5922 那須電機鉄工(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-25 | 641 | 641 | 641 | 641 | 1,000 | 6,410 |
| 1996-12-24 | 641 | 641 | 641 | 641 | 1,000 | 6,410 |
| 1996-12-19 | 661 | 661 | 661 | 661 | 1,000 | 6,610 |
| 1996-12-09 | 720 | 731 | 720 | 731 | 4,000 | 7,310 |
| 1996-11-28 | 710 | 710 | 710 | 710 | 1,000 | 7,100 |
| 1996-11-27 | 720 | 720 | 720 | 720 | 10,000 | 7,200 |
| 1996-11-22 | 720 | 720 | 720 | 720 | 50,000 | 7,200 |
| 1996-11-12 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 1996-11-11 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 1996-11-07 | 745 | 755 | 745 | 755 | 5,000 | 7,550 |
| 1996-11-01 | 701 | 701 | 701 | 701 | 1,000 | 7,010 |
| 1996-10-31 | 708 | 708 | 700 | 700 | 4,000 | 7,000 |
| 1996-10-29 | 737 | 737 | 737 | 737 | 3,000 | 7,370 |
| 1996-10-28 | 737 | 737 | 737 | 737 | 3,000 | 7,370 |
| 1996-10-25 | 742 | 742 | 742 | 742 | 8,000 | 7,420 |
| 1996-10-24 | 749 | 749 | 749 | 749 | 4,000 | 7,490 |
| 1996-10-21 | 751 | 751 | 751 | 751 | 1,000 | 7,510 |
| 1996-10-16 | 751 | 751 | 750 | 750 | 4,000 | 7,500 |
| 1996-10-15 | 751 | 751 | 751 | 751 | 2,000 | 7,510 |
| 1996-10-09 | 757 | 757 | 751 | 751 | 6,000 | 7,510 |
| 1996-10-08 | 758 | 758 | 757 | 757 | 4,000 | 7,570 |
| 1996-10-07 | 757 | 757 | 757 | 757 | 4,000 | 7,570 |
| 1996-10-04 | 753 | 753 | 753 | 753 | 1,000 | 7,530 |
| 1996-10-02 | 753 | 753 | 753 | 753 | 4,000 | 7,530 |
| 1996-10-01 | 766 | 766 | 766 | 766 | 1,000 | 7,660 |
| 1996-09-30 | 757 | 766 | 757 | 766 | 3,000 | 7,660 |
| 1996-09-27 | 763 | 766 | 763 | 766 | 2,000 | 7,660 |
| 1996-09-25 | 761 | 762 | 761 | 762 | 3,000 | 7,620 |
| 1996-09-19 | 774 | 774 | 770 | 770 | 7,000 | 7,700 |
| 1996-09-18 | 778 | 778 | 767 | 770 | 10,000 | 7,700 |
| 1996-09-17 | 773 | 773 | 770 | 770 | 2,000 | 7,700 |
| 1996-09-13 | 770 | 778 | 770 | 778 | 4,000 | 7,780 |
| 1996-09-12 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1996-09-11 | 800 | 800 | 785 | 785 | 22,000 | 7,850 |
| 1996-09-10 | 800 | 800 | 800 | 800 | 3,000 | 8,000 |
| 1996-09-06 | 815 | 815 | 805 | 805 | 2,000 | 8,050 |
| 1996-09-05 | 800 | 800 | 800 | 800 | 3,000 | 8,000 |
| 1996-08-21 | 786 | 786 | 786 | 786 | 2,000 | 7,860 |
| 1996-08-14 | 776 | 776 | 776 | 776 | 1,000 | 7,760 |
| 1996-08-05 | 841 | 841 | 841 | 841 | 5,000 | 8,410 |
| 1996-07-29 | 821 | 821 | 821 | 821 | 6,000 | 8,210 |
| 1996-07-18 | 821 | 821 | 821 | 821 | 3,000 | 8,210 |
| 1996-07-15 | 824 | 824 | 824 | 824 | 1,000 | 8,240 |
| 1996-07-12 | 825 | 825 | 807 | 825 | 3,000 | 8,250 |
| 1996-07-11 | 804 | 830 | 804 | 830 | 6,000 | 8,300 |
| 1996-07-10 | 810 | 810 | 804 | 804 | 19,000 | 8,040 |
