5922 那須電機鉄工(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 75 | 75 | 75 | 75 | 4,000 | 750 |
| 2002-12-27 | 70 | 70 | 70 | 70 | 7,000 | 700 |
| 2002-12-26 | 69 | 70 | 69 | 70 | 5,000 | 700 |
| 2002-12-25 | 71 | 72 | 71 | 72 | 84,000 | 720 |
| 2002-12-24 | 60 | 65 | 60 | 65 | 10,000 | 650 |
| 2002-12-20 | 61 | 62 | 61 | 62 | 2,000 | 620 |
| 2002-12-18 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 2002-12-17 | 69 | 70 | 69 | 70 | 2,000 | 700 |
| 2002-12-16 | 75 | 75 | 75 | 75 | 16,000 | 750 |
| 2002-12-13 | 72 | 73 | 72 | 73 | 5,000 | 730 |
| 2002-12-12 | 70 | 71 | 70 | 71 | 5,000 | 710 |
| 2002-12-11 | 70 | 71 | 70 | 70 | 4,000 | 700 |
| 2002-12-10 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2002-12-09 | 74 | 74 | 74 | 74 | 3,000 | 740 |
| 2002-12-05 | 78 | 78 | 78 | 78 | 14,000 | 780 |
| 2002-12-04 | 73 | 74 | 73 | 74 | 3,000 | 740 |
| 2002-12-03 | 72 | 73 | 72 | 73 | 4,000 | 730 |
| 2002-12-02 | 70 | 71 | 70 | 71 | 7,000 | 710 |
| 2002-11-29 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2002-11-28 | 69 | 70 | 69 | 70 | 4,000 | 700 |
| 2002-11-26 | 66 | 70 | 66 | 70 | 3,000 | 700 |
| 2002-11-25 | 65 | 70 | 65 | 70 | 4,000 | 700 |
| 2002-11-21 | 70 | 70 | 70 | 70 | 2,000 | 700 |
| 2002-11-19 | 65 | 65 | 65 | 65 | 3,000 | 650 |
| 2002-11-18 | 69 | 69 | 69 | 69 | 1,000 | 690 |
| 2002-11-15 | 84 | 84 | 84 | 84 | 14,000 | 840 |
| 2002-11-12 | 83 | 83 | 83 | 83 | 4,000 | 830 |
| 2002-11-11 | 83 | 83 | 83 | 83 | 4,000 | 830 |
| 2002-11-08 | 83 | 83 | 83 | 83 | 6,000 | 830 |
| 2002-11-06 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2002-11-05 | 90 | 90 | 90 | 90 | 16,000 | 900 |
| 2002-11-01 | 85 | 85 | 85 | 85 | 18,000 | 850 |
| 2002-10-31 | 84 | 84 | 84 | 84 | 2,000 | 840 |
| 2002-10-24 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2002-10-22 | 90 | 90 | 90 | 90 | 10,000 | 900 |
| 2002-10-18 | 90 | 90 | 90 | 90 | 4,000 | 900 |
| 2002-10-15 | 99 | 99 | 99 | 99 | 12,000 | 990 |
| 2002-10-10 | 88 | 88 | 88 | 88 | 2,000 | 880 |
| 2002-10-09 | 91 | 91 | 91 | 91 | 3,000 | 910 |
| 2002-10-07 | 101 | 101 | 91 | 91 | 16,000 | 910 |
| 2002-10-04 | 104 | 104 | 104 | 104 | 3,000 | 1,040 |
| 2002-10-03 | 103 | 103 | 103 | 103 | 6,000 | 1,030 |
| 2002-10-02 | 107 | 107 | 107 | 107 | 3,000 | 1,070 |
| 2002-10-01 | 112 | 112 | 106 | 106 | 7,000 | 1,060 |
| 2002-09-30 | 116 | 116 | 110 | 110 | 3,000 | 1,100 |
| 2002-09-27 | 116 | 116 | 116 | 116 | 2,000 | 1,160 |
| 2002-09-26 | 116 | 116 | 116 | 116 | 2,000 | 1,160 |
| 2002-09-17 | 120 | 120 | 120 | 120 | 10,000 | 1,200 |
| 2002-09-13 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2002-09-11 | 120 | 120 | 120 | 120 | 5,000 | 1,200 |
| 2002-09-09 | 120 | 120 | 120 | 120 | 4,000 | 1,200 |
| 2002-09-06 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2002-09-05 | 126 | 126 | 126 | 126 | 9,000 | 1,260 |
| 2002-09-04 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2002-09-03 | 125 | 125 | 125 | 125 | 8,000 | 1,250 |
| 2002-09-02 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2002-08-30 | 126 | 126 | 126 | 126 | 3,000 | 1,260 |
| 2002-08-28 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2002-08-27 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
| 2002-08-26 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2002-08-22 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2002-08-21 | 125 | 125 | 125 | 125 | 3,000 | 1,250 |
| 2002-08-20 | 126 | 126 | 126 | 126 | 2,000 | 1,260 |
| 2002-08-19 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2002-08-15 | 131 | 131 | 131 | 131 | 9,000 | 1,310 |
| 2002-08-14 | 128 | 130 | 128 | 130 | 2,000 | 1,300 |
| 2002-08-08 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2002-08-06 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2002-08-05 | 131 | 132 | 131 | 132 | 13,000 | 1,320 |
| 2002-08-02 | 140 | 140 | 135 | 135 | 3,000 | 1,350 |
| 2002-08-01 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2002-07-31 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2002-07-30 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2002-07-29 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 2002-07-24 | 138 | 138 | 138 | 138 | 2,000 | 1,380 |
| 2002-07-23 | 128 | 138 | 128 | 138 | 4,000 | 1,380 |
