那須電機鉄工(5922)の株価時系列情報
那須電機鉄工(5922)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1985/12/28 | 551 | 551 | 550 | 550 | 2,000 |
1985/12/27 | 551 | 551 | 551 | 551 | 1,000 |
1985/12/26 | 550 | 550 | 535 | 541 | 4,000 |
1985/12/25 | 550 | 550 | 550 | 550 | 1,000 |
1985/12/24 | 530 | 530 | 530 | 530 | 1,000 |
1985/12/23 | 540 | 540 | 520 | 520 | 3,000 |
1985/12/20 | 570 | 570 | 560 | 560 | 2,000 |
1985/12/18 | 600 | 600 | 580 | 580 | 8,000 |
1985/12/17 | 590 | 600 | 585 | 600 | 6,000 |
1985/12/16 | 591 | 591 | 590 | 590 | 5,000 |
1985/12/13 | 600 | 600 | 595 | 595 | 5,000 |
1985/12/12 | 590 | 590 | 582 | 582 | 6,000 |
1985/12/11 | 581 | 581 | 580 | 580 | 3,000 |
1985/12/10 | 580 | 580 | 580 | 580 | 3,000 |
1985/12/09 | 570 | 580 | 570 | 580 | 6,000 |
1985/12/06 | 591 | 591 | 591 | 591 | 10,000 |
1985/12/05 | 591 | 630 | 591 | 628 | 40,000 |
1985/12/04 | 579 | 590 | 579 | 590 | 8,000 |
1985/12/03 | 570 | 580 | 570 | 579 | 5,000 |
1985/12/02 | 560 | 560 | 560 | 560 | 10,000 |
1985/11/29 | 512 | 512 | 512 | 512 | 3,000 |
1985/11/27 | 512 | 512 | 512 | 512 | 1,000 |
1985/11/26 | 510 | 510 | 510 | 510 | 6,000 |
1985/11/25 | 510 | 512 | 505 | 510 | 7,000 |
1985/11/21 | 510 | 510 | 501 | 501 | 4,000 |
1985/11/20 | 510 | 510 | 506 | 506 | 8,000 |
1985/11/18 | 520 | 520 | 520 | 520 | 1,000 |
1985/11/16 | 506 | 515 | 506 | 515 | 2,000 |
1985/11/15 | 505 | 505 | 501 | 501 | 2,000 |
1985/11/14 | 520 | 520 | 520 | 520 | 1,000 |
1985/11/12 | 515 | 515 | 515 | 515 | 2,000 |
1985/11/08 | 506 | 506 | 505 | 505 | 2,000 |
1985/11/06 | 530 | 530 | 503 | 503 | 5,000 |
1985/11/02 | 521 | 523 | 521 | 523 | 3,000 |
1985/11/01 | 501 | 520 | 501 | 520 | 8,000 |
1985/10/31 | 501 | 501 | 490 | 490 | 2,000 |
1985/10/30 | 500 | 500 | 500 | 500 | 6,000 |
1985/10/29 | 500 | 500 | 500 | 500 | 1,000 |
1985/10/25 | 515 | 515 | 515 | 515 | 3,000 |
1985/10/24 | 520 | 520 | 515 | 515 | 6,000 |
1985/10/23 | 530 | 530 | 520 | 520 | 5,000 |
1985/10/22 | 520 | 521 | 520 | 520 | 7,000 |
1985/10/21 | 520 | 520 | 520 | 520 | 2,000 |
1985/10/19 | 520 | 520 | 520 | 520 | 1,000 |
1985/10/18 | 520 | 520 | 520 | 520 | 1,000 |
1985/10/17 | 520 | 520 | 520 | 520 | 5,000 |
1985/10/16 | 520 | 520 | 520 | 520 | 1,000 |
1985/10/15 | 535 | 535 | 520 | 520 | 3,000 |
1985/10/14 | 525 | 525 | 525 | 525 | 1,000 |
1985/10/08 | 550 | 550 | 550 | 550 | 2,000 |
