5922 那須電機鉄工(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-26 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 12,000 |
| 1994-12-22 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 12,000 |
| 1994-12-20 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 12,000 |
| 1994-12-19 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 11,800 |
| 1994-12-12 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 12,200 |
| 1994-12-07 | 1,280 | 1,280 | 1,280 | 1,280 | 4,000 | 12,800 |
| 1994-11-25 | 1,190 | 1,200 | 1,190 | 1,190 | 5,000 | 11,900 |
| 1994-11-22 | 1,200 | 1,200 | 1,190 | 1,200 | 7,000 | 12,000 |
| 1994-11-21 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 12,000 |
| 1994-11-18 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 12,100 |
| 1994-11-16 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 12,100 |
| 1994-11-15 | 1,210 | 1,210 | 1,200 | 1,200 | 5,000 | 12,000 |
| 1994-11-14 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 12,100 |
| 1994-11-11 | 1,200 | 1,200 | 1,190 | 1,200 | 3,000 | 12,000 |
| 1994-11-10 | 1,150 | 1,180 | 1,150 | 1,180 | 9,000 | 11,800 |
| 1994-11-09 | 1,170 | 1,170 | 1,170 | 1,170 | 12,000 | 11,700 |
| 1994-11-08 | 1,180 | 1,180 | 1,170 | 1,170 | 5,000 | 11,700 |
| 1994-11-01 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 11,000 |
| 1994-10-31 | 1,100 | 1,120 | 1,100 | 1,100 | 9,000 | 11,000 |
| 1994-10-28 | 1,110 | 1,110 | 1,100 | 1,100 | 2,000 | 11,000 |
| 1994-10-26 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 11,200 |
| 1994-10-25 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 11,500 |
| 1994-10-24 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 11,900 |
| 1994-10-14 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 12,200 |
| 1994-10-12 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 12,200 |
| 1994-10-11 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 12,500 |
| 1994-10-05 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 12,900 |
| 1994-10-03 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 12,500 |
| 1994-09-27 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 12,500 |
| 1994-09-13 | 1,270 | 1,270 | 1,250 | 1,250 | 2,000 | 12,500 |
| 1994-09-09 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 12,700 |
| 1994-09-08 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 12,500 |
| 1994-09-05 | 1,230 | 1,250 | 1,230 | 1,250 | 11,000 | 12,500 |
| 1994-09-02 | 1,260 | 1,260 | 1,220 | 1,220 | 3,000 | 12,200 |
| 1994-08-15 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 12,800 |
| 1994-08-12 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 13,000 |
| 1994-08-05 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 12,800 |
| 1994-08-04 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 12,700 |
| 1994-08-01 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 12,300 |
| 1994-07-29 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 | 12,400 |
| 1994-07-28 | 1,310 | 1,310 | 1,290 | 1,300 | 3,000 | 13,000 |
| 1994-07-26 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 13,000 |
| 1994-07-25 | 1,340 | 1,340 | 1,300 | 1,300 | 3,000 | 13,000 |
| 1994-07-20 | 1,370 | 1,380 | 1,370 | 1,370 | 3,000 | 13,700 |
| 1994-07-19 | 1,340 | 1,370 | 1,340 | 1,370 | 4,000 | 13,700 |
| 1994-07-15 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 13,400 |
| 1994-07-14 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 13,400 |
