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
1992-12-281,2701,2701,2701,2705,00012,700
1992-12-251,2901,2901,2901,290400,00012,900
1992-12-241,2901,2901,2901,290400,00012,900
1992-12-221,2701,2701,2701,2701,00012,700
1992-12-181,2701,2701,2701,2701,00012,700
1992-12-171,2801,2801,2801,2801,00012,800
1992-12-151,2501,2501,2501,2505,00012,500
1992-12-091,2501,2501,2501,2503,00012,500
1992-12-081,2501,2501,2501,2504,00012,500
1992-12-041,2601,2601,2601,2603,00012,600
1992-12-021,1901,2001,1901,2007,00012,000
1992-11-301,1901,2001,1901,2008,00012,000
1992-11-271,1901,1901,1901,1906,00011,900
1992-11-261,1901,1901,1901,1905,00011,900
1992-11-251,1901,1901,1701,19010,00011,900
1992-11-241,1401,1901,1401,19047,00011,900
1992-11-201,1501,1601,1401,1409,00011,400
1992-11-191,1801,1801,1801,1803,00011,800
1992-11-161,1801,1801,1801,1803,00011,800
1992-11-131,1901,1901,1801,18025,00011,800
1992-11-091,2001,2001,1901,19011,00011,900
1992-11-051,2601,2601,2201,2203,00012,200
1992-10-281,2101,2401,2101,2405,00012,400
1992-10-271,2001,2101,1901,20054,00012,000
1992-10-261,2001,2001,2001,2001,00012,000
1992-10-231,2001,2001,2001,2004,00012,000
1992-10-221,2001,2101,2001,2106,00012,100
1992-10-211,2001,2101,2001,21024,00012,100
1992-10-201,2001,2101,1901,1908,00011,900
1992-10-161,2201,2301,2001,20018,00012,000
1992-10-151,1901,2301,1901,21036,00012,100
1992-10-141,1601,1901,1601,1809,00011,800
1992-10-131,1801,2001,1601,16020,00011,600
1992-10-121,1401,1901,1401,19020,00011,900
1992-10-089701,0609701,06061,00010,600
1992-10-0795896095896029,0009,600
1992-10-0593795693795626,0009,560
1992-10-0293093093093017,0009,300
1992-10-019289289289281,0009,280
1992-09-309269309269307,0009,300
1992-09-289269269269263,0009,260
1992-09-249269269269261,0009,260
1992-09-169269269269261,0009,260
1992-09-109219219219212,0009,210
1992-09-089219219219216,0009,210
1992-09-0392192192192110,0009,210
1992-09-029219219219218,0009,210
1992-09-019219219219215,0009,210
1992-08-288688698688693,0008,690
1992-08-14869869869869206,0008,690
1992-08-138598598598592,0008,590
1992-08-128498498498491,0008,490
1992-08-108608608608602,0008,600
1992-08-07870870870870202,0008,700
1992-08-049209209209202,0009,200
1992-08-039249249249242,0009,240
1992-07-299049049049041,0009,040
1992-07-249159159159155,0009,150
1992-07-179559559559551,0009,550
1992-07-159559559559551,0009,550
1992-07-089609609589582,0009,580
1992-07-039409409409403,0009,400
1992-07-019509509509501,0009,500
1992-06-309509509509501,0009,500
1992-06-181,0001,0001,0001,0001,00010,000
1992-06-081,0501,0501,0501,0501,00010,500
1992-06-041,1001,1001,1001,1002,00011,000
1992-05-291,0001,0001,0001,0001,00010,000
1992-05-281,0501,0501,0001,00015,00010,000
1992-05-251,0401,0501,0401,0507,00010,500
1992-05-221,0501,0501,0501,0505,00010,500
1992-05-201,0501,0501,0501,0504,00010,500
1992-05-131,0501,0501,0501,0506,00010,500
1992-05-121,0501,0501,0501,0505,00010,500
1992-05-111,0501,0501,0501,05013,00010,500
1992-05-081,0501,0501,0501,0502,00010,500
1992-05-071,0101,0101,0101,0103,00010,100
1992-04-219309309309304,0009,300
1992-04-209509509509502,0009,500
1992-04-179509509509503,0009,500
1992-04-1694995094995021,0009,500
1992-04-1594595094095033,0009,500
1992-04-0994094093093030,0009,300
1992-04-0894094093193111,0009,310
1992-04-069509509509501,0009,500
1992-04-039609609609603,0009,600
1992-04-019609609609601,0009,600
1992-03-3196096096096010,0009,600
1992-03-309609609609601,0009,600
1992-03-279809809609606,0009,600
1992-03-259909999909999,0009,990
1992-03-241,0001,0001,0001,00019,00010,000
1992-03-131,1601,1601,1601,1601,00011,600
1992-03-101,1601,1601,1601,16010,00011,600
1992-03-061,2001,2001,1801,18020,00011,800
1992-02-281,2001,2001,2001,2001,00012,000
1992-02-241,2501,2501,2501,2501,00012,500
1992-02-201,2501,2501,2501,25020,00012,500
1992-02-071,2501,2501,2501,2502,00012,500
1992-01-141,2501,2501,2501,2501,00012,500
1992-01-101,2501,2501,2501,2502,00012,500
1992-01-081,2501,2501,2501,2501,00012,500
1992-01-071,2701,2701,2701,2704,00012,700

分割・併合履歴 : [2017-09-27]1株→0.1株