| 1996-07-05 | 820 | 820 | 820 | 820 | 16,000 | 8,200 |
| 1996-07-04 | 820 | 820 | 814 | 814 | 21,000 | 8,140 |
| 1996-07-03 | 818 | 825 | 818 | 825 | 13,000 | 8,250 |
| 1996-07-01 | 811 | 815 | 811 | 815 | 6,000 | 8,150 |
| 1996-06-28 | 815 | 815 | 815 | 815 | 7,000 | 8,150 |
| 1996-06-27 | 820 | 820 | 820 | 820 | 3,000 | 8,200 |
| 1996-06-26 | 820 | 820 | 820 | 820 | 6,000 | 8,200 |
| 1996-06-24 | 821 | 821 | 820 | 820 | 4,000 | 8,200 |
| 1996-06-21 | 810 | 815 | 810 | 815 | 12,000 | 8,150 |
| 1996-06-20 | 814 | 814 | 810 | 810 | 3,000 | 8,100 |
| 1996-06-19 | 830 | 830 | 820 | 820 | 2,000 | 8,200 |
| 1996-06-17 | 843 | 843 | 843 | 843 | 1,000 | 8,430 |
| 1996-06-14 | 844 | 844 | 844 | 844 | 6,000 | 8,440 |
| 1996-06-13 | 845 | 845 | 845 | 845 | 9,000 | 8,450 |
| 1996-06-12 | 850 | 860 | 850 | 860 | 19,000 | 8,600 |
| 1996-06-11 | 845 | 845 | 845 | 845 | 4,000 | 8,450 |
| 1996-06-07 | 860 | 860 | 860 | 860 | 19,000 | 8,600 |
| 1996-06-05 | 879 | 879 | 860 | 860 | 5,000 | 8,600 |
| 1996-06-04 | 860 | 860 | 860 | 860 | 2,000 | 8,600 |
| 1996-06-03 | 860 | 865 | 850 | 860 | 20,000 | 8,600 |
| 1996-05-30 | 860 | 860 | 860 | 860 | 3,000 | 8,600 |
| 1996-05-29 | 850 | 850 | 850 | 850 | 2,000 | 8,500 |
| 1996-05-28 | 842 | 850 | 842 | 850 | 3,000 | 8,500 |
| 1996-05-27 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 1996-05-24 | 850 | 850 | 850 | 850 | 3,000 | 8,500 |
| 1996-05-23 | 860 | 860 | 860 | 860 | 21,000 | 8,600 |
| 1996-05-22 | 846 | 876 | 845 | 870 | 42,000 | 8,700 |
| 1996-05-21 | 845 | 845 | 845 | 845 | 5,000 | 8,450 |
| 1996-05-13 | 855 | 855 | 855 | 855 | 1,000 | 8,550 |
| 1996-05-10 | 869 | 869 | 869 | 869 | 11,000 | 8,690 |
| 1996-05-09 | 900 | 900 | 869 | 869 | 11,000 | 8,690 |
| 1996-05-08 | 899 | 899 | 890 | 890 | 3,000 | 8,900 |
| 1996-05-07 | 906 | 906 | 906 | 906 | 7,000 | 9,060 |
| 1996-05-02 | 898 | 898 | 896 | 896 | 5,000 | 8,960 |
| 1996-05-01 | 893 | 900 | 893 | 900 | 7,000 | 9,000 |
| 1996-04-30 | 883 | 883 | 880 | 883 | 18,000 | 8,830 |
| 1996-04-26 | 869 | 885 | 868 | 873 | 25,000 | 8,730 |
| 1996-04-25 | 869 | 869 | 868 | 868 | 4,000 | 8,680 |
| 1996-04-24 | 860 | 869 | 860 | 869 | 2,000 | 8,690 |
| 1996-04-23 | 843 | 843 | 842 | 843 | 8,000 | 8,430 |
| 1996-04-22 | 868 | 869 | 842 | 842 | 6,000 | 8,420 |
| 1996-04-18 | 869 | 869 | 869 | 869 | 2,000 | 8,690 |
| 1996-04-17 | 860 | 869 | 860 | 869 | 15,000 | 8,690 |
| 1996-04-16 | 850 | 850 | 840 | 840 | 28,000 | 8,400 |
| 1996-04-15 | 845 | 845 | 845 | 845 | 1,000 | 8,450 |
| 1996-04-12 | 840 | 840 | 840 | 840 | 4,000 | 8,400 |
| 1996-04-11 | 840 | 840 | 839 | 840 | 9,000 | 8,400 |