| 1994-07-13 | 1,370 | 1,370 | 1,340 | 1,370 | 5,000 | 13,700 |
| 1994-07-12 | 1,350 | 1,380 | 1,350 | 1,370 | 7,000 | 13,700 |
| 1994-07-11 | 1,320 | 1,340 | 1,300 | 1,340 | 6,000 | 13,400 |
| 1994-07-08 | 1,230 | 1,300 | 1,230 | 1,300 | 12,000 | 13,000 |
| 1994-07-07 | 1,270 | 1,270 | 1,220 | 1,220 | 23,000 | 12,200 |
| 1994-07-06 | 1,300 | 1,300 | 1,280 | 1,280 | 24,000 | 12,800 |
| 1994-07-05 | 1,330 | 1,330 | 1,310 | 1,310 | 5,000 | 13,100 |
| 1994-06-30 | 1,300 | 1,300 | 1,290 | 1,290 | 17,000 | 12,900 |
| 1994-06-27 | 1,310 | 1,310 | 1,310 | 1,310 | 7,000 | 13,100 |
| 1994-06-24 | 1,300 | 1,300 | 1,300 | 1,300 | 7,000 | 13,000 |
| 1994-06-23 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 13,000 |
| 1994-06-22 | 1,300 | 1,300 | 1,300 | 1,300 | 7,000 | 13,000 |
| 1994-06-21 | 1,360 | 1,360 | 1,300 | 1,300 | 14,000 | 13,000 |
| 1994-06-20 | 1,380 | 1,380 | 1,350 | 1,350 | 27,000 | 13,500 |
| 1994-06-17 | 1,360 | 1,360 | 1,360 | 1,360 | 11,000 | 13,600 |
| 1994-06-16 | 1,350 | 1,360 | 1,350 | 1,360 | 17,000 | 13,600 |
| 1994-06-15 | 1,360 | 1,360 | 1,350 | 1,350 | 16,000 | 13,500 |
| 1994-06-14 | 1,390 | 1,390 | 1,370 | 1,370 | 25,000 | 13,700 |
| 1994-06-13 | 1,360 | 1,390 | 1,360 | 1,370 | 25,000 | 13,700 |
| 1994-06-10 | 1,370 | 1,400 | 1,350 | 1,350 | 63,000 | 13,500 |
| 1994-06-09 | 1,370 | 1,370 | 1,370 | 1,370 | 6,000 | 13,700 |
| 1994-06-08 | 1,440 | 1,440 | 1,410 | 1,410 | 25,000 | 14,100 |
| 1994-06-07 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 14,400 |
| 1994-06-06 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 15,200 |
| 1994-05-26 | 1,640 | 1,640 | 1,640 | 1,640 | 4,000 | 16,400 |
| 1994-05-23 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 16,700 |
| 1994-05-10 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 16,900 |
| 1994-05-09 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 17,500 |
| 1994-04-22 | 1,750 | 1,750 | 1,750 | 1,750 | 19,000 | 17,500 |
| 1994-04-06 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 18,500 |
| 1994-04-05 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 18,000 |
| 1994-04-01 | 1,770 | 1,770 | 1,770 | 1,770 | 2,000 | 17,700 |
| 1994-03-31 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 17,700 |
| 1994-03-30 | 1,770 | 1,770 | 1,770 | 1,770 | 7,000 | 17,700 |
| 1994-03-15 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 18,000 |
| 1994-03-14 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 17,800 |
| 1994-03-04 | 1,840 | 1,850 | 1,840 | 1,850 | 6,000 | 18,500 |
| 1994-02-24 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 18,500 |
| 1994-02-22 | 1,850 | 1,850 | 1,840 | 1,850 | 43,000 | 18,500 |
| 1994-02-04 | 1,960 | 1,960 | 1,950 | 1,950 | 8,000 | 19,500 |
| 1994-02-03 | 1,930 | 1,950 | 1,930 | 1,950 | 4,000 | 19,500 |
| 1994-02-02 | 1,910 | 1,910 | 1,910 | 1,910 | 2,000 | 19,100 |
| 1994-02-01 | 1,900 | 1,900 | 1,900 | 1,900 | 8,000 | 19,000 |
| 1994-01-31 | 1,900 | 1,920 | 1,900 | 1,900 | 67,000 | 19,000 |
| 1994-01-28 | 1,820 | 1,900 | 1,820 | 1,900 | 26,000 | 19,000 |
| 1994-01-26 | 1,700 | 1,710 | 1,700 | 1,710 | 52,000 | 17,100 |
| 1994-01-24 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 16,600 |
| 1994-01-13 | 1,720 | 1,720 | 1,720 | 1,720 | 4,000 | 17,200 |
| 1994-01-12 | 1,720 | 1,720 | 1,700 | 1,700 | 4,000 | 17,000 |
| 1994-01-06 | 1,700 | 1,700 | 1,700 | 1,700 | 5,000 | 17,000 |
分割・併合履歴 ： [2017-09-27]1株→0.1株