1985/10/07 | 550 | 550 | 550 | 550 | 1,000 |
1985/10/03 | 516 | 550 | 515 | 550 | 16,000 |
1985/09/26 | 580 | 585 | 580 | 585 | 11,000 |
1985/09/20 | 611 | 611 | 601 | 601 | 5,000 |
1985/09/19 | 620 | 621 | 601 | 601 | 15,000 |
1985/09/11 | 655 | 675 | 654 | 669 | 31,000 |
1985/09/09 | 660 | 675 | 639 | 675 | 58,000 |
1985/09/07 | 626 | 660 | 626 | 660 | 55,000 |
1985/09/06 | 629 | 630 | 609 | 630 | 28,000 |
1985/09/05 | 640 | 640 | 626 | 639 | 15,000 |
1985/09/04 | 630 | 675 | 630 | 656 | 76,000 |
1985/09/03 | 639 | 650 | 619 | 650 | 112,000 |
1985/09/02 | 600 | 640 | 599 | 640 | 104,000 |
1985/08/31 | 570 | 600 | 570 | 600 | 53,000 |
1985/08/30 | 550 | 570 | 550 | 570 | 13,000 |
1985/08/29 | 550 | 568 | 540 | 568 | 26,000 |
1985/08/28 | 586 | 586 | 569 | 569 | 15,000 |
1985/08/27 | 600 | 600 | 580 | 590 | 40,000 |
1985/08/26 | 568 | 600 | 568 | 590 | 45,000 |
1985/08/24 | 559 | 575 | 559 | 575 | 19,000 |
1985/08/23 | 568 | 568 | 549 | 550 | 70,000 |
1985/08/22 | 520 | 525 | 512 | 512 | 105,000 |
1985/08/21 | 501 | 512 | 500 | 512 | 28,000 |
1985/08/20 | 501 | 501 | 501 | 501 | 12,000 |
1985/08/19 | 501 | 501 | 500 | 500 | 12,000 |
1985/08/16 | 500 | 501 | 500 | 500 | 5,000 |
1985/08/15 | 500 | 500 | 495 | 499 | 5,000 |
1985/08/14 | 500 | 500 | 500 | 500 | 4,000 |
1985/08/12 | 500 | 500 | 500 | 500 | 6,000 |
1985/08/08 | 496 | 496 | 496 | 496 | 1,000 |
1985/08/07 | 490 | 495 | 490 | 495 | 8,000 |
1985/08/06 | 495 | 500 | 490 | 490 | 17,000 |
1985/08/05 | 500 | 500 | 495 | 495 | 6,000 |
1985/08/03 | 495 | 500 | 495 | 500 | 2,000 |
1985/08/02 | 490 | 490 | 490 | 490 | 7,000 |
1985/07/31 | 485 | 490 | 485 | 490 | 3,000 |
1985/07/29 | 490 | 490 | 490 | 490 | 2,000 |
1985/07/26 | 490 | 495 | 490 | 490 | 4,000 |
1985/07/25 | 495 | 496 | 495 | 495 | 6,000 |
1985/07/24 | 500 | 500 | 490 | 497 | 7,000 |
1985/07/23 | 500 | 500 | 500 | 500 | 10,000 |
1985/07/22 | 499 | 499 | 499 | 499 | 5,000 |
1985/07/20 | 506 | 506 | 500 | 500 | 20,000 |
1985/07/18 | 475 | 476 | 475 | 475 | 8,000 |
1985/07/17 | 491 | 491 | 470 | 470 | 9,000 |
1985/07/16 | 490 | 490 | 490 | 490 | 1,000 |
1985/07/12 | 480 | 485 | 480 | 485 | 13,000 |
1985/07/11 | 475 | 476 | 475 | 476 | 3,000 |
1985/07/10 | 471 | 471 | 471 | 471 | 1,000 |
1985/07/09 | 470 | 470 | 470 | 470 | 1,000 |
1985/07/08 | 480 | 480 | 470 | 470 | 4,000 |
1985/07/06 | 480 | 480 | 480 | 480 | 2,000 |