| 1996-04-10 | 840 | 840 | 840 | 840 | 5,000 | 8,400 |
| 1996-04-08 | 850 | 850 | 840 | 840 | 2,000 | 8,400 |
| 1996-04-05 | 860 | 860 | 850 | 850 | 7,000 | 8,500 |
| 1996-04-03 | 850 | 850 | 850 | 850 | 5,000 | 8,500 |
| 1996-04-02 | 841 | 841 | 841 | 841 | 1,000 | 8,410 |
| 1996-04-01 | 841 | 841 | 841 | 841 | 3,000 | 8,410 |
| 1996-03-29 | 811 | 811 | 811 | 811 | 1,000 | 8,110 |
| 1996-03-28 | 810 | 810 | 810 | 810 | 4,000 | 8,100 |
| 1996-03-27 | 810 | 810 | 810 | 810 | 1,000 | 8,100 |
| 1996-03-26 | 783 | 783 | 783 | 783 | 1,000 | 7,830 |
| 1996-03-25 | 783 | 783 | 783 | 783 | 2,000 | 7,830 |
| 1996-03-19 | 782 | 782 | 782 | 782 | 1,000 | 7,820 |
| 1996-03-18 | 782 | 782 | 782 | 782 | 1,000 | 7,820 |
| 1996-03-15 | 782 | 782 | 781 | 781 | 27,000 | 7,810 |
| 1996-03-13 | 781 | 781 | 781 | 781 | 6,000 | 7,810 |
| 1996-03-12 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1996-03-11 | 780 | 780 | 780 | 780 | 4,000 | 7,800 |
| 1996-03-06 | 781 | 781 | 781 | 781 | 16,000 | 7,810 |
| 1996-03-05 | 789 | 790 | 789 | 790 | 5,000 | 7,900 |
| 1996-02-28 | 790 | 790 | 790 | 790 | 2,000 | 7,900 |
| 1996-02-26 | 800 | 800 | 800 | 800 | 2,000 | 8,000 |
| 1996-02-22 | 801 | 801 | 801 | 801 | 1,000 | 8,010 |
| 1996-02-21 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1996-02-19 | 810 | 810 | 810 | 810 | 1,000 | 8,100 |
| 1996-02-15 | 820 | 820 | 800 | 800 | 7,000 | 8,000 |
| 1996-02-14 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 1996-02-13 | 820 | 825 | 820 | 825 | 7,000 | 8,250 |
| 1996-02-09 | 820 | 820 | 820 | 820 | 2,000 | 8,200 |
| 1996-02-07 | 821 | 821 | 820 | 820 | 4,000 | 8,200 |
| 1996-02-06 | 838 | 839 | 838 | 839 | 3,000 | 8,390 |
| 1996-02-05 | 835 | 840 | 835 | 840 | 16,000 | 8,400 |
| 1996-02-02 | 820 | 820 | 815 | 815 | 19,000 | 8,150 |
| 1996-01-31 | 791 | 795 | 790 | 790 | 22,000 | 7,900 |
| 1996-01-30 | 789 | 790 | 789 | 790 | 8,000 | 7,900 |
| 1996-01-29 | 790 | 790 | 790 | 790 | 17,000 | 7,900 |
| 1996-01-26 | 800 | 800 | 790 | 790 | 21,000 | 7,900 |
| 1996-01-22 | 810 | 810 | 810 | 810 | 10,000 | 8,100 |
| 1996-01-19 | 840 | 840 | 840 | 840 | 1,000 | 8,400 |
| 1996-01-18 | 855 | 855 | 855 | 855 | 1,000 | 8,550 |
| 1996-01-17 | 869 | 869 | 869 | 869 | 2,000 | 8,690 |
| 1996-01-16 | 844 | 869 | 844 | 869 | 17,000 | 8,690 |
| 1996-01-12 | 806 | 835 | 806 | 835 | 24,000 | 8,350 |
| 1996-01-11 | 791 | 805 | 791 | 795 | 17,000 | 7,950 |
| 1996-01-09 | 790 | 790 | 790 | 790 | 4,000 | 7,900 |
| 1996-01-08 | 790 | 790 | 790 | 790 | 3,000 | 7,900 |
| 1996-01-05 | 783 | 783 | 775 | 782 | 15,000 | 7,820 |
| 1996-01-04 | 770 | 780 | 770 | 780 | 4,000 | 7,800 |
分割・併合履歴 ： [2017-09-27]1株→0.1株