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