5922 那須電機鉄工(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-26 | 161 | 161 | 161 | 161 | 3,000 | 1,610 |
| 2000-12-25 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2000-12-22 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2000-12-21 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2000-12-20 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2000-12-15 | 178 | 179 | 178 | 179 | 8,000 | 1,790 |
| 2000-12-05 | 179 | 179 | 179 | 179 | 12,000 | 1,790 |
| 2000-12-04 | 171 | 171 | 171 | 171 | 2,000 | 1,710 |
| 2000-12-01 | 170 | 171 | 170 | 171 | 4,000 | 1,710 |
| 2000-11-29 | 171 | 171 | 171 | 171 | 2,000 | 1,710 |
| 2000-11-27 | 179 | 179 | 179 | 179 | 2,000 | 1,790 |
| 2000-11-17 | 179 | 179 | 179 | 179 | 2,000 | 1,790 |
| 2000-11-16 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2000-11-15 | 186 | 187 | 179 | 179 | 8,000 | 1,790 |
| 2000-11-13 | 187 | 187 | 187 | 187 | 3,000 | 1,870 |
| 2000-11-06 | 187 | 187 | 187 | 187 | 8,000 | 1,870 |
| 2000-11-02 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2000-10-25 | 178 | 179 | 178 | 179 | 2,000 | 1,790 |
| 2000-10-24 | 179 | 179 | 179 | 179 | 2,000 | 1,790 |
| 2000-10-23 | 179 | 179 | 179 | 179 | 2,000 | 1,790 |
| 2000-10-20 | 179 | 179 | 179 | 179 | 2,000 | 1,790 |
| 2000-10-18 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2000-10-16 | 207 | 207 | 205 | 205 | 7,000 | 2,050 |
| 2000-10-05 | 192 | 192 | 192 | 192 | 8,000 | 1,920 |
| 2000-10-04 | 177 | 177 | 177 | 177 | 2,000 | 1,770 |
| 2000-09-29 | 176 | 177 | 176 | 177 | 2,000 | 1,770 |
| 2000-09-25 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2000-09-21 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2000-09-18 | 189 | 189 | 189 | 189 | 8,000 | 1,890 |
| 2000-09-05 | 190 | 190 | 180 | 190 | 11,000 | 1,900 |
| 2000-09-04 | 180 | 180 | 180 | 180 | 6,000 | 1,800 |
| 2000-09-01 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2000-08-31 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2000-08-30 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2000-08-29 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2000-08-28 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2000-08-25 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2000-08-24 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2000-08-22 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2000-08-21 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2000-08-18 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2000-08-17 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2000-08-15 | 200 | 200 | 200 | 200 | 8,000 | 2,000 |
| 2000-08-08 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 2000-08-07 | 195 | 205 | 195 | 205 | 11,000 | 2,050 |
| 2000-08-03 | 185 | 186 | 185 | 186 | 5,000 | 1,860 |
| 2000-08-01 | 186 | 188 | 186 | 188 | 4,000 | 1,880 |
| 2000-07-17 | 193 | 198 | 193 | 198 | 6,000 | 1,980 |
| 2000-07-14 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2000-07-13 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
| 2000-07-12 | 184 | 190 | 184 | 190 | 3,000 | 1,900 |
| 2000-07-11 | 185 | 189 | 183 | 183 | 15,000 | 1,830 |
| 2000-07-10 | 185 | 185 | 185 | 185 | 7,000 | 1,850 |
| 2000-07-07 | 183 | 185 | 183 | 185 | 6,000 | 1,850 |
| 2000-07-06 | 183 | 188 | 183 | 183 | 4,000 | 1,830 |
| 2000-07-05 | 189 | 189 | 189 | 189 | 9,000 | 1,890 |
| 2000-07-04 | 181 | 182 | 181 | 182 | 10,000 | 1,820 |
| 2000-07-03 | 189 | 189 | 180 | 180 | 7,000 | 1,800 |
| 2000-06-30 | 180 | 189 | 180 | 189 | 6,000 | 1,890 |
| 2000-06-29 | 180 | 182 | 180 | 180 | 8,000 | 1,800 |
| 2000-06-28 | 184 | 185 | 184 | 185 | 3,000 | 1,850 |
| 2000-06-26 | 180 | 184 | 180 | 184 | 7,000 | 1,840 |
| 2000-06-23 | 175 | 180 | 175 | 180 | 4,000 | 1,800 |
