5922 那須電機鉄工(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-17 | 310 | 310 | 310 | 310 | 3,000 | 3,100 |
| 1997-12-15 | 310 | 310 | 310 | 310 | 4,000 | 3,100 |
| 1997-12-11 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1997-12-10 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1997-12-05 | 330 | 330 | 330 | 330 | 4,000 | 3,300 |
| 1997-12-03 | 296 | 296 | 296 | 296 | 1,000 | 2,960 |
| 1997-11-27 | 330 | 331 | 330 | 331 | 2,000 | 3,310 |
| 1997-11-20 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1997-11-18 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1997-11-17 | 345 | 345 | 345 | 345 | 3,000 | 3,450 |
| 1997-11-07 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
| 1997-11-05 | 360 | 360 | 360 | 360 | 6,000 | 3,600 |
| 1997-10-23 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1997-10-21 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 1997-10-15 | 360 | 360 | 360 | 360 | 4,000 | 3,600 |
| 1997-10-14 | 353 | 360 | 353 | 360 | 15,000 | 3,600 |
| 1997-10-13 | 353 | 353 | 353 | 353 | 6,000 | 3,530 |
| 1997-10-09 | 345 | 353 | 345 | 353 | 10,000 | 3,530 |
| 1997-10-06 | 348 | 348 | 348 | 348 | 6,000 | 3,480 |
| 1997-09-19 | 370 | 370 | 370 | 370 | 4,000 | 3,700 |
| 1997-09-18 | 370 | 370 | 370 | 370 | 93,000 | 3,700 |
| 1997-09-17 | 370 | 370 | 370 | 370 | 91,000 | 3,700 |
| 1997-09-08 | 424 | 424 | 420 | 420 | 4,000 | 4,200 |
| 1997-09-05 | 390 | 404 | 390 | 404 | 6,000 | 4,040 |
| 1997-08-22 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1997-08-21 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1997-08-20 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1997-08-13 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1997-08-05 | 440 | 440 | 440 | 440 | 8,000 | 4,400 |
| 1997-07-30 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1997-07-08 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 1997-07-07 | 451 | 460 | 450 | 460 | 4,000 | 4,600 |
| 1997-06-27 | 409 | 409 | 409 | 409 | 1,000 | 4,090 |
| 1997-06-26 | 407 | 407 | 402 | 402 | 8,000 | 4,020 |
| 1997-06-25 | 402 | 402 | 402 | 402 | 27,000 | 4,020 |
| 1997-06-24 | 402 | 402 | 402 | 402 | 2,000 | 4,020 |
| 1997-06-23 | 414 | 415 | 410 | 410 | 6,000 | 4,100 |
| 1997-06-20 | 421 | 421 | 415 | 415 | 2,000 | 4,150 |
| 1997-06-19 | 422 | 422 | 422 | 422 | 4,000 | 4,220 |
| 1997-06-18 | 429 | 429 | 422 | 422 | 3,000 | 4,220 |
| 1997-06-17 | 428 | 429 | 428 | 429 | 2,000 | 4,290 |
| 1997-06-16 | 429 | 429 | 429 | 429 | 1,000 | 4,290 |
| 1997-06-13 | 430 | 430 | 430 | 430 | 3,000 | 4,300 |
| 1997-06-12 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 1997-06-11 | 443 | 443 | 443 | 443 | 20,000 | 4,430 |
| 1997-06-10 | 453 | 453 | 453 | 453 | 3,000 | 4,530 |
| 1997-06-09 | 455 | 455 | 455 | 455 | 10,000 | 4,550 |
| 1997-06-06 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 1997-06-05 | 465 | 465 | 460 | 460 | 17,000 | 4,600 |
| 1997-06-03 | 460 | 460 | 460 | 460 | 12,000 | 4,600 |
| 1997-05-21 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1997-05-06 | 486 | 486 | 486 | 486 | 5,000 | 4,860 |
| 1997-05-01 | 449 | 460 | 449 | 460 | 4,000 | 4,600 |
| 1997-04-24 | 459 | 459 | 459 | 459 | 1,000 | 4,590 |
| 1997-04-21 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1997-04-18 | 410 | 420 | 410 | 420 | 4,000 | 4,200 |
| 1997-04-17 | 401 | 404 | 400 | 404 | 20,000 | 4,040 |
| 1997-04-16 | 400 | 400 | 400 | 400 | 19,000 | 4,000 |
| 1997-04-15 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1997-04-11 | 447 | 447 | 447 | 447 | 1,000 | 4,470 |
| 1997-04-07 | 518 | 518 | 518 | 518 | 6,000 | 5,180 |
| 1997-03-26 | 528 | 528 | 528 | 528 | 1,000 | 5,280 |
| 1997-03-14 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 1997-03-11 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1997-03-06 | 550 | 550 | 550 | 550 | 6,000 | 5,500 |
| 1997-02-28 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1997-02-13 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1997-02-12 | 590 | 590 | 590 | 590 | 18,000 | 5,900 |
| 1997-02-05 | 590 | 590 | 590 | 590 | 6,000 | 5,900 |
| 1997-01-28 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1997-01-21 | 550 | 550 | 550 | 550 | 4,000 | 5,500 |
| 1997-01-20 | 550 | 550 | 550 | 550 | 4,000 | 5,500 |
| 1997-01-14 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 1997-01-07 | 681 | 681 | 681 | 681 | 5,000 | 6,810 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
