5922 那須電機鉄工(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-28 | 1,270 | 1,270 | 1,270 | 1,270 | 5,000 | 12,700 |
| 1992-12-25 | 1,290 | 1,290 | 1,290 | 1,290 | 400,000 | 12,900 |
| 1992-12-24 | 1,290 | 1,290 | 1,290 | 1,290 | 400,000 | 12,900 |
| 1992-12-22 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 12,700 |
| 1992-12-18 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 12,700 |
| 1992-12-17 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 12,800 |
| 1992-12-15 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 12,500 |
| 1992-12-09 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 12,500 |
| 1992-12-08 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 12,500 |
| 1992-12-04 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 | 12,600 |
| 1992-12-02 | 1,190 | 1,200 | 1,190 | 1,200 | 7,000 | 12,000 |
| 1992-11-30 | 1,190 | 1,200 | 1,190 | 1,200 | 8,000 | 12,000 |
| 1992-11-27 | 1,190 | 1,190 | 1,190 | 1,190 | 6,000 | 11,900 |
| 1992-11-26 | 1,190 | 1,190 | 1,190 | 1,190 | 5,000 | 11,900 |
| 1992-11-25 | 1,190 | 1,190 | 1,170 | 1,190 | 10,000 | 11,900 |
| 1992-11-24 | 1,140 | 1,190 | 1,140 | 1,190 | 47,000 | 11,900 |
| 1992-11-20 | 1,150 | 1,160 | 1,140 | 1,140 | 9,000 | 11,400 |
| 1992-11-19 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 11,800 |
| 1992-11-16 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 11,800 |
| 1992-11-13 | 1,190 | 1,190 | 1,180 | 1,180 | 25,000 | 11,800 |
| 1992-11-09 | 1,200 | 1,200 | 1,190 | 1,190 | 11,000 | 11,900 |
| 1992-11-05 | 1,260 | 1,260 | 1,220 | 1,220 | 3,000 | 12,200 |
| 1992-10-28 | 1,210 | 1,240 | 1,210 | 1,240 | 5,000 | 12,400 |
| 1992-10-27 | 1,200 | 1,210 | 1,190 | 1,200 | 54,000 | 12,000 |
| 1992-10-26 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 12,000 |
| 1992-10-23 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 12,000 |
| 1992-10-22 | 1,200 | 1,210 | 1,200 | 1,210 | 6,000 | 12,100 |
| 1992-10-21 | 1,200 | 1,210 | 1,200 | 1,210 | 24,000 | 12,100 |
| 1992-10-20 | 1,200 | 1,210 | 1,190 | 1,190 | 8,000 | 11,900 |
| 1992-10-16 | 1,220 | 1,230 | 1,200 | 1,200 | 18,000 | 12,000 |
| 1992-10-15 | 1,190 | 1,230 | 1,190 | 1,210 | 36,000 | 12,100 |
| 1992-10-14 | 1,160 | 1,190 | 1,160 | 1,180 | 9,000 | 11,800 |
| 1992-10-13 | 1,180 | 1,200 | 1,160 | 1,160 | 20,000 | 11,600 |
| 1992-10-12 | 1,140 | 1,190 | 1,140 | 1,190 | 20,000 | 11,900 |
| 1992-10-08 | 970 | 1,060 | 970 | 1,060 | 61,000 | 10,600 |
| 1992-10-07 | 958 | 960 | 958 | 960 | 29,000 | 9,600 |
| 1992-10-05 | 937 | 956 | 937 | 956 | 26,000 | 9,560 |
| 1992-10-02 | 930 | 930 | 930 | 930 | 17,000 | 9,300 |
| 1992-10-01 | 928 | 928 | 928 | 928 | 1,000 | 9,280 |
| 1992-09-30 | 926 | 930 | 926 | 930 | 7,000 | 9,300 |
| 1992-09-28 | 926 | 926 | 926 | 926 | 3,000 | 9,260 |
| 1992-09-24 | 926 | 926 | 926 | 926 | 1,000 | 9,260 |
| 1992-09-16 | 926 | 926 | 926 | 926 | 1,000 | 9,260 |
| 1992-09-10 | 921 | 921 | 921 | 921 | 2,000 | 9,210 |
| 1992-09-08 | 921 | 921 | 921 | 921 | 6,000 | 9,210 |
| 1992-09-03 | 921 | 921 | 921 | 921 | 10,000 | 9,210 |
| 1992-09-02 | 921 | 921 | 921 | 921 | 8,000 | 9,210 |
| 1992-09-01 | 921 | 921 | 921 | 921 | 5,000 | 9,210 |
| 1992-08-28 | 868 | 869 | 868 | 869 | 3,000 | 8,690 |
| 1992-08-14 | 869 | 869 | 869 | 869 | 206,000 | 8,690 |
| 1992-08-13 | 859 | 859 | 859 | 859 | 2,000 | 8,590 |
