5922 那須電機鉄工(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,920 | 1,920 | 1,920 | 1,920 | 3,000 | 19,200 |
| 1989-12-27 | 1,930 | 1,930 | 1,930 | 1,930 | 21,000 | 19,300 |
| 1989-12-25 | 1,890 | 1,900 | 1,880 | 1,900 | 12,000 | 19,000 |
| 1989-12-22 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 18,500 |
| 1989-12-21 | 1,830 | 1,850 | 1,830 | 1,850 | 17,000 | 18,500 |
| 1989-12-20 | 1,790 | 1,830 | 1,790 | 1,830 | 13,000 | 18,300 |
| 1989-12-18 | 1,780 | 1,780 | 1,780 | 1,780 | 3,000 | 17,800 |
| 1989-12-15 | 1,730 | 1,730 | 1,710 | 1,720 | 8,000 | 17,200 |
| 1989-12-13 | 1,700 | 1,700 | 1,700 | 1,700 | 32,000 | 17,000 |
| 1989-12-12 | 1,700 | 1,700 | 1,700 | 1,700 | 27,000 | 17,000 |
| 1989-12-11 | 1,700 | 1,700 | 1,700 | 1,700 | 8,000 | 17,000 |
| 1989-12-08 | 1,740 | 1,740 | 1,700 | 1,700 | 9,000 | 17,000 |
| 1989-12-04 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 17,400 |
| 1989-12-01 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 17,600 |
| 1989-11-30 | 1,760 | 1,760 | 1,760 | 1,760 | 4,000 | 17,600 |
| 1989-11-29 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 17,800 |
| 1989-11-27 | 1,810 | 1,810 | 1,810 | 1,810 | 8,000 | 18,100 |
| 1989-11-17 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 | 19,300 |
| 1989-11-13 | 1,940 | 1,940 | 1,940 | 1,940 | 7,000 | 19,400 |
| 1989-11-10 | 1,960 | 1,960 | 1,960 | 1,960 | 2,000 | 19,600 |
| 1989-11-09 | 1,980 | 1,980 | 1,980 | 1,980 | 6,000 | 19,800 |
| 1989-11-08 | 1,990 | 1,990 | 1,980 | 1,980 | 4,000 | 19,800 |
| 1989-11-07 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 | 19,900 |
| 1989-10-31 | 2,000 | 2,000 | 2,000 | 2,000 | 11,000 | 20,000 |
| 1989-10-30 | 2,070 | 2,070 | 2,000 | 2,000 | 5,000 | 20,000 |
| 1989-10-27 | 2,050 | 2,100 | 2,050 | 2,090 | 18,000 | 20,900 |
| 1989-10-25 | 2,030 | 2,030 | 2,000 | 2,000 | 6,000 | 20,000 |
| 1989-10-24 | 2,200 | 2,200 | 2,140 | 2,140 | 10,000 | 21,400 |
| 1989-10-23 | 2,140 | 2,200 | 2,130 | 2,200 | 33,000 | 22,000 |
| 1989-10-20 | 1,990 | 2,100 | 1,990 | 2,100 | 46,000 | 21,000 |
| 1989-10-19 | 2,000 | 2,000 | 1,980 | 1,980 | 10,000 | 19,800 |
| 1989-10-18 | 2,010 | 2,030 | 2,000 | 2,030 | 37,000 | 20,300 |
| 1989-10-17 | 1,930 | 2,030 | 1,930 | 2,000 | 28,000 | 20,000 |
| 1989-10-16 | 1,800 | 1,860 | 1,800 | 1,860 | 31,000 | 18,600 |
| 1989-10-13 | 1,900 | 1,910 | 1,900 | 1,900 | 13,000 | 19,000 |
| 1989-10-12 | 2,000 | 2,000 | 1,980 | 2,000 | 37,000 | 20,000 |
| 1989-10-11 | 2,070 | 2,100 | 2,070 | 2,080 | 23,000 | 20,800 |
| 1989-10-09 | 2,000 | 2,080 | 1,990 | 2,080 | 32,000 | 20,800 |
| 1989-10-06 | 2,060 | 2,100 | 2,000 | 2,080 | 96,000 | 20,800 |
