5922 那須電機鉄工(株) の時系列データ [1991年度]

日付始値高値安値終値出来高調整後終値
1991-12-301,2401,2701,2401,2707,00012,700
1991-12-241,2501,2501,2501,2502,00012,500
1991-12-041,4101,4101,4101,4102,00014,100
1991-11-201,3901,3901,3901,3901,00013,900
1991-11-141,4001,4001,4001,40012,00014,000
1991-11-131,4101,4101,3901,3905,00013,900
1991-11-121,3901,3901,3901,39017,00013,900
1991-11-111,4101,4101,3901,3903,00013,900
1991-11-081,3901,3901,3901,3903,00013,900
1991-11-071,3601,3601,3601,3603,00013,600
1991-10-281,3001,3001,3001,3001,00013,000
1991-10-211,3601,3601,3601,3601,00013,600
1991-10-111,3301,3301,3301,3301,00013,300
1991-10-091,3301,3301,3301,3302,00013,300
1991-10-081,3301,3301,3301,3301,00013,300
1991-10-031,2501,2601,2501,26012,00012,600
1991-10-021,2601,2601,2501,2506,00012,500
1991-10-011,2501,2501,2501,2503,00012,500
1991-09-301,2501,2701,2501,2703,00012,700
1991-09-251,2901,2901,2901,2906,00012,900
1991-09-241,2901,2901,2901,2904,00012,900
1991-09-041,4901,5301,4901,53031,00015,300
1991-09-031,4501,4801,4501,48011,00014,800
1991-08-231,3701,3701,3701,3702,00013,700
1991-08-211,3301,3301,3301,3302,00013,300
1991-08-131,2901,2901,2901,2901,00012,900
1991-08-121,3501,3501,3301,3302,00013,300
1991-08-091,3701,3701,3701,3702,00013,700
1991-08-061,3701,3701,3701,3701,00013,700
1991-08-021,3501,3701,3501,3706,00013,700
1991-07-261,3501,3501,3501,3503,00013,500
1991-07-241,3101,3101,3101,3101,00013,100
1991-07-191,3501,3501,3501,3505,00013,500
1991-07-181,3501,3501,3501,3503,00013,500
1991-07-171,3501,3501,3501,35010,00013,500
1991-07-161,3501,3501,3501,3502,00013,500
1991-07-151,3201,3201,3201,3202,00013,200
1991-07-051,3201,3201,2901,2904,00012,900
1991-06-281,3201,3201,3201,3205,00013,200
1991-06-121,3501,3501,3501,3501,00013,500
1991-06-101,4101,4101,4101,4104,00014,100
1991-06-071,4501,4501,4501,4501,00014,500
1991-06-051,5001,5001,5001,5002,00015,000
1991-06-041,5101,5101,5001,5004,00015,000
1991-06-031,5201,5401,5101,5103,00015,100
1991-05-311,5301,5301,5201,5204,00015,200
1991-05-281,6201,6301,6201,6303,00016,300
1991-05-271,6301,6301,6301,6302,00016,300
1991-05-241,6001,6001,6001,6001,00016,000
1991-05-231,6301,6301,6301,6301,00016,300
1991-05-131,6501,6501,6501,6501,00016,500
1991-05-101,6501,6501,6501,6502,00016,500
1991-05-071,6501,6501,6501,6502,00016,500
1991-04-231,6801,6801,6801,6803,00016,800
1991-04-171,5301,5301,5201,5203,00015,200
1991-04-121,5001,5001,5001,5002,00015,000
1991-04-111,5001,5001,5001,5003,00015,000
1991-04-091,5001,5001,5001,5001,00015,000
1991-04-081,5001,5001,5001,5005,00015,000
1991-04-051,5001,5001,5001,5002,00015,000
1991-04-021,4901,4901,4901,4901,00014,900
1991-03-251,4501,4501,4501,4501,00014,500
1991-03-221,4501,4501,4501,4502,00014,500
1991-03-201,5001,5001,5001,5002,00015,000
1991-03-191,5001,5001,5001,5005,00015,000
1991-03-181,4501,4501,4501,4501,00014,500
1991-03-151,4001,4001,4001,4002,00014,000
1991-03-141,3901,4001,3901,4006,00014,000
1991-03-131,4201,4201,4001,4002,00014,000
1991-03-111,4501,4501,4501,4501,00014,500
1991-03-081,4901,5001,4901,5007,00015,000
1991-03-061,4601,4601,4601,4601,00014,600
1991-03-051,4601,4601,4601,4601,00014,600
1991-03-041,5001,5001,5001,5009,00015,000
1991-02-261,5001,5001,4901,4909,00014,900
1991-02-221,5001,5101,5001,5006,00015,000
1991-02-131,3001,3001,3001,3006,00013,000
1991-02-081,2401,2401,2401,2402,00012,400
1991-02-061,2401,2401,2401,2404,00012,400
1991-02-051,2401,2401,2401,2401,00012,400
1991-02-041,2201,2401,2201,2402,00012,400
1991-02-011,2201,2201,2201,2201,00012,200
1991-01-291,2401,2401,2401,2401,00012,400
1991-01-281,2501,2501,2501,2501,00012,500
1991-01-251,2301,2301,2301,2303,00012,300
1991-01-231,2501,2501,2501,2503,00012,500
1991-01-221,2501,2501,2501,2502,00012,500
1991-01-211,2501,2501,2501,2505,00012,500
1991-01-171,2901,2901,2901,2901,00012,900
1991-01-161,3301,3301,3201,3202,00013,200
1991-01-141,3501,3501,3501,3501,00013,500
1991-01-111,3501,3501,3501,3503,00013,500
1991-01-101,3501,3501,3501,3502,00013,500
1991-01-091,2801,2801,2801,2802,00012,800
1991-01-071,2801,2801,2801,2801,00012,800

分割・併合履歴 : [2017-09-27]1株→0.1株