5922 那須電機鉄工(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 209 | 210 | 207 | 210 | 14,000 | 2,100 |
| 2003-12-29 | 201 | 204 | 200 | 204 | 7,000 | 2,040 |
| 2003-12-26 | 200 | 200 | 197 | 200 | 25,000 | 2,000 |
| 2003-12-25 | 206 | 206 | 197 | 197 | 11,000 | 1,970 |
| 2003-12-24 | 200 | 200 | 196 | 196 | 5,000 | 1,960 |
| 2003-12-22 | 210 | 215 | 200 | 200 | 13,000 | 2,000 |
| 2003-12-19 | 214 | 214 | 198 | 213 | 43,000 | 2,130 |
| 2003-12-18 | 177 | 224 | 177 | 215 | 82,000 | 2,150 |
| 2003-12-17 | 183 | 183 | 176 | 176 | 36,000 | 1,760 |
| 2003-12-16 | 183 | 188 | 178 | 178 | 17,000 | 1,780 |
| 2003-12-15 | 197 | 197 | 183 | 183 | 25,000 | 1,830 |
| 2003-12-12 | 190 | 190 | 187 | 187 | 4,000 | 1,870 |
| 2003-12-11 | 190 | 190 | 183 | 185 | 23,000 | 1,850 |
| 2003-12-10 | 195 | 195 | 190 | 190 | 6,000 | 1,900 |
| 2003-12-08 | 189 | 189 | 188 | 189 | 5,000 | 1,890 |
| 2003-12-05 | 188 | 189 | 188 | 188 | 11,000 | 1,880 |
| 2003-12-04 | 192 | 196 | 190 | 190 | 11,000 | 1,900 |
| 2003-12-03 | 198 | 198 | 192 | 192 | 8,000 | 1,920 |
| 2003-12-02 | 204 | 204 | 195 | 195 | 5,000 | 1,950 |
| 2003-12-01 | 190 | 195 | 188 | 194 | 6,000 | 1,940 |
| 2003-11-28 | 205 | 205 | 195 | 195 | 9,000 | 1,950 |
| 2003-11-27 | 195 | 200 | 195 | 200 | 4,000 | 2,000 |
| 2003-11-26 | 198 | 200 | 192 | 192 | 12,000 | 1,920 |
| 2003-11-25 | 200 | 204 | 190 | 195 | 31,000 | 1,950 |
| 2003-11-21 | 210 | 210 | 200 | 206 | 35,000 | 2,060 |
| 2003-11-20 | 195 | 211 | 195 | 210 | 21,000 | 2,100 |
| 2003-11-19 | 201 | 201 | 190 | 190 | 13,000 | 1,900 |
| 2003-11-18 | 200 | 200 | 190 | 200 | 17,000 | 2,000 |
| 2003-11-17 | 210 | 210 | 201 | 201 | 29,000 | 2,010 |
| 2003-11-14 | 227 | 227 | 225 | 225 | 27,000 | 2,250 |
| 2003-11-13 | 239 | 239 | 223 | 230 | 11,000 | 2,300 |
| 2003-11-12 | 234 | 235 | 230 | 235 | 15,000 | 2,350 |
| 2003-11-11 | 250 | 250 | 229 | 229 | 69,000 | 2,290 |
| 2003-11-10 | 256 | 256 | 255 | 255 | 3,000 | 2,550 |
| 2003-11-07 | 264 | 264 | 259 | 259 | 3,000 | 2,590 |
| 2003-11-06 | 243 | 265 | 243 | 260 | 33,000 | 2,600 |
| 2003-11-05 | 260 | 260 | 244 | 244 | 45,000 | 2,440 |
| 2003-11-04 | 255 | 264 | 255 | 264 | 16,000 | 2,640 |
| 2003-10-31 | 265 | 266 | 255 | 255 | 19,000 | 2,550 |
| 2003-10-30 | 266 | 266 | 255 | 256 | 18,000 | 2,560 |
| 2003-10-29 | 267 | 270 | 264 | 264 | 16,000 | 2,640 |
| 2003-10-28 | 281 | 281 | 263 | 267 | 41,000 | 2,670 |
| 2003-10-27 | 258 | 285 | 257 | 281 | 89,000 | 2,810 |
| 2003-10-24 | 246 | 258 | 246 | 258 | 19,000 | 2,580 |
| 2003-10-23 | 270 | 270 | 238 | 241 | 99,000 | 2,410 |