| 2002-07-22 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2002-07-18 | 130 | 130 | 130 | 130 | 4,000 | 1,300 |
| 2002-07-15 | 139 | 139 | 139 | 139 | 9,000 | 1,390 |
| 2002-07-12 | 143 | 143 | 140 | 140 | 4,000 | 1,400 |
| 2002-07-11 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2002-07-09 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2002-07-08 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2002-07-05 | 143 | 143 | 140 | 140 | 10,000 | 1,400 |
| 2002-07-04 | 140 | 140 | 140 | 140 | 4,000 | 1,400 |
| 2002-07-02 | 133 | 140 | 133 | 140 | 2,000 | 1,400 |
| 2002-07-01 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 2002-06-26 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 2002-06-25 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2002-06-24 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2002-06-20 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2002-06-18 | 148 | 148 | 148 | 148 | 2,000 | 1,480 |
| 2002-06-17 | 149 | 149 | 149 | 149 | 8,000 | 1,490 |
| 2002-06-14 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2002-06-11 | 146 | 146 | 146 | 146 | 8,000 | 1,460 |
| 2002-06-10 | 148 | 150 | 148 | 150 | 2,000 | 1,500 |
| 2002-06-06 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2002-06-05 | 151 | 155 | 151 | 155 | 9,000 | 1,550 |
| 2002-06-04 | 150 | 150 | 146 | 146 | 4,000 | 1,460 |
| 2002-06-03 | 148 | 149 | 148 | 149 | 2,000 | 1,490 |
| 2002-05-31 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2002-05-28 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2002-05-27 | 145 | 148 | 145 | 148 | 2,000 | 1,480 |
| 2002-05-24 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2002-05-23 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2002-05-22 | 135 | 136 | 135 | 136 | 3,000 | 1,360 |
| 2002-05-21 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2002-05-20 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2002-05-15 | 155 | 160 | 155 | 160 | 10,000 | 1,600 |
| 2002-05-14 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2002-05-13 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2002-05-07 | 149 | 151 | 149 | 151 | 10,000 | 1,510 |
| 2002-05-01 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2002-04-30 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2002-04-26 | 148 | 148 | 143 | 143 | 3,000 | 1,430 |
| 2002-04-25 | 146 | 146 | 146 | 146 | 2,000 | 1,460 |
| 2002-04-24 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2002-04-23 | 141 | 145 | 141 | 145 | 2,000 | 1,450 |
| 2002-04-22 | 152 | 152 | 150 | 150 | 6,000 | 1,500 |
| 2002-04-15 | 160 | 169 | 160 | 169 | 8,000 | 1,690 |
| 2002-04-05 | 155 | 160 | 155 | 160 | 9,000 | 1,600 |
| 2002-04-03 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2002-03-28 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2002-03-25 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2002-03-19 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2002-03-18 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2002-03-15 | 158 | 159 | 158 | 159 | 9,000 | 1,590 |
| 2002-03-14 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2002-03-13 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2002-03-06 | 144 | 146 | 144 | 146 | 3,000 | 1,460 |
| 2002-03-05 | 149 | 159 | 149 | 159 | 10,000 | 1,590 |
| 2002-03-04 | 142 | 142 | 142 | 142 | 2,000 | 1,420 |
| 2002-03-01 | 136 | 136 | 136 | 136 | 5,000 | 1,360 |
| 2002-02-27 | 136 | 136 | 136 | 136 | 5,000 | 1,360 |
| 2002-02-26 | 137 | 140 | 137 | 140 | 4,000 | 1,400 |
| 2002-02-22 | 150 | 150 | 135 | 135 | 7,000 | 1,350 |
| 2002-02-20 | 160 | 160 | 150 | 150 | 2,000 | 1,500 |
| 2002-02-15 | 155 | 160 | 155 | 160 | 8,000 | 1,600 |
| 2002-02-12 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2002-02-05 | 150 | 160 | 150 | 160 | 10,000 | 1,600 |
| 2002-02-04 | 151 | 155 | 150 | 155 | 5,000 | 1,550 |
| 2002-02-01 | 155 | 155 | 150 | 150 | 6,000 | 1,500 |
| 2002-01-29 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2002-01-28 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2002-01-25 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2002-01-15 | 170 | 170 | 169 | 169 | 8,000 | 1,690 |
| 2002-01-11 | 166 | 166 | 166 | 166 | 2,000 | 1,660 |
| 2002-01-07 | 166 | 166 | 166 | 166 | 9,000 | 1,660 |
分割・併合履歴 ： [2017-09-27]1株→0.1株