5922 那須電機鉄工(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-28 | 767 | 767 | 767 | 767 | 2,000 | 7,670 |
| 1995-12-25 | 765 | 765 | 765 | 765 | 4,000 | 7,650 |
| 1995-12-21 | 765 | 765 | 764 | 764 | 7,000 | 7,640 |
| 1995-12-20 | 762 | 765 | 762 | 765 | 5,000 | 7,650 |
| 1995-12-19 | 767 | 768 | 762 | 762 | 6,000 | 7,620 |
| 1995-12-18 | 779 | 780 | 774 | 774 | 20,000 | 7,740 |
| 1995-12-15 | 793 | 793 | 770 | 775 | 13,000 | 7,750 |
| 1995-12-14 | 793 | 793 | 785 | 793 | 3,000 | 7,930 |
| 1995-12-13 | 775 | 783 | 775 | 783 | 6,000 | 7,830 |
| 1995-12-12 | 763 | 773 | 763 | 773 | 6,000 | 7,730 |
| 1995-12-11 | 763 | 763 | 763 | 763 | 7,000 | 7,630 |
| 1995-12-05 | 771 | 771 | 771 | 771 | 6,000 | 7,710 |
| 1995-12-04 | 766 | 766 | 761 | 761 | 3,000 | 7,610 |
| 1995-12-01 | 765 | 765 | 765 | 765 | 1,000 | 7,650 |
| 1995-11-30 | 765 | 765 | 765 | 765 | 2,000 | 7,650 |
| 1995-11-29 | 765 | 765 | 765 | 765 | 3,000 | 7,650 |
| 1995-11-28 | 765 | 765 | 762 | 765 | 6,000 | 7,650 |
| 1995-11-27 | 765 | 765 | 762 | 765 | 3,000 | 7,650 |
| 1995-11-24 | 770 | 770 | 762 | 762 | 2,000 | 7,620 |
| 1995-11-22 | 761 | 761 | 761 | 761 | 1,000 | 7,610 |
| 1995-11-21 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1995-11-17 | 800 | 800 | 800 | 800 | 2,000 | 8,000 |
| 1995-11-14 | 791 | 791 | 791 | 791 | 1,000 | 7,910 |
| 1995-11-08 | 840 | 840 | 840 | 840 | 2,000 | 8,400 |
| 1995-11-06 | 870 | 870 | 870 | 870 | 3,000 | 8,700 |
| 1995-10-30 | 880 | 880 | 880 | 880 | 1,000 | 8,800 |
| 1995-10-26 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1995-10-18 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1995-10-09 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1995-10-05 | 937 | 940 | 937 | 940 | 4,000 | 9,400 |
| 1995-09-21 | 930 | 930 | 930 | 930 | 3,000 | 9,300 |
| 1995-09-20 | 930 | 930 | 930 | 930 | 6,000 | 9,300 |
| 1995-09-11 | 940 | 940 | 940 | 940 | 1,000 | 9,400 |
| 1995-09-05 | 940 | 950 | 940 | 950 | 4,000 | 9,500 |
| 1995-08-31 | 930 | 930 | 930 | 930 | 6,000 | 9,300 |
| 1995-08-30 | 930 | 930 | 930 | 930 | 1,000 | 9,300 |
| 1995-08-23 | 945 | 945 | 935 | 935 | 7,000 | 9,350 |
| 1995-08-21 | 940 | 940 | 940 | 940 | 4,000 | 9,400 |
| 1995-08-17 | 947 | 947 | 947 | 947 | 6,000 | 9,470 |
| 1995-08-11 | 949 | 949 | 949 | 949 | 1,000 | 9,490 |
| 1995-08-10 | 950 | 950 | 950 | 950 | 5,000 | 9,500 |
| 1995-08-08 | 920 | 920 | 920 | 920 | 1,000 | 9,200 |
| 1995-07-26 | 950 | 950 | 950 | 950 | 1,000 | 9,500 |
| 1995-07-21 | 950 | 950 | 945 | 950 | 15,000 | 9,500 |
| 1995-07-19 | 897 | 900 | 897 | 900 | 4,000 | 9,000 |
| 1995-07-13 | 847 | 847 | 847 | 847 | 1,000 | 8,470 |
| 1995-07-11 | 846 | 846 | 846 | 846 | 3,000 | 8,460 |
| 1995-07-05 | 766 | 786 | 766 | 786 | 4,000 | 7,860 |
| 1995-07-04 | 760 | 760 | 760 | 760 | 5,000 | 7,600 |
| 1995-06-27 | 766 | 766 | 760 | 760 | 2,000 | 7,600 |
| 1995-06-26 | 770 | 770 | 760 | 760 | 3,000 | 7,600 |
| 1995-06-23 | 750 | 750 | 750 | 750 | 12,000 | 7,500 |
| 1995-06-19 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 1995-06-15 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 1995-06-14 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1995-06-12 | 860 | 860 | 860 | 860 | 1,000 | 8,600 |
| 1995-06-07 | 870 | 870 | 870 | 870 | 4,000 | 8,700 |
| 1995-06-05 | 860 | 870 | 860 | 860 | 4,000 | 8,600 |
| 1995-06-02 | 850 | 850 | 850 | 850 | 6,000 | 8,500 |
| 1995-06-01 | 850 | 850 | 850 | 850 | 2,000 | 8,500 |
