5922 那須電機鉄工(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-26 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 2001-12-25 | 150 | 150 | 150 | 150 | 8,000 | 1,500 |
| 2001-12-21 | 155 | 155 | 150 | 150 | 5,000 | 1,500 |
| 2001-12-17 | 165 | 165 | 163 | 165 | 8,000 | 1,650 |
| 2001-12-13 | 160 | 161 | 160 | 161 | 4,000 | 1,610 |
| 2001-12-06 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2001-12-05 | 165 | 165 | 163 | 163 | 8,000 | 1,630 |
| 2001-12-04 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2001-12-03 | 163 | 163 | 160 | 160 | 6,000 | 1,600 |
| 2001-11-30 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2001-11-27 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2001-11-19 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2001-11-15 | 170 | 173 | 170 | 173 | 8,000 | 1,730 |
| 2001-11-14 | 161 | 161 | 161 | 161 | 4,000 | 1,610 |
| 2001-11-07 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2001-11-05 | 173 | 173 | 173 | 173 | 10,000 | 1,730 |
| 2001-11-02 | 163 | 163 | 162 | 163 | 4,000 | 1,630 |
| 2001-10-31 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2001-10-16 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2001-10-15 | 171 | 171 | 171 | 171 | 8,000 | 1,710 |
| 2001-10-11 | 171 | 171 | 171 | 171 | 5,000 | 1,710 |
| 2001-10-10 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2001-10-05 | 168 | 171 | 168 | 171 | 9,000 | 1,710 |
| 2001-10-04 | 167 | 171 | 167 | 171 | 5,000 | 1,710 |
| 2001-10-03 | 166 | 166 | 166 | 166 | 3,000 | 1,660 |
| 2001-09-28 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2001-09-25 | 171 | 171 | 171 | 171 | 4,000 | 1,710 |
| 2001-09-21 | 171 | 172 | 171 | 172 | 2,000 | 1,720 |
| 2001-09-17 | 188 | 188 | 175 | 175 | 7,000 | 1,750 |
| 2001-09-10 | 175 | 175 | 175 | 175 | 3,000 | 1,750 |
| 2001-09-07 | 171 | 171 | 171 | 171 | 2,000 | 1,710 |
| 2001-09-06 | 170 | 175 | 170 | 175 | 5,000 | 1,750 |
| 2001-09-05 | 195 | 198 | 195 | 198 | 8,000 | 1,980 |
| 2001-08-15 | 185 | 185 | 180 | 180 | 7,000 | 1,800 |
| 2001-08-14 | 170 | 170 | 170 | 170 | 4,000 | 1,700 |
| 2001-08-10 | 175 | 175 | 166 | 166 | 7,000 | 1,660 |
| 2001-08-09 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2001-08-06 | 175 | 175 | 175 | 175 | 22,000 | 1,750 |
| 2001-08-03 | 176 | 176 | 175 | 175 | 2,000 | 1,750 |
| 2001-07-27 | 172 | 172 | 172 | 172 | 2,000 | 1,720 |
| 2001-07-19 | 168 | 168 | 168 | 168 | 4,000 | 1,680 |
| 2001-07-18 | 173 | 178 | 173 | 178 | 8,000 | 1,780 |
| 2001-07-17 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2001-07-16 | 178 | 178 | 178 | 178 | 7,000 | 1,780 |
| 2001-07-13 | 178 | 178 | 178 | 178 | 2,000 | 1,780 |
| 2001-07-12 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2001-07-11 | 178 | 178 | 178 | 178 | 2,000 | 1,780 |
| 2001-07-10 | 178 | 178 | 178 | 178 | 2,000 | 1,780 |
| 2001-07-09 | 178 | 178 | 178 | 178 | 2,000 | 1,780 |
| 2001-07-06 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2001-07-05 | 186 | 188 | 186 | 188 | 7,000 | 1,880 |
