1. HOME >
  2. 株価時系列 >
  3. 5922 >
  4. 1999年

5922 那須電機鉄工(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-221961961961962,0001,960
1999-12-211981981981981,0001,980
1999-12-152002002002006,0002,000
1999-12-061902001902008,0002,000
1999-12-021791801791802,0001,800
1999-12-011701701701703,0001,700
1999-11-301651651651651,0001,650
1999-11-261551561551566,0001,560
1999-11-241851851851855,0001,850
1999-11-161951951851859,0001,850
1999-11-1519919919519512,0001,950
1999-11-111991991991991,0001,990
1999-11-081901901901902,0001,900
1999-11-0520020820020813,0002,080
1999-11-041951951951955,0001,950
1999-11-011951951951955,0001,950
1999-10-281951951951956,0001,950
1999-10-272002001951954,0001,950
1999-10-262002002002004,0002,000
1999-10-191901911901912,0001,910
1999-10-181951951951953,0001,950
1999-10-152092102002107,0002,100
1999-10-142002002002007,0002,000
1999-10-132002002002001,0002,000
1999-10-122102102002006,0002,000
1999-10-0820021020021010,0002,100
1999-10-062002001901904,0001,900
1999-10-052102102102108,0002,100
1999-10-012002002002001,0002,000
1999-09-282102102102101,0002,100
1999-09-272102102102101,0002,100
1999-09-2421821821021010,0002,100
1999-09-222182182182182,0002,180
1999-09-212182182182186,0002,180
1999-09-172182182182184,0002,180
1999-09-162202202182186,0002,180
1999-09-1319622019222010,0002,200
1999-09-102202202202209,0002,200
1999-09-062242252242257,0002,250
1999-08-3121521521521533,0002,150
1999-08-2722022022022013,0002,200
1999-08-262202202202202,0002,200
1999-08-232202202202205,0002,200
1999-08-202202202202206,0002,200
1999-08-192252252252253,0002,250
1999-08-182202252202256,0002,250
1999-08-172252252252251,0002,250
1999-08-162202262202268,0002,260
1999-08-132162202162209,0002,200
1999-08-122162162162161,0002,160
1999-08-102152152152152,0002,150
1999-08-0921521521521513,0002,150
1999-08-0621521521521510,0002,150
1999-08-0521821921521513,0002,150
1999-08-042192192192196,0002,190
1999-08-032192192192191,0002,190
1999-08-022162202162205,0002,200
1999-07-302152252152167,0002,160
1999-07-292142142112113,0002,110
1999-07-272102102102101,0002,100
1999-07-262102102102102,0002,100
1999-07-232062062062062,0002,060
1999-07-222202202162167,0002,160
1999-07-2121922021922015,0002,200
1999-07-192312312202202,0002,200
1999-07-1623523522523114,0002,310
1999-07-1522424722423135,0002,310
1999-07-1421522921521935,0002,190
1999-07-1319821019821032,0002,100
1999-07-12187189187188105,0001,880
1999-07-0918718718618716,0001,870
1999-07-0818718718718718,0001,870
1999-07-0718718718718714,0001,870
1999-07-0618718718718717,0001,870
1999-07-0519519518518728,0001,870
1999-07-0218518618218552,0001,850
1999-07-0119019018619012,0001,900
1999-06-3019019519019021,0001,900
1999-06-291901901901904,0001,900
1999-06-2819219218819018,0001,900
1999-06-2518818818218721,0001,870
1999-06-2418518718218761,0001,870
1999-06-2318619018318346,0001,830
1999-06-2218318318218361,0001,830
1999-06-2118018518018238,0001,820
1999-06-1818518718518528,0001,850
1999-06-171851851841858,0001,850
1999-06-1618518518518512,0001,850
1999-06-151901901851858,0001,850
1999-06-141901901901901,0001,900
1999-06-091921921921921,0001,920
1999-06-071941941941949,0001,940
1999-06-041821821821823,0001,820
1999-05-281821821821821,0001,820
1999-05-261821821821822,0001,820
1999-05-251821821821821,0001,820
1999-05-211851851851858,0001,850
1999-05-2018518518518510,0001,850
1999-05-191861861861861,0001,860
1999-05-171871871871877,0001,870
1999-05-141871871871876,0001,870
1999-05-131871871871871,0001,870
1999-05-1118718718718710,0001,870
1999-05-1018718718718723,0001,870
1999-05-071871871871874,0001,870
1999-05-0619219219019212,0001,920
1999-04-301901901851908,0001,900
1999-04-281921921901903,0001,900
1999-04-192002002002002,0002,000
1999-04-1619319419319420,0001,940
1999-04-151931971931977,0001,970
1999-04-141881881881889,0001,880
1999-04-1318618918618813,0001,880
1999-04-121851851851852,0001,850
1999-04-0918118318018022,0001,800
1999-04-0618018018018010,0001,800
1999-04-0518018017117112,0001,710
1999-04-021711751711758,0001,750
1999-03-311731731701707,0001,700
1999-03-3017017017017013,0001,700
1999-03-291701701701704,0001,700
1999-03-261711711701705,0001,700
1999-03-191711711711711,0001,710
1999-03-181661661661661,0001,660
1999-03-171771771701708,0001,700
1999-03-161751751751754,0001,750
1999-03-1519019017017014,0001,700
1999-03-121701701701702,0001,700
1999-03-111701701701705,0001,700
1999-03-101701701701701,0001,700
1999-03-091801801801801,0001,800
1999-03-0518519018519011,0001,900
1999-03-031661661661661,0001,660
1999-03-021641641641642,0001,640
1999-02-241641641631638,0001,630
1999-02-181641641641641,0001,640
1999-02-1716116316016312,0001,630
1999-02-161711711581589,0001,580
1999-02-151871871871877,0001,870
1999-02-1218518516616720,0001,670
1999-02-101901901851852,0001,850
1999-02-052002102002108,0002,100
1999-02-031851851851855,0001,850
1999-02-021851851851852,0001,850
1999-02-011851851851853,0001,850
1999-01-291861861851856,0001,850
1999-01-2819019018918911,0001,890
1999-01-2719519519019112,0001,910
1999-01-182202302202306,0002,300
1999-01-121951951951951,0001,950
1999-01-111951951951954,0001,950
1999-01-062002002002001,0002,000
1999-01-052152202152207,0002,200
1999-01-041901901901901,0001,900

分割・併合履歴 ： [2017-09-27]1株→0.1株