1985/07/05 | 470 | 470 | 470 | 470 | 1,000 |
1985/07/04 | 470 | 470 | 470 | 470 | 4,000 |
1985/07/03 | 460 | 470 | 460 | 470 | 6,000 |
1985/06/29 | 469 | 469 | 469 | 469 | 2,000 |
1985/06/28 | 470 | 470 | 469 | 470 | 9,000 |
1985/06/26 | 450 | 455 | 450 | 455 | 5,000 |
1985/06/24 | 450 | 450 | 435 | 435 | 4,000 |
1985/06/22 | 445 | 445 | 445 | 445 | 1,000 |
1985/06/19 | 460 | 460 | 450 | 450 | 10,000 |
1985/06/14 | 455 | 455 | 455 | 455 | 10,000 |
1985/06/12 | 469 | 480 | 469 | 480 | 17,000 |
1985/06/07 | 420 | 420 | 420 | 420 | 10,000 |
1985/06/06 | 432 | 432 | 432 | 432 | 1,000 |
1985/06/05 | 430 | 430 | 430 | 430 | 1,000 |
1985/05/31 | 425 | 425 | 420 | 421 | 4,000 |
1985/05/30 | 420 | 420 | 420 | 420 | 4,000 |
1985/05/29 | 420 | 421 | 420 | 421 | 9,000 |
1985/05/28 | 430 | 433 | 425 | 425 | 6,000 |
1985/05/24 | 431 | 431 | 430 | 430 | 3,000 |
1985/05/22 | 425 | 425 | 410 | 415 | 14,000 |
1985/05/21 | 437 | 437 | 425 | 425 | 9,000 |
1985/05/20 | 437 | 437 | 437 | 437 | 1,000 |
1985/05/17 | 443 | 443 | 430 | 436 | 10,000 |
1985/05/16 | 445 | 445 | 445 | 445 | 6,000 |
1985/05/15 | 442 | 442 | 442 | 442 | 8,000 |
1985/05/14 | 464 | 464 | 458 | 462 | 7,000 |
1985/05/13 | 484 | 487 | 484 | 487 | 14,000 |
1985/05/10 | 500 | 505 | 500 | 500 | 106,000 |
1985/05/08 | 405 | 413 | 405 | 413 | 34,000 |
1985/05/07 | 401 | 401 | 401 | 401 | 1,000 |
1985/05/01 | 391 | 392 | 391 | 392 | 5,000 |
1985/04/30 | 390 | 391 | 390 | 391 | 5,000 |
1985/04/27 | 395 | 395 | 395 | 395 | 2,000 |
1985/04/26 | 398 | 398 | 398 | 398 | 2,000 |
1985/04/24 | 401 | 401 | 399 | 399 | 6,000 |
1985/04/22 | 405 | 405 | 405 | 405 | 7,000 |
1985/04/20 | 400 | 400 | 400 | 400 | 1,000 |
1985/04/19 | 400 | 400 | 394 | 394 | 6,000 |
1985/04/18 | 401 | 401 | 401 | 401 | 1,000 |
1985/04/17 | 405 | 405 | 401 | 401 | 2,000 |
1985/04/16 | 404 | 404 | 404 | 404 | 2,000 |
1985/04/12 | 405 | 405 | 405 | 405 | 6,000 |
1985/04/11 | 405 | 405 | 405 | 405 | 1,000 |
1985/04/10 | 404 | 404 | 404 | 404 | 1,000 |
1985/04/09 | 403 | 403 | 403 | 403 | 8,000 |
1985/04/06 | 430 | 430 | 423 | 423 | 10,000 |
1985/04/05 | 429 | 429 | 427 | 427 | 2,000 |
1985/04/04 | 430 | 430 | 430 | 430 | 3,000 |
1985/04/03 | 435 | 435 | 435 | 435 | 1,000 |
1985/04/01 | 440 | 440 | 440 | 440 | 1,000 |
1985/03/30 | 439 | 439 | 439 | 439 | 1,000 |
1985/03/29 | 440 | 440 | 440 | 440 | 8,000 |
