03-07 | 1,940 | 1,940 | 1,920 | 1,920 | 3,000 | 19,200 |
| 1988-03-05 | 1,970 | 1,980 | 1,960 | 1,980 | 16,000 | 19,800 |
| 1988-03-03 | 1,980 | 1,990 | 1,970 | 1,970 | 12,000 | 19,700 |
| 1988-03-02 | 1,980 | 1,980 | 1,930 | 1,980 | 48,000 | 19,800 |
| 1988-03-01 | 1,870 | 1,970 | 1,860 | 1,950 | 95,000 | 19,500 |
| 1988-02-29 | 1,800 | 1,850 | 1,800 | 1,850 | 53,000 | 18,500 |
| 1988-02-27 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 17,900 |
| 1988-02-26 | 1,800 | 1,830 | 1,750 | 1,800 | 23,000 | 18,000 |
| 1988-02-25 | 1,840 | 1,840 | 1,800 | 1,800 | 27,000 | 18,000 |
| 1988-02-24 | 1,810 | 1,820 | 1,810 | 1,810 | 15,000 | 18,100 |
| 1988-02-23 | 1,790 | 1,820 | 1,790 | 1,810 | 20,000 | 18,100 |
| 1988-02-22 | 1,790 | 1,850 | 1,770 | 1,800 | 43,000 | 18,000 |
| 1988-02-19 | 1,710 | 1,780 | 1,700 | 1,770 | 9,000 | 17,700 |
| 1988-02-18 | 1,720 | 1,720 | 1,720 | 1,720 | 5,000 | 17,200 |
| 1988-02-17 | 1,780 | 1,780 | 1,750 | 1,750 | 2,000 | 17,500 |
| 1988-02-16 | 1,720 | 1,720 | 1,720 | 1,720 | 3,000 | 17,200 |
| 1988-02-15 | 1,820 | 1,820 | 1,790 | 1,790 | 7,000 | 17,900 |
| 1988-02-12 | 1,780 | 1,850 | 1,770 | 1,850 | 58,000 | 18,500 |
| 1988-02-10 | 1,760 | 1,790 | 1,750 | 1,770 | 11,000 | 17,700 |
| 1988-02-09 | 1,750 | 1,800 | 1,750 | 1,770 | 17,000 | 17,700 |
| 1988-02-08 | 1,870 | 1,880 | 1,850 | 1,850 | 13,000 | 18,500 |
| 1988-02-06 | 1,830 | 1,860 | 1,830 | 1,840 | 7,000 | 18,400 |
| 1988-02-05 | 1,890 | 1,890 | 1,820 | 1,850 | 13,000 | 18,500 |
| 1988-02-04 | 1,880 | 1,900 | 1,880 | 1,890 | 63,000 | 18,900 |
| 1988-02-03 | 1,850 | 1,890 | 1,840 | 1,880 | 110,000 | 18,800 |
| 1988-02-02 | 1,780 | 1,830 | 1,770 | 1,830 | 51,000 | 18,300 |
| 1988-02-01 | 1,800 | 1,800 | 1,770 | 1,800 | 11,000 | 18,000 |
| 1988-01-30 | 1,780 | 1,790 | 1,780 | 1,790 | 3,000 | 17,900 |
| 1988-01-29 | 1,780 | 1,790 | 1,780 | 1,790 | 9,000 | 17,900 |
| 1988-01-28 | 1,780 | 1,800 | 1,760 | 1,770 | 35,000 | 17,700 |
| 1988-01-27 | 1,720 | 1,770 | 1,720 | 1,770 | 39,000 | 17,700 |
| 1988-01-26 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 17,200 |
| 1988-01-25 | 1,750 | 1,750 | 1,700 | 1,700 | 3,000 | 17,000 |
| 1988-01-23 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 17,500 |
| 1988-01-22 | 1,800 | 1,800 | 1,700 | 1,700 | 13,000 | 17,000 |
| 1988-01-21 | 1,770 | 1,800 | 1,720 | 1,800 | 12,000 | 18,000 |
| 1988-01-20 | 1,830 | 1,830 | 1,800 | 1,800 | 17,000 | 18,000 |
| 1988-01-19 | 1,740 | 1,810 | 1,730 | 1,800 | 79,000 | 18,000 |
| 1988-01-18 | 1,720 | 1,740 | 1,710 | 1,710 | 42,000 | 17,100 |
| 1988-01-14 | 1,700 | 1,730 | 1,700 | 1,710 | 32,000 | 17,100 |
| 1988-01-13 | 1,760 | 1,760 | 1,700 | 1,710 | 19,000 | 17,100 |
| 1988-01-12 | 1,660 | 1,740 | 1,650 | 1,740 | 127,000 | 17,400 |
| 1988-01-11 | 1,600 | 1,660 | 1,600 | 1,660 | 91,000 | 16,600 |
| 1988-01-08 | 1,600 | 1,650 | 1,600 | 1,600 | 85,000 | 16,000 |
| 1988-01-07 | 1,450 | 1,570 | 1,450 | 1,570 | 126,000 | 15,700 |
| 1988-01-06 | 1,350 | 1,430 | 1,350 | 1,430 | 53,000 | 14,300 |
| 1988-01-05 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 | 13,400 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
