5922 那須電機鉄工(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 1,700 | 1,700 | 1,700 | 1,700 | 15,000 | 17,000 |
| 1993-12-28 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 | 17,000 |
| 1993-12-24 | 1,720 | 1,720 | 1,720 | 1,720 | 20,000 | 17,200 |
| 1993-12-22 | 1,730 | 1,730 | 1,730 | 1,730 | 4,000 | 17,300 |
| 1993-12-20 | 1,700 | 1,730 | 1,700 | 1,730 | 2,000 | 17,300 |
| 1993-12-17 | 1,750 | 1,750 | 1,730 | 1,730 | 33,000 | 17,300 |
| 1993-12-16 | 1,750 | 1,750 | 1,750 | 1,750 | 4,000 | 17,500 |
| 1993-12-15 | 1,770 | 1,770 | 1,750 | 1,750 | 51,000 | 17,500 |
| 1993-12-14 | 1,750 | 1,750 | 1,750 | 1,750 | 4,000 | 17,500 |
| 1993-12-13 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 17,500 |
| 1993-12-08 | 1,820 | 1,820 | 1,820 | 1,820 | 50,000 | 18,200 |
| 1993-12-02 | 1,850 | 1,850 | 1,850 | 1,850 | 7,000 | 18,500 |
| 1993-12-01 | 1,810 | 1,830 | 1,810 | 1,830 | 8,000 | 18,300 |
| 1993-11-24 | 1,830 | 1,850 | 1,830 | 1,830 | 7,000 | 18,300 |
| 1993-11-18 | 1,820 | 1,820 | 1,820 | 1,820 | 2,000 | 18,200 |
| 1993-11-17 | 1,820 | 1,820 | 1,820 | 1,820 | 6,000 | 18,200 |
| 1993-11-16 | 1,800 | 1,800 | 1,800 | 1,800 | 6,000 | 18,000 |
| 1993-11-15 | 1,840 | 1,850 | 1,820 | 1,820 | 11,000 | 18,200 |
| 1993-11-12 | 1,820 | 1,870 | 1,810 | 1,820 | 73,000 | 18,200 |
| 1993-11-11 | 1,710 | 1,820 | 1,710 | 1,820 | 28,000 | 18,200 |
| 1993-11-05 | 1,680 | 1,680 | 1,650 | 1,650 | 23,000 | 16,500 |
| 1993-11-01 | 1,620 | 1,620 | 1,620 | 1,620 | 3,000 | 16,200 |
| 1993-10-28 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 17,000 |
| 1993-10-27 | 1,720 | 1,720 | 1,700 | 1,700 | 2,000 | 17,000 |
| 1993-10-26 | 1,740 | 1,750 | 1,720 | 1,720 | 11,000 | 17,200 |
| 1993-10-25 | 1,750 | 1,750 | 1,750 | 1,750 | 8,000 | 17,500 |
| 1993-10-22 | 1,750 | 1,750 | 1,750 | 1,750 | 8,000 | 17,500 |
| 1993-10-21 | 1,750 | 1,750 | 1,750 | 1,750 | 4,000 | 17,500 |
| 1993-10-20 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 | 17,500 |
| 1993-10-15 | 1,860 | 1,860 | 1,850 | 1,860 | 16,000 | 18,600 |
| 1993-10-14 | 1,850 | 1,870 | 1,850 | 1,870 | 8,000 | 18,700 |
| 1993-10-13 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 18,500 |
| 1993-10-12 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 18,500 |
| 1993-10-08 | 1,900 | 1,920 | 1,900 | 1,900 | 35,000 | 19,000 |
| 1993-10-07 | 1,940 | 1,950 | 1,930 | 1,940 | 49,000 | 19,400 |
| 1993-10-05 | 1,660 | 1,660 | 1,660 | 1,660 | 12,000 | 16,600 |
| 1993-10-04 | 1,650 | 1,650 | 1,630 | 1,630 | 47,000 | 16,300 |
| 1993-10-01 | 1,720 | 1,720 | 1,670 | 1,670 | 17,000 | 16,700 |
| 1993-09-30 | 1,610 | 1,660 | 1,610 | 1,660 | 10,000 | 16,600 |
| 1993-09-27 | 1,590 | 1,590 | 1,590 | 1,590 | 12,000 | 15,900 |
| 1993-09-24 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 | 16,100 |
| 1993-09-22 | 1,650 | 1,650 | 1,630 | 1,630 | 4,000 | 16,300 |
| 1993-09-21 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 16,500 |
| 1993-09-20 | 1,650 | 1,650 | 1,650 | 1,650 | 5,000 | 16,500 |
| 1993-09-17 | 1,700 | 1,700 | 1,650 | 1,650 | 15,000 | 16,500 |