| 2003-10-22 | 277 | 277 | 272 | 272 | 17,000 | 2,720 |
| 2003-10-21 | 295 | 295 | 270 | 275 | 155,000 | 2,750 |
| 2003-10-20 | 245 | 285 | 245 | 285 | 259,000 | 2,850 |
| 2003-10-17 | 239 | 239 | 233 | 233 | 31,000 | 2,330 |
| 2003-10-16 | 238 | 239 | 234 | 239 | 13,000 | 2,390 |
| 2003-10-15 | 241 | 241 | 237 | 238 | 23,000 | 2,380 |
| 2003-10-14 | 237 | 250 | 237 | 242 | 68,000 | 2,420 |
| 2003-10-10 | 225 | 239 | 225 | 235 | 41,000 | 2,350 |
| 2003-10-09 | 231 | 234 | 222 | 230 | 89,000 | 2,300 |
| 2003-10-08 | 245 | 245 | 235 | 238 | 31,000 | 2,380 |
| 2003-10-07 | 253 | 255 | 242 | 245 | 26,000 | 2,450 |
| 2003-10-06 | 247 | 258 | 240 | 248 | 67,000 | 2,480 |
| 2003-10-03 | 246 | 246 | 226 | 242 | 135,000 | 2,420 |
| 2003-10-02 | 257 | 257 | 238 | 249 | 57,000 | 2,490 |
| 2003-10-01 | 257 | 259 | 250 | 255 | 51,000 | 2,550 |
| 2003-09-30 | 263 | 270 | 260 | 265 | 49,000 | 2,650 |
| 2003-09-29 | 285 | 285 | 256 | 261 | 32,000 | 2,610 |
| 2003-09-26 | 259 | 288 | 259 | 288 | 33,000 | 2,880 |
| 2003-09-25 | 268 | 268 | 252 | 259 | 24,000 | 2,590 |
| 2003-09-24 | 279 | 285 | 250 | 261 | 71,000 | 2,610 |
| 2003-09-22 | 300 | 300 | 280 | 290 | 72,000 | 2,900 |
| 2003-09-19 | 310 | 316 | 294 | 303 | 115,000 | 3,030 |
| 2003-09-18 | 317 | 319 | 286 | 319 | 227,000 | 3,190 |
| 2003-09-17 | 285 | 320 | 267 | 314 | 313,000 | 3,140 |
| 2003-09-16 | 235 | 255 | 232 | 250 | 210,000 | 2,500 |
| 2003-09-12 | 201 | 216 | 200 | 215 | 101,000 | 2,150 |
| 2003-09-11 | 200 | 203 | 199 | 200 | 63,000 | 2,000 |
| 2003-09-10 | 203 | 203 | 196 | 196 | 32,000 | 1,960 |
| 2003-09-09 | 205 | 205 | 200 | 200 | 38,000 | 2,000 |
| 2003-09-08 | 199 | 205 | 192 | 201 | 68,000 | 2,010 |
| 2003-09-05 | 183 | 200 | 183 | 200 | 38,000 | 2,000 |
| 2003-09-04 | 190 | 190 | 177 | 186 | 86,000 | 1,860 |
| 2003-09-03 | 205 | 214 | 191 | 191 | 179,000 | 1,910 |
| 2003-09-02 | 181 | 218 | 181 | 202 | 267,000 | 2,020 |
| 2003-09-01 | 168 | 173 | 165 | 171 | 51,000 | 1,710 |
| 2003-08-29 | 155 | 160 | 155 | 155 | 27,000 | 1,550 |
| 2003-08-28 | 145 | 151 | 145 | 151 | 28,000 | 1,510 |
| 2003-08-27 | 152 | 152 | 147 | 150 | 23,000 | 1,500 |
| 2003-08-26 | 149 | 150 | 149 | 150 | 14,000 | 1,500 |
| 2003-08-25 | 149 | 150 | 149 | 150 | 13,000 | 1,500 |
| 2003-08-22 | 150 | 150 | 150 | 150 | 9,000 | 1,500 |
| 2003-08-21 | 147 | 150 | 145 | 150 | 23,000 | 1,500 |
| 2003-08-20 | 149 | 150 | 144 | 144 | 14,000 | 1,440 |
| 2003-08-19 | 142 | 150 | 142 | 150 | 14,000 | 1,500 |
| 2003-08-18 | 140 | 140 | 140 | 140 | 15,000 | 1,400 |
| 2003-08-15 | 133 | 135 | 132 | 135 | 35,000 | 1,350 |