| 2000-06-22 | 173 | 180 | 173 | 180 | 4,000 | 1,800 |
| 2000-06-21 | 174 | 174 | 173 | 173 | 19,000 | 1,730 |
| 2000-06-20 | 174 | 174 | 174 | 174 | 5,000 | 1,740 |
| 2000-06-19 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2000-06-16 | 174 | 174 | 174 | 174 | 3,000 | 1,740 |
| 2000-06-15 | 174 | 174 | 172 | 174 | 11,000 | 1,740 |
| 2000-06-14 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2000-06-13 | 176 | 176 | 176 | 176 | 6,000 | 1,760 |
| 2000-06-09 | 176 | 176 | 176 | 176 | 2,000 | 1,760 |
| 2000-06-08 | 175 | 175 | 166 | 175 | 15,000 | 1,750 |
| 2000-06-07 | 180 | 188 | 180 | 188 | 13,000 | 1,880 |
| 2000-06-06 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2000-06-05 | 177 | 180 | 177 | 180 | 7,000 | 1,800 |
| 2000-06-02 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2000-06-01 | 175 | 180 | 175 | 180 | 4,000 | 1,800 |
| 2000-05-31 | 170 | 175 | 170 | 175 | 3,000 | 1,750 |
| 2000-05-30 | 189 | 189 | 189 | 189 | 11,000 | 1,890 |
| 2000-05-25 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2000-05-22 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2000-05-19 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2000-05-17 | 190 | 190 | 190 | 190 | 10,000 | 1,900 |
| 2000-05-15 | 194 | 194 | 194 | 194 | 6,000 | 1,940 |
| 2000-05-11 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2000-05-09 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2000-05-08 | 200 | 200 | 200 | 200 | 9,000 | 2,000 |
| 2000-05-01 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 2000-04-28 | 185 | 195 | 185 | 195 | 6,000 | 1,950 |
| 2000-04-27 | 185 | 185 | 185 | 185 | 4,000 | 1,850 |
| 2000-04-25 | 170 | 185 | 170 | 185 | 6,000 | 1,850 |
| 2000-04-24 | 180 | 180 | 165 | 165 | 6,000 | 1,650 |
| 2000-04-21 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2000-04-20 | 180 | 180 | 180 | 180 | 4,000 | 1,800 |
| 2000-04-17 | 195 | 195 | 194 | 194 | 7,000 | 1,940 |
| 2000-04-14 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2000-04-13 | 186 | 186 | 185 | 185 | 6,000 | 1,850 |
| 2000-04-05 | 200 | 200 | 190 | 195 | 7,000 | 1,950 |
| 2000-04-04 | 181 | 181 | 181 | 181 | 3,000 | 1,810 |
| 2000-03-27 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2000-03-24 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2000-03-23 | 185 | 185 | 180 | 180 | 3,000 | 1,800 |
| 2000-03-22 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2000-03-21 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2000-03-16 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2000-03-15 | 200 | 200 | 200 | 200 | 6,000 | 2,000 |
| 2000-03-14 | 190 | 190 | 190 | 190 | 5,000 | 1,900 |
| 2000-03-10 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2000-03-07 | 195 | 200 | 195 | 200 | 3,000 | 2,000 |
| 2000-03-06 | 198 | 200 | 198 | 200 | 8,000 | 2,000 |
| 2000-03-02 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 2000-02-29 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2000-02-21 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2000-02-15 | 200 | 208 | 200 | 208 | 6,000 | 2,080 |
| 2000-02-08 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2000-02-07 | 205 | 205 | 205 | 205 | 7,000 | 2,050 |
| 2000-02-03 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2000-01-21 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2000-01-18 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2000-01-17 | 210 | 210 | 198 | 198 | 7,000 | 1,980 |
| 2000-01-13 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2000-01-12 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2000-01-07 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2000-01-05 | 196 | 196 | 196 | 196 | 8,000 | 1,960 |
| 2000-01-04 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
分割・併合履歴 ： [2017-09-27]1株→0.1株