| 1993-09-14 | 1,750 | 1,750 | 1,750 | 1,750 | 20,000 | 17,500 |
| 1993-09-10 | 1,750 | 1,760 | 1,750 | 1,750 | 22,000 | 17,500 |
| 1993-09-09 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 17,700 |
| 1993-09-07 | 1,800 | 1,800 | 1,800 | 1,800 | 35,000 | 18,000 |
| 1993-09-06 | 1,830 | 1,830 | 1,830 | 1,830 | 2,000 | 18,300 |
| 1993-09-02 | 1,860 | 1,880 | 1,850 | 1,880 | 109,000 | 18,800 |
| 1993-09-01 | 1,940 | 1,940 | 1,940 | 1,940 | 2,000 | 19,400 |
| 1993-08-27 | 1,880 | 1,900 | 1,880 | 1,900 | 10,000 | 19,000 |
| 1993-08-24 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 | 19,400 |
| 1993-08-16 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 | 19,500 |
| 1993-08-13 | 1,900 | 1,920 | 1,900 | 1,920 | 5,000 | 19,200 |
| 1993-08-12 | 1,880 | 1,900 | 1,880 | 1,900 | 7,000 | 19,000 |
| 1993-08-11 | 1,860 | 1,880 | 1,860 | 1,880 | 7,000 | 18,800 |
| 1993-08-10 | 1,800 | 1,850 | 1,800 | 1,850 | 3,000 | 18,500 |
| 1993-08-09 | 1,800 | 1,800 | 1,800 | 1,800 | 12,000 | 18,000 |
| 1993-08-05 | 1,800 | 1,820 | 1,800 | 1,810 | 25,000 | 18,100 |
| 1993-08-04 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 18,000 |
| 1993-07-30 | 1,780 | 1,780 | 1,770 | 1,770 | 2,000 | 17,700 |
| 1993-07-29 | 1,760 | 1,770 | 1,750 | 1,770 | 6,000 | 17,700 |
| 1993-07-28 | 1,770 | 1,770 | 1,750 | 1,750 | 14,000 | 17,500 |
| 1993-07-27 | 1,740 | 1,790 | 1,740 | 1,750 | 13,000 | 17,500 |
| 1993-07-22 | 1,740 | 1,740 | 1,740 | 1,740 | 2,000 | 17,400 |
| 1993-07-21 | 1,720 | 1,730 | 1,720 | 1,730 | 5,000 | 17,300 |
| 1993-07-15 | 1,720 | 1,720 | 1,720 | 1,720 | 4,000 | 17,200 |
| 1993-07-08 | 1,720 | 1,720 | 1,720 | 1,720 | 2,000 | 17,200 |
| 1993-07-07 | 1,750 | 1,750 | 1,720 | 1,720 | 2,000 | 17,200 |
| 1993-07-05 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 17,400 |
| 1993-07-02 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 17,500 |
| 1993-07-01 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 17,500 |
| 1993-06-29 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 17,500 |
| 1993-06-21 | 1,790 | 1,790 | 1,790 | 1,790 | 2,000 | 17,900 |
| 1993-06-18 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 18,000 |
| 1993-06-17 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 18,000 |
| 1993-06-11 | 1,820 | 1,830 | 1,820 | 1,830 | 3,000 | 18,300 |
| 1993-06-10 | 1,830 | 1,830 | 1,830 | 1,830 | 12,000 | 18,300 |
| 1993-06-08 | 1,830 | 1,830 | 1,830 | 1,830 | 2,000 | 18,300 |
| 1993-06-04 | 1,820 | 1,820 | 1,820 | 1,820 | 2,000 | 18,200 |
| 1993-06-03 | 1,810 | 1,810 | 1,810 | 1,810 | 2,000 | 18,100 |
| 1993-05-28 | 1,780 | 1,790 | 1,780 | 1,790 | 5,000 | 17,900 |
| 1993-05-27 | 1,750 | 1,770 | 1,750 | 1,770 | 3,000 | 17,700 |
| 1993-05-25 | 1,740 | 1,750 | 1,740 | 1,750 | 3,000 | 17,500 |
| 1993-05-24 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 17,400 |
| 1993-05-20 | 1,700 | 1,720 | 1,700 | 1,720 | 9,000 | 17,200 |
| 1993-05-18 | 1,720 | 1,720 | 1,710 | 1,720 | 7,000 | 17,200 |
| 1993-05-17 | 1,720 | 1,720 | 1,720 | 1,720 | 2,000 | 17,200 |