| 2003-08-14 | 135 | 136 | 134 | 134 | 18,000 | 1,340 |
| 2003-08-13 | 135 | 138 | 131 | 138 | 29,000 | 1,380 |
| 2003-08-12 | 137 | 137 | 134 | 135 | 26,000 | 1,350 |
| 2003-08-11 | 136 | 136 | 136 | 136 | 2,000 | 1,360 |
| 2003-08-08 | 136 | 136 | 136 | 136 | 3,000 | 1,360 |
| 2003-08-07 | 136 | 136 | 136 | 136 | 5,000 | 1,360 |
| 2003-08-06 | 139 | 139 | 136 | 136 | 2,000 | 1,360 |
| 2003-08-05 | 138 | 141 | 138 | 141 | 12,000 | 1,410 |
| 2003-08-04 | 142 | 143 | 142 | 142 | 15,000 | 1,420 |
| 2003-08-01 | 144 | 144 | 141 | 141 | 8,000 | 1,410 |
| 2003-07-31 | 153 | 153 | 143 | 146 | 12,000 | 1,460 |
| 2003-07-30 | 142 | 143 | 140 | 143 | 11,000 | 1,430 |
| 2003-07-28 | 143 | 143 | 142 | 143 | 9,000 | 1,430 |
| 2003-07-25 | 147 | 147 | 138 | 142 | 14,000 | 1,420 |
| 2003-07-24 | 148 | 148 | 138 | 138 | 9,000 | 1,380 |
| 2003-07-23 | 137 | 138 | 136 | 138 | 11,000 | 1,380 |
| 2003-07-22 | 141 | 142 | 141 | 142 | 10,000 | 1,420 |
| 2003-07-18 | 141 | 143 | 140 | 143 | 8,000 | 1,430 |
| 2003-07-17 | 150 | 150 | 145 | 145 | 11,000 | 1,450 |
| 2003-07-16 | 155 | 155 | 150 | 151 | 4,000 | 1,510 |
| 2003-07-15 | 155 | 155 | 155 | 155 | 16,000 | 1,550 |
| 2003-07-14 | 145 | 145 | 144 | 145 | 23,000 | 1,450 |
| 2003-07-11 | 145 | 145 | 140 | 144 | 13,000 | 1,440 |
| 2003-07-10 | 145 | 146 | 144 | 145 | 8,000 | 1,450 |
| 2003-07-09 | 145 | 145 | 144 | 144 | 10,000 | 1,440 |
| 2003-07-08 | 156 | 156 | 147 | 149 | 22,000 | 1,490 |
| 2003-07-07 | 152 | 157 | 150 | 156 | 50,000 | 1,560 |
| 2003-07-04 | 160 | 160 | 136 | 142 | 105,000 | 1,420 |
| 2003-07-03 | 165 | 165 | 163 | 164 | 11,000 | 1,640 |
| 2003-07-02 | 169 | 169 | 163 | 164 | 10,000 | 1,640 |
| 2003-07-01 | 173 | 173 | 171 | 171 | 4,000 | 1,710 |
| 2003-06-30 | 193 | 193 | 175 | 175 | 16,000 | 1,750 |
| 2003-06-27 | 166 | 167 | 158 | 163 | 24,000 | 1,630 |
| 2003-06-26 | 165 | 168 | 162 | 168 | 19,000 | 1,680 |
| 2003-06-25 | 141 | 170 | 141 | 170 | 23,000 | 1,700 |
| 2003-06-24 | 145 | 150 | 145 | 147 | 13,000 | 1,470 |
| 2003-06-23 | 138 | 150 | 138 | 150 | 15,000 | 1,500 |
| 2003-06-20 | 130 | 133 | 129 | 132 | 22,000 | 1,320 |
| 2003-06-19 | 131 | 131 | 130 | 130 | 6,000 | 1,300 |
| 2003-06-18 | 132 | 132 | 127 | 130 | 20,000 | 1,300 |
| 2003-06-17 | 127 | 135 | 127 | 130 | 17,000 | 1,300 |
| 2003-06-16 | 127 | 130 | 125 | 126 | 15,000 | 1,260 |
| 2003-06-13 | 126 | 127 | 123 | 127 | 14,000 | 1,270 |
| 2003-06-12 | 124 | 128 | 124 | 126 | 4,000 | 1,260 |
| 2003-06-11 | 128 | 130 | 123 | 123 | 6,000 | 1,230 |
| 2003-06-10 | 127 | 130 | 127 | 130 | 7,000 | 1,300 |