| 1992-08-12 | 849 | 849 | 849 | 849 | 1,000 | 8,490 |
| 1992-08-10 | 860 | 860 | 860 | 860 | 2,000 | 8,600 |
| 1992-08-07 | 870 | 870 | 870 | 870 | 202,000 | 8,700 |
| 1992-08-04 | 920 | 920 | 920 | 920 | 2,000 | 9,200 |
| 1992-08-03 | 924 | 924 | 924 | 924 | 2,000 | 9,240 |
| 1992-07-29 | 904 | 904 | 904 | 904 | 1,000 | 9,040 |
| 1992-07-24 | 915 | 915 | 915 | 915 | 5,000 | 9,150 |
| 1992-07-17 | 955 | 955 | 955 | 955 | 1,000 | 9,550 |
| 1992-07-15 | 955 | 955 | 955 | 955 | 1,000 | 9,550 |
| 1992-07-08 | 960 | 960 | 958 | 958 | 2,000 | 9,580 |
| 1992-07-03 | 940 | 940 | 940 | 940 | 3,000 | 9,400 |
| 1992-07-01 | 950 | 950 | 950 | 950 | 1,000 | 9,500 |
| 1992-06-30 | 950 | 950 | 950 | 950 | 1,000 | 9,500 |
| 1992-06-18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1992-06-08 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 1992-06-04 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 11,000 |
| 1992-05-29 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1992-05-28 | 1,050 | 1,050 | 1,000 | 1,000 | 15,000 | 10,000 |
| 1992-05-25 | 1,040 | 1,050 | 1,040 | 1,050 | 7,000 | 10,500 |
| 1992-05-22 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 10,500 |
| 1992-05-20 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 10,500 |
| 1992-05-13 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 | 10,500 |
| 1992-05-12 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 10,500 |
| 1992-05-11 | 1,050 | 1,050 | 1,050 | 1,050 | 13,000 | 10,500 |
| 1992-05-08 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 10,500 |
| 1992-05-07 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 10,100 |
| 1992-04-21 | 930 | 930 | 930 | 930 | 4,000 | 9,300 |
| 1992-04-20 | 950 | 950 | 950 | 950 | 2,000 | 9,500 |
| 1992-04-17 | 950 | 950 | 950 | 950 | 3,000 | 9,500 |
| 1992-04-16 | 949 | 950 | 949 | 950 | 21,000 | 9,500 |
| 1992-04-15 | 945 | 950 | 940 | 950 | 33,000 | 9,500 |
| 1992-04-09 | 940 | 940 | 930 | 930 | 30,000 | 9,300 |
| 1992-04-08 | 940 | 940 | 931 | 931 | 11,000 | 9,310 |
| 1992-04-06 | 950 | 950 | 950 | 950 | 1,000 | 9,500 |
| 1992-04-03 | 960 | 960 | 960 | 960 | 3,000 | 9,600 |
| 1992-04-01 | 960 | 960 | 960 | 960 | 1,000 | 9,600 |
| 1992-03-31 | 960 | 960 | 960 | 960 | 10,000 | 9,600 |
| 1992-03-30 | 960 | 960 | 960 | 960 | 1,000 | 9,600 |
| 1992-03-27 | 980 | 980 | 960 | 960 | 6,000 | 9,600 |
| 1992-03-25 | 990 | 999 | 990 | 999 | 9,000 | 9,990 |
| 1992-03-24 | 1,000 | 1,000 | 1,000 | 1,000 | 19,000 | 10,000 |
| 1992-03-13 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 11,600 |
| 1992-03-10 | 1,160 | 1,160 | 1,160 | 1,160 | 10,000 | 11,600 |
| 1992-03-06 | 1,200 | 1,200 | 1,180 | 1,180 | 20,000 | 11,800 |
| 1992-02-28 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 12,000 |
| 1992-02-24 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 12,500 |
| 1992-02-20 | 1,250 | 1,250 | 1,250 | 1,250 | 20,000 | 12,500 |
| 1992-02-07 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 12,500 |
| 1992-01-14 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 12,500 |
| 1992-01-10 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 12,500 |
| 1992-01-08 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 12,500 |
| 1992-01-07 | 1,270 | 1,270 | 1,270 | 1,270 | 4,000 | 12,700 |
分割・併合履歴 ： [2017-09-27]1株→0.1株