| 1989-10-05 | 1,850 | 2,040 | 1,850 | 2,040 | 33,000 | 20,400 |
| 1989-10-04 | 1,760 | 1,850 | 1,760 | 1,810 | 53,000 | 18,100 |
| 1989-10-03 | 1,790 | 1,790 | 1,760 | 1,760 | 5,000 | 17,600 |
| 1989-10-02 | 1,800 | 1,800 | 1,760 | 1,800 | 23,000 | 18,000 |
| 1989-09-29 | 1,800 | 1,800 | 1,800 | 1,800 | 10,000 | 18,000 |
| 1989-09-28 | 1,750 | 1,800 | 1,750 | 1,800 | 13,000 | 18,000 |
| 1989-09-27 | 1,730 | 1,750 | 1,730 | 1,750 | 9,000 | 17,500 |
| 1989-09-26 | 1,790 | 1,790 | 1,760 | 1,760 | 5,000 | 17,600 |
| 1989-09-25 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 17,800 |
| 1989-09-22 | 1,750 | 1,800 | 1,750 | 1,800 | 10,000 | 18,000 |
| 1989-09-20 | 1,750 | 1,750 | 1,750 | 1,750 | 15,000 | 17,500 |
| 1989-09-19 | 1,790 | 1,800 | 1,790 | 1,790 | 7,000 | 17,900 |
| 1989-09-18 | 1,790 | 1,790 | 1,750 | 1,750 | 6,000 | 17,500 |
| 1989-09-14 | 1,710 | 1,750 | 1,710 | 1,750 | 4,000 | 17,500 |
| 1989-09-13 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 17,000 |
| 1989-09-12 | 1,750 | 1,750 | 1,750 | 1,750 | 9,000 | 17,500 |
| 1989-09-11 | 1,800 | 1,830 | 1,790 | 1,800 | 17,000 | 18,000 |
| 1989-09-08 | 1,720 | 1,860 | 1,720 | 1,800 | 72,000 | 18,000 |
| 1989-09-07 | 1,630 | 1,700 | 1,630 | 1,700 | 9,000 | 17,000 |
| 1989-09-06 | 1,640 | 1,640 | 1,620 | 1,640 | 12,000 | 16,400 |
| 1989-09-05 | 1,640 | 1,640 | 1,640 | 1,640 | 24,000 | 16,400 |
| 1989-09-04 | 1,620 | 1,620 | 1,590 | 1,620 | 19,000 | 16,200 |
| 1989-09-01 | 1,570 | 1,590 | 1,540 | 1,590 | 11,000 | 15,900 |
| 1989-08-30 | 1,570 | 1,570 | 1,570 | 1,570 | 3,000 | 15,700 |
| 1989-08-29 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 16,000 |
| 1989-08-25 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 16,000 |
| 1989-08-24 | 1,600 | 1,600 | 1,600 | 1,600 | 8,000 | 16,000 |
| 1989-08-23 | 1,600 | 1,600 | 1,600 | 1,600 | 9,000 | 16,000 |
| 1989-08-22 | 1,600 | 1,610 | 1,600 | 1,600 | 5,000 | 16,000 |
| 1989-08-21 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 16,000 |
| 1989-08-18 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 16,000 |
| 1989-08-17 | 1,610 | 1,620 | 1,600 | 1,600 | 6,000 | 16,000 |
| 1989-08-16 | 1,570 | 1,620 | 1,570 | 1,620 | 8,000 | 16,200 |
| 1989-08-15 | 1,610 | 1,610 | 1,610 | 1,610 | 7,000 | 16,100 |
| 1989-08-14 | 1,610 | 1,610 | 1,610 | 1,610 | 3,000 | 16,100 |
| 1989-08-11 | 1,610 | 1,620 | 1,600 | 1,620 | 8,000 | 16,200 |
| 1989-08-10 | 1,600 | 1,610 | 1,600 | 1,610 | 12,000 | 16,100 |
| 1989-08-09 | 1,610 | 1,620 | 1,590 | 1,620 | 16,000 | 16,200 |
| 1989-08-08 | 1,600 | 1,600 | 1,600 | 1,600 | 7,000 | 16,000 |
| 1989-08-07 | 1,600 | 1,600 | 1,590 | 1,590 | 8,000 | 15,900 |