| 2003-06-09 | 114 | 117 | 114 | 117 | 16,000 | 1,170 |
| 2003-06-06 | 112 | 114 | 112 | 112 | 9,000 | 1,120 |
| 2003-06-05 | 111 | 111 | 111 | 111 | 6,000 | 1,110 |
| 2003-06-04 | 114 | 117 | 114 | 116 | 5,000 | 1,160 |
| 2003-06-03 | 113 | 113 | 113 | 113 | 4,000 | 1,130 |
| 2003-06-02 | 119 | 120 | 114 | 114 | 11,000 | 1,140 |
| 2003-05-30 | 120 | 120 | 120 | 120 | 15,000 | 1,200 |
| 2003-05-29 | 102 | 102 | 101 | 102 | 6,000 | 1,020 |
| 2003-05-28 | 112 | 112 | 112 | 112 | 3,000 | 1,120 |
| 2003-05-27 | 117 | 117 | 112 | 112 | 7,000 | 1,120 |
| 2003-05-26 | 119 | 121 | 115 | 115 | 47,000 | 1,150 |
| 2003-05-23 | 81 | 114 | 81 | 114 | 33,000 | 1,140 |
| 2003-05-22 | 80 | 84 | 80 | 84 | 4,000 | 840 |
| 2003-05-21 | 84 | 84 | 84 | 84 | 4,000 | 840 |
| 2003-05-20 | 84 | 84 | 84 | 84 | 2,000 | 840 |
| 2003-05-19 | 85 | 85 | 84 | 84 | 4,000 | 840 |
| 2003-05-16 | 86 | 86 | 84 | 84 | 3,000 | 840 |
| 2003-05-15 | 86 | 86 | 86 | 86 | 16,000 | 860 |
| 2003-05-14 | 83 | 86 | 83 | 86 | 7,000 | 860 |
| 2003-05-13 | 82 | 83 | 82 | 82 | 10,000 | 820 |
| 2003-05-12 | 81 | 83 | 81 | 83 | 6,000 | 830 |
| 2003-05-09 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2003-05-08 | 84 | 85 | 84 | 85 | 8,000 | 850 |
| 2003-05-07 | 84 | 85 | 84 | 85 | 5,000 | 850 |
| 2003-05-06 | 88 | 88 | 88 | 88 | 20,000 | 880 |
| 2003-05-02 | 86 | 90 | 86 | 90 | 3,000 | 900 |
| 2003-05-01 | 90 | 90 | 84 | 84 | 9,000 | 840 |
| 2003-04-30 | 77 | 90 | 77 | 90 | 14,000 | 900 |
| 2003-04-28 | 75 | 80 | 75 | 80 | 15,000 | 800 |
| 2003-04-25 | 75 | 79 | 75 | 79 | 14,000 | 790 |
| 2003-04-24 | 82 | 82 | 82 | 82 | 6,000 | 820 |
| 2003-04-23 | 83 | 83 | 82 | 83 | 8,000 | 830 |
| 2003-04-22 | 82 | 83 | 82 | 83 | 5,000 | 830 |
| 2003-04-21 | 82 | 82 | 82 | 82 | 4,000 | 820 |
| 2003-04-18 | 82 | 82 | 82 | 82 | 4,000 | 820 |
| 2003-04-17 | 81 | 82 | 81 | 81 | 5,000 | 810 |
| 2003-04-16 | 81 | 81 | 81 | 81 | 4,000 | 810 |
| 2003-04-15 | 87 | 87 | 87 | 87 | 13,000 | 870 |
| 2003-04-14 | 83 | 86 | 83 | 86 | 9,000 | 860 |
| 2003-04-11 | 88 | 88 | 86 | 86 | 10,000 | 860 |
| 2003-04-10 | 90 | 90 | 88 | 88 | 10,000 | 880 |
| 2003-04-09 | 91 | 91 | 90 | 90 | 2,000 | 900 |
| 2003-04-08 | 88 | 94 | 88 | 94 | 4,000 | 940 |
| 2003-04-07 | 98 | 98 | 90 | 90 | 17,000 | 900 |
| 2003-04-04 | 89 | 90 | 89 | 90 | 3,000 | 900 |
| 2003-04-03 | 87 | 89 | 87 | 88 | 5,000 | 880 |
| 2003-03-31 | 85 | 85 | 84 | 84 | 7,000 | 840 |
| 2003-03-28 | 82 | 82 | 82 | 82 | 2,000 | 820 |
| 2003-03-25 | 80 | 80 | 80 | 80 | 3,000 | 800 |
| 2003-03-24 | 85 | 85 | 85 | 85 | 4,000 | 850 |