| 2001-07-04 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2001-07-03 | 180 | 180 | 177 | 177 | 4,000 | 1,770 |
| 2001-06-27 | 183 | 188 | 183 | 188 | 6,000 | 1,880 |
| 2001-06-25 | 183 | 183 | 183 | 183 | 2,000 | 1,830 |
| 2001-06-22 | 188 | 188 | 183 | 183 | 8,000 | 1,830 |
| 2001-06-21 | 188 | 188 | 188 | 188 | 2,000 | 1,880 |
| 2001-06-20 | 188 | 188 | 188 | 188 | 2,000 | 1,880 |
| 2001-06-18 | 188 | 188 | 188 | 188 | 2,000 | 1,880 |
| 2001-06-15 | 185 | 188 | 185 | 188 | 9,000 | 1,880 |
| 2001-06-11 | 185 | 185 | 183 | 183 | 7,000 | 1,830 |
| 2001-06-08 | 185 | 188 | 185 | 188 | 5,000 | 1,880 |
| 2001-06-07 | 185 | 185 | 185 | 185 | 5,000 | 1,850 |
| 2001-06-06 | 185 | 187 | 185 | 187 | 3,000 | 1,870 |
| 2001-06-05 | 186 | 187 | 186 | 187 | 8,000 | 1,870 |
| 2001-06-04 | 185 | 185 | 185 | 185 | 3,000 | 1,850 |
| 2001-05-29 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2001-05-24 | 185 | 185 | 185 | 185 | 3,000 | 1,850 |
| 2001-05-23 | 185 | 185 | 185 | 185 | 9,000 | 1,850 |
| 2001-05-22 | 185 | 185 | 185 | 185 | 3,000 | 1,850 |
| 2001-05-15 | 181 | 185 | 181 | 185 | 8,000 | 1,850 |
| 2001-05-14 | 181 | 181 | 181 | 181 | 2,000 | 1,810 |
| 2001-05-11 | 181 | 181 | 181 | 181 | 2,000 | 1,810 |
| 2001-05-10 | 181 | 181 | 181 | 181 | 3,000 | 1,810 |
| 2001-05-09 | 181 | 181 | 181 | 181 | 2,000 | 1,810 |
| 2001-05-08 | 186 | 186 | 181 | 181 | 4,000 | 1,810 |
| 2001-05-07 | 183 | 186 | 183 | 186 | 14,000 | 1,860 |
| 2001-05-02 | 182 | 183 | 182 | 183 | 8,000 | 1,830 |
| 2001-04-26 | 178 | 180 | 178 | 180 | 5,000 | 1,800 |
| 2001-04-25 | 177 | 177 | 177 | 177 | 2,000 | 1,770 |
| 2001-04-24 | 177 | 177 | 177 | 177 | 2,000 | 1,770 |
| 2001-04-18 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 2001-04-17 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 2001-04-16 | 176 | 184 | 176 | 184 | 9,000 | 1,840 |
| 2001-04-13 | 176 | 176 | 176 | 176 | 2,000 | 1,760 |
| 2001-04-12 | 182 | 182 | 175 | 175 | 8,000 | 1,750 |
| 2001-04-05 | 185 | 185 | 185 | 185 | 9,000 | 1,850 |
| 2001-03-27 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 2001-03-26 | 173 | 190 | 173 | 190 | 10,000 | 1,900 |
| 2001-03-23 | 178 | 178 | 178 | 178 | 5,000 | 1,780 |
| 2001-03-19 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2001-03-15 | 179 | 179 | 179 | 179 | 8,000 | 1,790 |
| 2001-03-14 | 179 | 179 | 175 | 175 | 4,000 | 1,750 |
| 2001-03-07 | 179 | 179 | 179 | 179 | 5,000 | 1,790 |
| 2001-03-06 | 194 | 195 | 179 | 179 | 11,000 | 1,790 |
| 2001-03-05 | 185 | 195 | 185 | 195 | 8,000 | 1,950 |
| 2001-03-02 | 175 | 179 | 175 | 179 | 11,000 | 1,790 |
| 2001-03-01 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2001-02-15 | 178 | 179 | 178 | 179 | 8,000 | 1,790 |
| 2001-02-14 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2001-02-13 | 179 | 179 | 179 | 179 | 3,000 | 1,790 |
| 2001-02-05 | 180 | 180 | 180 | 180 | 9,000 | 1,800 |
| 2001-01-15 | 180 | 180 | 180 | 180 | 8,000 | 1,800 |
| 2001-01-05 | 176 | 180 | 176 | 180 | 8,000 | 1,800 |
分割・併合履歴 ： [2017-09-27]1株→0.1株