| 1989-08-04 | 1,600 | 1,600 | 1,570 | 1,590 | 18,000 | 15,900 |
| 1989-08-03 | 1,570 | 1,600 | 1,570 | 1,600 | 8,000 | 16,000 |
| 1989-08-02 | 1,560 | 1,570 | 1,550 | 1,570 | 5,000 | 15,700 |
| 1989-08-01 | 1,550 | 1,550 | 1,550 | 1,550 | 11,000 | 15,500 |
| 1989-07-31 | 1,540 | 1,550 | 1,540 | 1,550 | 5,000 | 15,500 |
| 1989-07-28 | 1,500 | 1,510 | 1,500 | 1,510 | 4,000 | 15,100 |
| 1989-07-26 | 1,510 | 1,510 | 1,450 | 1,450 | 6,000 | 14,500 |
| 1989-07-25 | 1,450 | 1,510 | 1,450 | 1,510 | 20,000 | 15,100 |
| 1989-07-24 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 14,500 |
| 1989-07-21 | 1,460 | 1,460 | 1,450 | 1,450 | 7,000 | 14,500 |
| 1989-07-19 | 1,460 | 1,460 | 1,450 | 1,450 | 5,000 | 14,500 |
| 1989-07-18 | 1,460 | 1,460 | 1,450 | 1,450 | 3,000 | 14,500 |
| 1989-07-14 | 1,480 | 1,480 | 1,450 | 1,450 | 18,000 | 14,500 |
| 1989-07-13 | 1,480 | 1,480 | 1,480 | 1,480 | 6,000 | 14,800 |
| 1989-07-12 | 1,480 | 1,500 | 1,480 | 1,500 | 2,000 | 15,000 |
| 1989-07-11 | 1,500 | 1,500 | 1,460 | 1,470 | 15,000 | 14,700 |
| 1989-07-10 | 1,500 | 1,500 | 1,480 | 1,500 | 24,000 | 15,000 |
| 1989-07-07 | 1,460 | 1,510 | 1,430 | 1,500 | 31,000 | 15,000 |
| 1989-07-06 | 1,460 | 1,470 | 1,400 | 1,470 | 25,000 | 14,700 |
| 1989-07-05 | 1,440 | 1,470 | 1,440 | 1,440 | 22,000 | 14,400 |
| 1989-07-04 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 | 13,900 |
| 1989-07-03 | 1,360 | 1,360 | 1,360 | 1,360 | 4,000 | 13,600 |
| 1989-06-30 | 1,350 | 1,360 | 1,340 | 1,350 | 35,000 | 13,500 |
| 1989-06-29 | 1,340 | 1,340 | 1,340 | 1,340 | 4,000 | 13,400 |
| 1989-06-28 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 13,100 |
| 1989-06-27 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 | 13,100 |
| 1989-06-26 | 1,340 | 1,340 | 1,310 | 1,310 | 11,000 | 13,100 |
| 1989-06-23 | 1,340 | 1,350 | 1,340 | 1,350 | 11,000 | 13,500 |
| 1989-06-22 | 1,350 | 1,350 | 1,300 | 1,300 | 9,000 | 13,000 |
| 1989-06-21 | 1,300 | 1,350 | 1,300 | 1,350 | 24,000 | 13,500 |
| 1989-06-20 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 13,000 |
| 1989-06-19 | 1,290 | 1,300 | 1,280 | 1,300 | 3,000 | 13,000 |
| 1989-06-16 | 1,280 | 1,280 | 1,270 | 1,270 | 4,000 | 12,700 |
| 1989-06-14 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 | 12,700 |
| 1989-06-13 | 1,270 | 1,270 | 1,250 | 1,270 | 4,000 | 12,700 |
| 1989-06-12 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 12,700 |
| 1989-06-09 | 1,280 | 1,280 | 1,270 | 1,270 | 12,000 | 12,700 |
| 1989-06-08 | 1,280 | 1,300 | 1,280 | 1,300 | 55,000 | 13,000 |
| 1989-06-07 | 1,280 | 1,290 | 1,280 | 1,280 | 3,000 | 12,800 |