| 2003-03-20 | 80 | 81 | 80 | 81 | 4,000 | 810 |
| 2003-03-19 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2003-03-18 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2003-03-17 | 87 | 87 | 80 | 80 | 19,000 | 800 |
| 2003-03-14 | 87 | 90 | 86 | 86 | 17,000 | 860 |
| 2003-03-13 | 83 | 87 | 83 | 87 | 11,000 | 870 |
| 2003-03-12 | 80 | 83 | 80 | 83 | 4,000 | 830 |
| 2003-03-11 | 80 | 82 | 80 | 81 | 7,000 | 810 |
| 2003-03-10 | 80 | 80 | 80 | 80 | 3,000 | 800 |
| 2003-03-07 | 87 | 87 | 87 | 87 | 2,000 | 870 |
| 2003-03-06 | 86 | 86 | 86 | 86 | 2,000 | 860 |
| 2003-03-05 | 86 | 87 | 86 | 87 | 24,000 | 870 |
| 2003-03-04 | 86 | 89 | 86 | 89 | 9,000 | 890 |
| 2003-03-03 | 89 | 90 | 88 | 88 | 4,000 | 880 |
| 2003-02-28 | 81 | 85 | 81 | 85 | 4,000 | 850 |
| 2003-02-27 | 80 | 82 | 80 | 82 | 3,000 | 820 |
| 2003-02-26 | 79 | 80 | 79 | 80 | 13,000 | 800 |
| 2003-02-25 | 79 | 79 | 79 | 79 | 2,000 | 790 |
| 2003-02-24 | 82 | 82 | 80 | 82 | 9,000 | 820 |
| 2003-02-21 | 78 | 80 | 78 | 80 | 4,000 | 800 |
| 2003-02-20 | 78 | 80 | 78 | 80 | 4,000 | 800 |
| 2003-02-19 | 79 | 81 | 79 | 81 | 2,000 | 810 |
| 2003-02-18 | 83 | 83 | 80 | 80 | 3,000 | 800 |
| 2003-02-17 | 83 | 83 | 83 | 83 | 32,000 | 830 |
| 2003-02-14 | 81 | 83 | 81 | 83 | 9,000 | 830 |
| 2003-02-13 | 81 | 83 | 81 | 83 | 7,000 | 830 |
| 2003-02-12 | 80 | 80 | 80 | 80 | 4,000 | 800 |
| 2003-02-10 | 82 | 82 | 78 | 78 | 4,000 | 780 |
| 2003-02-07 | 81 | 82 | 81 | 82 | 8,000 | 820 |
| 2003-02-06 | 80 | 81 | 80 | 81 | 5,000 | 810 |
| 2003-02-05 | 85 | 85 | 80 | 80 | 17,000 | 800 |
| 2003-02-04 | 85 | 89 | 84 | 85 | 23,000 | 850 |
| 2003-02-03 | 83 | 83 | 80 | 81 | 4,000 | 810 |
| 2003-01-31 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2003-01-30 | 84 | 84 | 84 | 84 | 10,000 | 840 |
| 2003-01-29 | 81 | 82 | 77 | 77 | 9,000 | 770 |
| 2003-01-28 | 80 | 81 | 80 | 81 | 8,000 | 810 |
| 2003-01-27 | 84 | 84 | 84 | 84 | 8,000 | 840 |
| 2003-01-24 | 85 | 85 | 85 | 85 | 5,000 | 850 |
| 2003-01-23 | 87 | 87 | 87 | 87 | 5,000 | 870 |
| 2003-01-22 | 87 | 88 | 87 | 88 | 8,000 | 880 |
| 2003-01-21 | 87 | 89 | 84 | 87 | 7,000 | 870 |
| 2003-01-20 | 81 | 97 | 81 | 97 | 15,000 | 970 |
| 2003-01-17 | 76 | 81 | 76 | 81 | 6,000 | 810 |
| 2003-01-16 | 84 | 89 | 83 | 89 | 6,000 | 890 |
| 2003-01-15 | 92 | 92 | 85 | 85 | 23,000 | 850 |
| 2003-01-14 | 78 | 87 | 78 | 87 | 8,000 | 870 |
| 2003-01-10 | 80 | 80 | 74 | 75 | 5,000 | 750 |
| 2003-01-09 | 79 | 80 | 79 | 80 | 5,000 | 800 |
| 2003-01-08 | 80 | 81 | 80 | 81 | 5,000 | 810 |
| 2003-01-06 | 90 | 90 | 85 | 90 | 19,000 | 900 |
分割・併合履歴 ： [2017-09-27]1株→0.1株