1985/03/26 | 443 | 443 | 430 | 430 | 6,000 |
1985/03/22 | 446 | 446 | 446 | 446 | 2,000 |
1985/03/20 | 444 | 451 | 444 | 451 | 21,000 |
1985/03/19 | 444 | 444 | 444 | 444 | 2,000 |
1985/03/18 | 450 | 450 | 450 | 450 | 3,000 |
1985/03/16 | 455 | 460 | 455 | 460 | 5,000 |
1985/03/13 | 470 | 470 | 470 | 470 | 3,000 |
1985/03/12 | 480 | 480 | 480 | 480 | 9,000 |
1985/03/11 | 485 | 485 | 480 | 480 | 6,000 |
1985/03/07 | 520 | 520 | 510 | 510 | 5,000 |
1985/03/06 | 500 | 530 | 500 | 525 | 14,000 |
1985/03/05 | 480 | 490 | 480 | 490 | 26,000 |
1985/02/27 | 599 | 600 | 570 | 570 | 17,000 |
1985/02/26 | 615 | 634 | 609 | 620 | 51,000 |
1985/02/25 | 592 | 617 | 570 | 617 | 72,000 |
1985/02/23 | 599 | 605 | 591 | 591 | 49,000 |
1985/02/22 | 598 | 620 | 587 | 620 | 124,000 |
1985/02/21 | 580 | 600 | 565 | 599 | 151,000 |
1985/02/20 | 520 | 580 | 509 | 575 | 125,000 |
1985/02/19 | 520 | 530 | 519 | 530 | 20,000 |
1985/02/18 | 550 | 550 | 510 | 550 | 93,000 |
1985/02/16 | 560 | 568 | 550 | 550 | 88,000 |
1985/02/15 | 490 | 556 | 489 | 550 | 199,000 |
1985/02/14 | 475 | 490 | 460 | 490 | 75,000 |
1985/02/13 | 452 | 470 | 449 | 470 | 45,000 |
1985/02/12 | 455 | 459 | 454 | 454 | 16,000 |
1985/02/08 | 451 | 451 | 439 | 450 | 22,000 |
1985/02/07 | 449 | 455 | 440 | 455 | 47,000 |
1985/02/06 | 430 | 458 | 430 | 450 | 79,000 |
1985/02/05 | 400 | 431 | 395 | 431 | 85,000 |
1985/02/04 | 395 | 405 | 395 | 405 | 49,000 |
1985/02/01 | 370 | 375 | 370 | 375 | 3,000 |
1985/01/31 | 372 | 372 | 372 | 372 | 1,000 |
1985/01/30 | 375 | 375 | 371 | 371 | 16,000 |
1985/01/29 | 385 | 385 | 385 | 385 | 3,000 |
1985/01/28 | 385 | 385 | 385 | 385 | 7,000 |
1985/01/24 | 385 | 400 | 385 | 400 | 18,000 |
1985/01/23 | 381 | 381 | 381 | 381 | 1,000 |
1985/01/22 | 389 | 389 | 380 | 380 | 4,000 |
1985/01/21 | 390 | 390 | 390 | 390 | 8,000 |
1985/01/19 | 371 | 390 | 371 | 390 | 13,000 |
1985/01/18 | 370 | 370 | 370 | 370 | 1,000 |
1985/01/17 | 376 | 376 | 370 | 370 | 12,000 |
1985/01/16 | 385 | 386 | 385 | 386 | 4,000 |
1985/01/14 | 390 | 390 | 386 | 386 | 5,000 |
1985/01/11 | 387 | 387 | 387 | 387 | 16,000 |
1985/01/10 | 390 | 390 | 390 | 390 | 1,000 |
1985/01/09 | 400 | 400 | 390 | 390 | 15,000 |
1985/01/08 | 371 | 384 | 370 | 384 | 24,000 |
1985/01/07 | 370 | 370 | 370 | 370 | 6,000 |
1985/01/04 | 379 | 379 | 379 | 379 | 4,000 |