5922 那須電機鉄工(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	190	190	190	190	1,000	1,900
1998-12-28	195	195	194	195	4,000	1,950
1998-12-24	210	210	210	210	3,000	2,100
1998-12-22	210	210	210	210	3,000	2,100
1998-12-15	219	220	219	220	6,000	2,200
1998-12-07	230	230	230	230	8,000	2,300
1998-12-03	196	199	194	199	11,000	1,990
1998-11-27	190	191	190	191	2,000	1,910
1998-11-26	200	200	200	200	3,000	2,000
1998-11-24	200	200	200	200	1,000	2,000
1998-11-18	200	200	200	200	1,000	2,000
1998-11-16	196	234	196	234	6,000	2,340
1998-11-12	190	190	186	186	4,000	1,860
1998-11-11	190	190	190	190	9,000	1,900
1998-11-10	185	185	185	185	1,000	1,850
1998-11-05	255	255	240	240	11,000	2,400
1998-11-04	240	240	240	240	1,000	2,400
1998-10-15	250	252	250	252	6,000	2,520
1998-10-08	212	212	212	212	1,000	2,120
1998-10-05	208	217	203	217	9,000	2,170
1998-10-02	200	200	200	200	2,000	2,000
1998-10-01	200	200	200	200	1,000	2,000
1998-09-29	200	215	200	215	3,000	2,150
1998-09-25	217	217	217	217	4,000	2,170
1998-09-16	254	254	251	251	5,000	2,510
1998-09-14	250	250	250	250	1,000	2,500
1998-09-10	237	237	237	237	4,000	2,370
1998-09-07	252	252	251	251	7,000	2,510
1998-09-02	220	227	220	227	5,000	2,270
1998-08-28	220	220	220	220	5,000	2,200
1998-08-17	240	245	240	245	6,000	2,450
1998-08-14	205	205	205	205	5,000	2,050
1998-08-13	210	210	205	205	9,000	2,050
1998-08-11	230	230	215	215	6,000	2,150
1998-08-05	250	250	250	250	8,000	2,500
1998-08-04	210	210	210	210	8,000	2,100
1998-07-29	216	216	216	216	1,000	2,160
1998-07-28	213	216	213	216	2,000	2,160
1998-07-27	213	213	213	213	10,000	2,130
1998-07-21	225	225	220	220	17,000	2,200
1998-07-17	222	222	222	222	1,000	2,220
1998-07-16	220	220	220	220	2,000	2,200
1998-07-15	250	250	250	250	5,000	2,500
1998-07-07	242	242	241	241	4,000	2,410
1998-07-06	238	240	238	240	8,000	2,400
1998-07-03	229	229	228	228	2,000	2,280
1998-07-02	219	219	219	219	2,000	2,190
1998-06-30	239	239	239	239	1,000	2,390
1998-06-24	239	239	239	239	1,000	2,390
1998-06-15	250	250	249	249	5,000	2,490
1998-06-09	250	250	250	250	1,000	2,500
1998-06-08	245	245	245	245	1,000	2,450
1998-06-05	250	250	250	250	8,000	2,500
1998-06-03	220	220	220	220	1,000	2,200
1998-06-02	220	220	220	220	2,000	2,200
1998-05-29	220	220	220	220	1,000	2,200
1998-05-27	220	220	220	220	4,000	2,200
1998-05-26	223	223	223	223	3,000	2,230
1998-05-25	222	222	200	200	11,000	2,000
1998-05-22	225	225	225	225	1,000	2,250
1998-05-21	225	225	225	225	9,000	2,250
1998-05-15	230	230	230	230	5,000	2,300
1998-05-14	230	230	225	225	6,000	2,250
1998-05-13	240	240	240	240	8,000	2,400
1998-05-11	240	240	240	240	2,000	2,400
1998-05-08	240	240	240	240	3,000	2,400
1998-05-06	250	250	250	250	7,000	2,500
1998-05-01	240	240	240	240	3,000	2,400
1998-04-28	260	260	250	250	14,000	2,500
1998-04-27	273	273	273	273	2,000	2,730
1998-04-15	300	300	300	300	5,000	3,000
1998-04-10	305	305	305	305	5,000	3,050
1998-04-08	310	310	310	310	5,000	3,100
1998-04-06	303	303	303	303	7,000	3,030
1998-04-02	260	260	260	260	1,000	2,600
1998-03-31	260	260	260	260	3,000	2,600
1998-03-27	255	255	255	255	1,000	2,550
1998-03-24	285	285	285	285	1,000	2,850
1998-03-16	305	305	305	305	5,000	3,050
1998-03-13	285	285	285	285	1,000	2,850
1998-03-12	286	286	285	285	2,000	2,850
1998-03-11	301	301	301	301	1,000	3,010
1998-03-05	335	340	335	340	6,000	3,400
1998-03-04	330	330	330	330	1,000	3,300
1998-03-03	330	330	330	330	1,000	3,300
1998-02-26	295	295	295	295	1,000	2,950
1998-02-23	300	300	300	300	1,000	3,000
1998-02-20	300	300	300	300	1,000	3,000
1998-02-17	330	330	330	330	5,000	3,300
1998-02-16	340	340	330	330	7,000	3,300
1998-02-10	320	320	320	320	1,000	3,200
1998-02-06	318	318	318	318	1,000	3,180
1998-02-05	315	318	315	318	6,000	3,180
1998-02-04	310	310	310	310	1,000	3,100
1998-01-30	301	301	301	301	5,000	3,010
1998-01-29	320	320	320	320	6,000	3,200
1998-01-28	300	310	300	310	17,000	3,100
1998-01-27	300	300	300	300	1,000	3,000
1998-01-20	300	300	300	300	3,000	3,000
1998-01-16	300	300	300	300	5,000	3,000
1998-01-06	290	300	290	300	9,000	3,000

分割・併合履歴： [2017-09-27]1株→0.1株