5922 那須電機鉄工(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-25 | 1,240 | 1,240 | 1,240 | 1,240 | 4,000 | 12,400 |
| 1990-12-21 | 1,350 | 1,350 | 1,280 | 1,280 | 12,000 | 12,800 |
| 1990-12-20 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 13,500 |
| 1990-12-19 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 13,500 |
| 1990-12-14 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 13,300 |
| 1990-12-10 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 13,000 |
| 1990-11-21 | 1,290 | 1,300 | 1,290 | 1,300 | 5,000 | 13,000 |
| 1990-11-20 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 13,000 |
| 1990-11-16 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 14,000 |
| 1990-11-15 | 1,410 | 1,420 | 1,410 | 1,420 | 4,000 | 14,200 |
| 1990-11-14 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 13,800 |
| 1990-11-13 | 1,350 | 1,350 | 1,310 | 1,310 | 5,000 | 13,100 |
| 1990-11-08 | 1,360 | 1,360 | 1,360 | 1,360 | 6,000 | 13,600 |
| 1990-11-07 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 14,000 |
| 1990-11-02 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 14,000 |
| 1990-11-01 | 1,430 | 1,430 | 1,410 | 1,410 | 24,000 | 14,100 |
| 1990-10-31 | 1,430 | 1,450 | 1,430 | 1,450 | 5,000 | 14,500 |
| 1990-10-26 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 14,300 |
| 1990-10-25 | 1,430 | 1,430 | 1,430 | 1,430 | 5,000 | 14,300 |
| 1990-10-24 | 1,360 | 1,360 | 1,360 | 1,360 | 7,000 | 13,600 |
| 1990-10-23 | 1,410 | 1,410 | 1,380 | 1,380 | 6,000 | 13,800 |
| 1990-10-22 | 1,370 | 1,370 | 1,350 | 1,360 | 15,000 | 13,600 |
| 1990-10-19 | 1,350 | 1,360 | 1,350 | 1,360 | 14,000 | 13,600 |
| 1990-10-18 | 1,400 | 1,400 | 1,370 | 1,370 | 4,000 | 13,700 |
| 1990-10-17 | 1,410 | 1,410 | 1,380 | 1,380 | 2,000 | 13,800 |
| 1990-10-16 | 1,390 | 1,410 | 1,390 | 1,390 | 5,000 | 13,900 |
| 1990-10-15 | 1,380 | 1,390 | 1,380 | 1,380 | 5,000 | 13,800 |
| 1990-10-12 | 1,390 | 1,410 | 1,390 | 1,390 | 5,000 | 13,900 |
| 1990-10-11 | 1,340 | 1,350 | 1,340 | 1,350 | 3,000 | 13,500 |
| 1990-10-09 | 1,330 | 1,390 | 1,330 | 1,330 | 13,000 | 13,300 |
| 1990-10-08 | 1,280 | 1,320 | 1,280 | 1,320 | 15,000 | 13,200 |
| 1990-10-05 | 1,250 | 1,280 | 1,250 | 1,280 | 9,000 | 12,800 |
| 1990-10-04 | 1,300 | 1,300 | 1,290 | 1,290 | 2,000 | 12,900 |
| 1990-10-03 | 1,300 | 1,300 | 1,300 | 1,300 | 7,000 | 13,000 |
| 1990-10-02 | 1,310 | 1,310 | 1,300 | 1,310 | 10,000 | 13,100 |
| 1990-09-20 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 13,100 |