| 1989-06-06 | 1,340 | 1,340 | 1,290 | 1,290 | 17,000 | 12,900 |
| 1989-06-05 | 1,330 | 1,350 | 1,320 | 1,340 | 42,000 | 13,400 |
| 1989-06-02 | 1,340 | 1,350 | 1,320 | 1,350 | 62,000 | 13,500 |
| 1989-06-01 | 1,350 | 1,370 | 1,320 | 1,340 | 54,000 | 13,400 |
| 1989-05-31 | 1,340 | 1,350 | 1,320 | 1,350 | 86,000 | 13,500 |
| 1989-05-30 | 1,170 | 1,200 | 1,170 | 1,180 | 33,000 | 11,800 |
| 1989-05-29 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 11,500 |
| 1989-05-26 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 11,600 |
| 1989-05-24 | 1,170 | 1,170 | 1,160 | 1,160 | 2,000 | 11,600 |
| 1989-05-23 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 11,700 |
| 1989-05-22 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 11,700 |
| 1989-05-18 | 1,160 | 1,170 | 1,150 | 1,150 | 5,000 | 11,500 |
| 1989-05-15 | 1,140 | 1,170 | 1,120 | 1,150 | 24,000 | 11,500 |
| 1989-05-12 | 1,150 | 1,150 | 1,130 | 1,130 | 5,000 | 11,300 |
| 1989-05-10 | 1,130 | 1,130 | 1,100 | 1,100 | 5,000 | 11,000 |
| 1989-05-09 | 1,130 | 1,180 | 1,130 | 1,180 | 3,000 | 11,800 |
| 1989-05-08 | 1,110 | 1,130 | 1,110 | 1,130 | 5,000 | 11,300 |
| 1989-05-02 | 1,080 | 1,100 | 1,080 | 1,100 | 7,000 | 11,000 |
| 1989-05-01 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 10,400 |
| 1989-04-28 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 10,400 |
| 1989-04-27 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 10,400 |
| 1989-04-26 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 10,400 |
| 1989-04-25 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 10,400 |
| 1989-04-24 | 1,080 | 1,080 | 1,060 | 1,060 | 6,000 | 10,600 |
| 1989-04-21 | 1,060 | 1,080 | 1,060 | 1,080 | 4,000 | 10,800 |
| 1989-04-20 | 1,060 | 1,060 | 1,050 | 1,050 | 2,000 | 10,500 |
| 1989-04-19 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 10,600 |
| 1989-04-18 | 1,070 | 1,070 | 1,060 | 1,060 | 5,000 | 10,600 |
| 1989-04-14 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 10,800 |
| 1989-04-13 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 1989-04-10 | 1,020 | 1,020 | 1,010 | 1,010 | 8,000 | 10,100 |
| 1989-04-07 | 1,030 | 1,030 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1989-04-06 | 1,000 | 1,000 | 1,000 | 1,000 | 12,000 | 10,000 |
| 1989-04-05 | 1,030 | 1,030 | 1,000 | 1,000 | 13,000 | 10,000 |
| 1989-04-04 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 10,300 |
| 1989-04-03 | 1,030 | 1,030 | 1,030 | 1,030 | 6,000 | 10,300 |
| 1989-03-31 | 1,010 | 1,060 | 1,010 | 1,060 | 5,000 | 10,600 |
| 1989-03-30 | 1,010 | 1,010 | 1,000 | 1,000 | 5,000 | 10,000 |
| 1989-03-28 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 10,600 |