| 1995-05-26 | 940 | 940 | 940 | 940 | 1,000 | 9,400 |
| 1995-05-24 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 10,100 |
| 1995-05-23 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 10,200 |
| 1995-05-19 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 10,100 |
| 1995-05-18 | 1,020 | 1,030 | 1,010 | 1,010 | 14,000 | 10,100 |
| 1995-05-16 | 1,010 | 1,020 | 1,010 | 1,020 | 48,000 | 10,200 |
| 1995-05-12 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 10,200 |
| 1995-05-08 | 1,010 | 1,020 | 1,010 | 1,020 | 2,000 | 10,200 |
| 1995-04-27 | 995 | 995 | 995 | 995 | 141,000 | 9,950 |
| 1995-04-20 | 995 | 995 | 995 | 995 | 6,000 | 9,950 |
| 1995-04-13 | 995 | 995 | 995 | 995 | 11,000 | 9,950 |
| 1995-04-12 | 995 | 995 | 995 | 995 | 3,000 | 9,950 |
| 1995-04-11 | 930 | 960 | 930 | 960 | 16,000 | 9,600 |
| 1995-04-07 | 940 | 940 | 940 | 940 | 2,000 | 9,400 |
| 1995-04-05 | 980 | 981 | 980 | 981 | 3,000 | 9,810 |
| 1995-04-04 | 970 | 970 | 970 | 970 | 1,000 | 9,700 |
| 1995-03-29 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 1995-03-28 | 950 | 970 | 950 | 970 | 4,000 | 9,700 |
| 1995-03-27 | 950 | 950 | 950 | 950 | 280,000 | 9,500 |
| 1995-03-24 | 950 | 950 | 950 | 950 | 281,000 | 9,500 |
| 1995-03-22 | 1,020 | 1,020 | 1,000 | 1,000 | 30,000 | 10,000 |
| 1995-03-20 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 10,400 |
| 1995-03-17 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 10,600 |
| 1995-03-16 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 10,800 |
| 1995-03-15 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 11,200 |
| 1995-03-14 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 11,200 |
| 1995-03-13 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 11,700 |
| 1995-03-09 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 11,900 |
| 1995-03-06 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 12,000 |
| 1995-02-23 | 1,200 | 1,200 | 1,200 | 1,200 | 201,000 | 12,000 |
| 1995-02-22 | 1,180 | 1,200 | 1,180 | 1,200 | 209,000 | 12,000 |
| 1995-02-21 | 1,180 | 1,180 | 1,160 | 1,160 | 4,000 | 11,600 |
| 1995-02-20 | 1,200 | 1,210 | 1,180 | 1,180 | 6,000 | 11,800 |
| 1995-02-06 | 1,220 | 1,230 | 1,220 | 1,230 | 3,000 | 12,300 |
| 1995-02-01 | 1,220 | 1,220 | 1,220 | 1,220 | 4,000 | 12,200 |
| 1995-01-31 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 12,300 |
| 1995-01-30 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 12,000 |
| 1995-01-27 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 12,000 |
| 1995-01-26 | 1,100 | 1,220 | 1,100 | 1,170 | 29,000 | 11,700 |
| 1995-01-25 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 10,800 |
| 1995-01-23 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 11,000 |
| 1995-01-20 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 11,000 |
| 1995-01-19 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 11,200 |
| 1995-01-18 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 11,000 |
| 1995-01-17 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 11,400 |
| 1995-01-11 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 11,300 |
| 1995-01-10 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 11,200 |
| 1995-01-09 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 11,500 |
| 1995-01-06 | 1,180 | 1,180 | 1,150 | 1,150 | 2,000 | 11,500 |
| 1995-01-05 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 12,000 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