| 1990-09-13 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 14,400 |
| 1990-09-12 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 14,500 |
| 1990-09-11 | 1,470 | 1,470 | 1,440 | 1,450 | 10,000 | 14,500 |
| 1990-09-05 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1990-09-04 | 1,500 | 1,500 | 1,500 | 1,500 | 7,000 | 15,000 |
| 1990-08-31 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 15,000 |
| 1990-08-29 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 | 15,300 |
| 1990-08-28 | 1,530 | 1,560 | 1,530 | 1,540 | 4,000 | 15,400 |
| 1990-08-21 | 1,850 | 1,850 | 1,800 | 1,800 | 2,000 | 18,000 |
| 1990-08-17 | 1,850 | 1,900 | 1,850 | 1,900 | 11,000 | 19,000 |
| 1990-08-16 | 1,840 | 1,900 | 1,840 | 1,900 | 9,000 | 19,000 |
| 1990-08-15 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 18,700 |
| 1990-08-10 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 20,000 |
| 1990-08-06 | 2,070 | 2,070 | 2,070 | 2,070 | 1,000 | 20,700 |
| 1990-08-03 | 2,080 | 2,080 | 2,080 | 2,080 | 2,000 | 20,800 |
| 1990-07-25 | 2,030 | 2,050 | 2,030 | 2,050 | 5,000 | 20,500 |
| 1990-07-24 | 2,060 | 2,060 | 2,060 | 2,060 | 5,000 | 20,600 |
| 1990-07-23 | 2,080 | 2,080 | 2,080 | 2,080 | 1,000 | 20,800 |
| 1990-07-20 | 2,090 | 2,100 | 2,090 | 2,100 | 3,000 | 21,000 |
| 1990-07-19 | 2,100 | 2,110 | 2,060 | 2,100 | 7,000 | 21,000 |
| 1990-07-18 | 2,090 | 2,100 | 2,090 | 2,100 | 27,000 | 21,000 |
| 1990-07-17 | 2,110 | 2,110 | 2,050 | 2,050 | 13,000 | 20,500 |
| 1990-07-16 | 2,200 | 2,200 | 2,200 | 2,200 | 7,000 | 22,000 |
| 1990-07-13 | 2,180 | 2,180 | 2,180 | 2,180 | 2,000 | 21,800 |
| 1990-07-12 | 2,200 | 2,220 | 2,200 | 2,220 | 11,000 | 22,200 |
| 1990-07-11 | 2,200 | 2,200 | 2,200 | 2,200 | 6,000 | 22,000 |
| 1990-07-10 | 2,200 | 2,220 | 2,200 | 2,200 | 32,000 | 22,000 |
| 1990-07-09 | 2,150 | 2,180 | 2,150 | 2,170 | 24,000 | 21,700 |
| 1990-07-06 | 2,180 | 2,180 | 2,180 | 2,180 | 1,000 | 21,800 |
| 1990-07-04 | 2,160 | 2,180 | 2,160 | 2,180 | 9,000 | 21,800 |
| 1990-07-03 | 2,160 | 2,160 | 2,160 | 2,160 | 7,000 | 21,600 |
| 1990-07-02 | 2,150 | 2,150 | 2,150 | 2,150 | 2,000 | 21,500 |
| 1990-06-29 | 2,100 | 2,120 | 2,100 | 2,120 | 11,000 | 21,200 |
| 1990-06-28 | 2,080 | 2,100 | 2,080 | 2,100 | 6,000 | 21,000 |
| 1990-06-27 | 2,080 | 2,100 | 2,080 | 2,100 | 29,000 | 21,000 |
| 1990-06-22 | 2,090 | 2,100 | 2,080 | 2,080 | 57,000 | 20,800 |
| 1990-06-21 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 21,000 |
| 1990-06-19 | 2,110 | 2,110 | 2,100 | 2,100 | 3,000 | 21,000 |