| 1993-05-12 | 1,720 | 1,720 | 1,720 | 1,720 | 5,000 | 17,200 |
| 1993-05-11 | 1,700 | 1,700 | 1,700 | 1,700 | 10,000 | 17,000 |
| 1993-05-10 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 16,800 |
| 1993-05-07 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 16,800 |
| 1993-04-22 | 1,680 | 1,680 | 1,680 | 1,680 | 2,000 | 16,800 |
| 1993-04-15 | 1,680 | 1,680 | 1,680 | 1,680 | 2,000 | 16,800 |
| 1993-04-14 | 1,670 | 1,670 | 1,660 | 1,660 | 8,000 | 16,600 |
| 1993-04-13 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 16,800 |
| 1993-04-12 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 16,500 |
| 1993-04-02 | 1,550 | 1,590 | 1,550 | 1,590 | 5,000 | 15,900 |
| 1993-04-01 | 1,520 | 1,550 | 1,520 | 1,550 | 2,000 | 15,500 |
| 1993-03-30 | 1,480 | 1,500 | 1,480 | 1,500 | 4,000 | 15,000 |
| 1993-03-26 | 1,460 | 1,470 | 1,460 | 1,470 | 6,000 | 14,700 |
| 1993-03-24 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 14,600 |
| 1993-03-15 | 1,460 | 1,460 | 1,460 | 1,460 | 50,000 | 14,600 |
| 1993-03-12 | 1,420 | 1,460 | 1,420 | 1,460 | 60,000 | 14,600 |
| 1993-03-11 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1993-03-05 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1993-03-04 | 1,430 | 1,430 | 1,420 | 1,430 | 14,000 | 14,300 |
| 1993-03-02 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 13,500 |
| 1993-03-01 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 13,500 |
| 1993-02-26 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 13,500 |
| 1993-02-25 | 1,350 | 1,360 | 1,350 | 1,360 | 7,000 | 13,600 |
| 1993-02-24 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,500 |
| 1993-02-18 | 1,360 | 1,380 | 1,360 | 1,380 | 16,000 | 13,800 |
| 1993-02-17 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 13,500 |
| 1993-02-16 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 13,000 |
| 1993-02-12 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 13,400 |
| 1993-02-10 | 1,340 | 1,340 | 1,340 | 1,340 | 10,000 | 13,400 |
| 1993-02-09 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 13,400 |
| 1993-02-08 | 1,360 | 1,360 | 1,350 | 1,360 | 30,000 | 13,600 |
| 1993-02-02 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 | 13,600 |
| 1993-02-01 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 12,800 |
| 1993-01-27 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 12,900 |
| 1993-01-22 | 1,290 | 1,290 | 1,290 | 1,290 | 10,000 | 12,900 |
| 1993-01-21 | 1,290 | 1,290 | 1,270 | 1,290 | 34,000 | 12,900 |
| 1993-01-20 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 13,000 |
| 1993-01-19 | 1,290 | 1,290 | 1,290 | 1,290 | 5,000 | 12,900 |
| 1993-01-18 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 12,800 |
| 1993-01-14 | 1,290 | 1,290 | 1,290 | 1,290 | 154,000 | 12,900 |
| 1993-01-13 | 1,290 | 1,290 | 1,290 | 1,290 | 151,000 | 12,900 |
| 1993-01-11 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 12,900 |
| 1993-01-05 | 1,280 | 1,280 | 1,270 | 1,280 | 7,000 | 12,800 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