| 1989-03-27 | 1,000 | 1,060 | 1,000 | 1,060 | 12,000 | 10,600 |
| 1989-03-24 | 1,070 | 1,080 | 1,070 | 1,080 | 2,000 | 10,800 |
| 1989-03-23 | 1,040 | 1,050 | 1,040 | 1,050 | 2,000 | 10,500 |
| 1989-03-17 | 1,080 | 1,080 | 1,030 | 1,030 | 3,000 | 10,300 |
| 1989-03-15 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 10,800 |
| 1989-03-14 | 1,080 | 1,090 | 1,080 | 1,090 | 4,000 | 10,900 |
| 1989-03-10 | 1,100 | 1,100 | 1,090 | 1,090 | 2,000 | 10,900 |
| 1989-03-08 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 | 10,800 |
| 1989-03-06 | 1,020 | 1,040 | 1,000 | 1,000 | 47,000 | 10,000 |
| 1989-03-03 | 1,050 | 1,050 | 1,030 | 1,030 | 52,000 | 10,300 |
| 1989-03-02 | 1,140 | 1,140 | 1,030 | 1,030 | 11,000 | 10,300 |
| 1989-03-01 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 11,500 |
| 1989-02-28 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 12,000 |
| 1989-02-23 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 12,500 |
| 1989-02-22 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 11,500 |
| 1989-02-20 | 1,220 | 1,220 | 1,200 | 1,200 | 4,000 | 12,000 |
| 1989-02-14 | 1,200 | 1,200 | 1,180 | 1,180 | 2,000 | 11,800 |
| 1989-02-10 | 1,180 | 1,180 | 1,180 | 1,180 | 7,000 | 11,800 |
| 1989-02-09 | 1,210 | 1,210 | 1,200 | 1,200 | 3,000 | 12,000 |
| 1989-02-08 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 12,200 |
| 1989-02-06 | 1,200 | 1,200 | 1,180 | 1,200 | 13,000 | 12,000 |
| 1989-02-03 | 1,200 | 1,200 | 1,180 | 1,200 | 8,000 | 12,000 |
| 1989-02-02 | 1,190 | 1,200 | 1,190 | 1,200 | 10,000 | 12,000 |
| 1989-02-01 | 1,230 | 1,250 | 1,200 | 1,200 | 16,000 | 12,000 |
| 1989-01-31 | 1,320 | 1,320 | 1,250 | 1,250 | 15,000 | 12,500 |
| 1989-01-27 | 1,190 | 1,210 | 1,190 | 1,200 | 17,000 | 12,000 |
| 1989-01-26 | 1,190 | 1,190 | 1,170 | 1,170 | 2,000 | 11,700 |
| 1989-01-25 | 1,170 | 1,170 | 1,150 | 1,170 | 7,000 | 11,700 |
| 1989-01-24 | 1,130 | 1,180 | 1,130 | 1,150 | 22,000 | 11,500 |
| 1989-01-23 | 1,100 | 1,140 | 1,100 | 1,140 | 32,000 | 11,400 |
| 1989-01-20 | 1,140 | 1,140 | 1,100 | 1,100 | 5,000 | 11,000 |
| 1989-01-18 | 1,160 | 1,160 | 1,150 | 1,150 | 8,000 | 11,500 |
| 1989-01-17 | 1,180 | 1,180 | 1,150 | 1,150 | 7,000 | 11,500 |
| 1989-01-13 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 12,000 |
| 1989-01-12 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 12,000 |
| 1989-01-11 | 1,190 | 1,200 | 1,190 | 1,200 | 4,000 | 12,000 |
| 1989-01-09 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 11,900 |
| 1989-01-06 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 12,000 |
分割・併合履歴 ： [2017-09-27]1株→0.1株