| 1990-06-15 | 2,100 | 2,100 | 2,100 | 2,100 | 13,000 | 21,000 |
| 1990-06-12 | 2,150 | 2,150 | 2,150 | 2,150 | 7,000 | 21,500 |
| 1990-06-11 | 2,200 | 2,200 | 2,200 | 2,200 | 20,000 | 22,000 |
| 1990-06-08 | 2,120 | 2,210 | 2,120 | 2,200 | 16,000 | 22,000 |
| 1990-06-07 | 2,080 | 2,080 | 2,080 | 2,080 | 2,000 | 20,800 |
| 1990-06-04 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 22,000 |
| 1990-05-31 | 2,220 | 2,220 | 2,220 | 2,220 | 3,000 | 22,200 |
| 1990-05-30 | 2,260 | 2,260 | 2,260 | 2,260 | 1,000 | 22,600 |
| 1990-05-28 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 23,000 |
| 1990-05-23 | 2,380 | 2,380 | 2,380 | 2,380 | 6,000 | 23,800 |
| 1990-05-21 | 2,360 | 2,390 | 2,360 | 2,390 | 10,000 | 23,900 |
| 1990-05-18 | 2,400 | 2,400 | 2,390 | 2,400 | 17,000 | 24,000 |
| 1990-05-17 | 2,390 | 2,390 | 2,390 | 2,390 | 20,000 | 23,900 |
| 1990-05-14 | 2,210 | 2,300 | 2,210 | 2,300 | 7,000 | 23,000 |
| 1990-05-11 | 2,210 | 2,210 | 2,210 | 2,210 | 4,000 | 22,100 |
| 1990-05-10 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 | 22,000 |
| 1990-05-09 | 2,200 | 2,200 | 2,200 | 2,200 | 106,000 | 22,000 |
| 1990-05-08 | 2,100 | 2,200 | 2,100 | 2,200 | 17,000 | 22,000 |
| 1990-05-02 | 2,000 | 2,000 | 2,000 | 2,000 | 17,000 | 20,000 |
| 1990-04-26 | 1,900 | 2,000 | 1,900 | 2,000 | 30,000 | 20,000 |
| 1990-04-25 | 1,900 | 1,900 | 1,900 | 1,900 | 9,000 | 19,000 |
| 1990-04-20 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 | 19,000 |
| 1990-04-16 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 20,000 |
| 1990-04-09 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 19,000 |
| 1990-04-06 | 1,940 | 1,940 | 1,940 | 1,940 | 5,000 | 19,400 |
| 1990-04-04 | 2,050 | 2,050 | 2,000 | 2,050 | 44,000 | 20,500 |
| 1990-04-03 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 20,500 |
| 1990-03-30 | 2,120 | 2,120 | 2,120 | 2,120 | 1,000 | 21,200 |
| 1990-03-28 | 2,240 | 2,240 | 2,240 | 2,240 | 1,000 | 22,400 |
| 1990-03-26 | 2,050 | 2,050 | 2,050 | 2,050 | 2,000 | 20,500 |
| 1990-03-23 | 2,060 | 2,060 | 2,060 | 2,060 | 2,000 | 20,600 |
| 1990-03-20 | 2,180 | 2,180 | 2,180 | 2,180 | 2,000 | 21,800 |
| 1990-03-19 | 2,290 | 2,290 | 2,230 | 2,230 | 13,000 | 22,300 |
| 1990-03-16 | 2,300 | 2,300 | 2,200 | 2,270 | 25,000 | 22,700 |
| 1990-03-15 | 2,150 | 2,280 | 2,150 | 2,280 | 43,000 | 22,800 |
| 1990-03-14 | 2,110 | 2,120 | 2,110 | 2,120 | 3,000 | 21,200 |
| 1990-03-13 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 21,000 |
| 1990-03-08 | 2,130 | 2,140 | 2,130 | 2,140 | 3,000 | 21,400 |
| 1990-03-07 | 2,150 | 2,150 | 2,130 | 2,130 | 7,000 | 21,300 |
| 1990-03-06 | 2,180 | 2,250 | 2,180 | 2,210 | 39,000 | 22,100 |
| 1990-03-05 | 2,150 | 2,200 | 2,150 | 2,200 | 12,000 | 22,000 |
| 1990-03-02 | 2,250 | 2,260 | 2,150 | 2,150 | 29,000 | 21,500 |
| 1990-03-01 | 2,150 | 2,150 | 2,150 | 2,150 | 12,000 | 21,500 |
| 1990-02-28 | 2,020 | 2,100 | 2,020 | 2,100 | 24,000 | 21,000 |
| 1990-02-27 | 2,020 | 2,020 | 2,000 | 2,010 | 9,000 | 20,100 |
| 1990-02-26 | 2,050 | 2,050 | 2,000 | 2,020 | 18,000 | 20,200 |
| 1990-02-23 | 2,090 | 2,090 | 2,050 | 2,050 | 4,000 | 20,500 |
| 1990-02-21 | 2,120 | 2,120 | 2,120 | 2,120 | 4,000 | 21,200 |
| 1990-02-20 | 2,120 | 2,120 | 2,120 | 2,120 | 3,000 | 21,200 |
| 1990-02-19 | 2,120 | 2,120 | 2,120 | 2,120 | 10,000 | 21,200 |
| 1990-02-14 | 2,180 | 2,180 | 2,180 | 2,180 | 1,000 | 21,800 |
| 1990-02-13 | 2,200 | 2,200 | 2,200 | 2,200 | 11,000 | 22,000 |
| 1990-02-09 | 2,160 | 2,160 | 2,160 | 2,160 | 15,000 | 21,600 |
| 1990-02-08 | 2,120 | 2,140 | 2,120 | 2,140 | 14,000 | 21,400 |
| 1990-02-07 | 2,120 | 2,120 | 2,120 | 2,120 | 1,000 | 21,200 |
| 1990-02-06 | 2,110 | 2,110 | 2,110 | 2,110 | 3,000 | 21,100 |
| 1990-02-05 | 2,110 | 2,110 | 2,110 | 2,110 | 8,000 | 21,100 |
| 1990-02-02 | 2,110 | 2,110 | 2,100 | 2,100 | 7,000 | 21,000 |
| 1990-02-01 | 2,060 | 2,060 | 2,060 | 2,060 | 2,000 | 20,600 |
| 1990-01-31 | 2,110 | 2,110 | 2,110 | 2,110 | 2,000 | 21,100 |
| 1990-01-30 | 2,140 | 2,140 | 2,100 | 2,100 | 14,000 | 21,000 |
| 1990-01-29 | 2,110 | 2,110 | 2,110 | 2,110 | 2,000 | 21,100 |
| 1990-01-26 | 2,110 | 2,110 | 2,110 | 2,110 | 1,000 | 21,100 |
| 1990-01-25 | 2,100 | 2,110 | 2,100 | 2,100 | 7,000 | 21,000 |
| 1990-01-24 | 2,110 | 2,110 | 2,110 | 2,110 | 1,000 | 21,100 |
| 1990-01-23 | 2,170 | 2,170 | 2,170 | 2,170 | 5,000 | 21,700 |
| 1990-01-19 | 2,140 | 2,140 | 2,140 | 2,140 | 2,000 | 21,400 |
| 1990-01-18 | 2,150 | 2,250 | 2,150 | 2,200 | 30,000 | 22,000 |
| 1990-01-17 | 2,140 | 2,150 | 2,080 | 2,150 | 17,000 | 21,500 |
| 1990-01-16 | 2,150 | 2,180 | 2,140 | 2,180 | 21,000 | 21,800 |
| 1990-01-12 | 2,100 | 2,100 | 2,090 | 2,100 | 24,000 | 21,000 |
| 1990-01-11 | 2,060 | 2,060 | 2,050 | 2,060 | 19,000 | 20,600 |
| 1990-01-10 | 2,040 | 2,060 | 2,020 | 2,050 | 45,000 | 20,500 |
| 1990-01-09 | 2,000 | 2,040 | 1,960 | 2,040 | 40,000 | 20,400 |
| 1990-01-08 | 2,000 | 2,000 | 1,970 | 1,970 | 65,000 | 19,700 |
| 1990-01-05 | 1,950 | 1,950 | 1,930 | 1,950 | 23,000 | 19,500 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
