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 |
---|---|---|---|---|---|
1986/12/27 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 |
1986/12/26 | 1,200 | 1,210 | 1,190 | 1,190 | 14,000 |
1986/12/25 | 1,240 | 1,240 | 1,210 | 1,210 | 5,000 |
1986/12/24 | 1,180 | 1,240 | 1,180 | 1,240 | 20,000 |
1986/12/23 | 1,200 | 1,210 | 1,190 | 1,190 | 3,000 |
1986/12/22 | 1,180 | 1,190 | 1,180 | 1,180 | 9,000 |
1986/12/19 | 1,180 | 1,210 | 1,180 | 1,180 | 9,000 |
1986/12/18 | 1,260 | 1,260 | 1,170 | 1,210 | 16,000 |
1986/12/17 | 1,270 | 1,270 | 1,250 | 1,270 | 8,000 |
1986/12/16 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 |
1986/12/15 | 1,310 | 1,310 | 1,300 | 1,300 | 4,000 |
1986/12/12 | 1,320 | 1,320 | 1,270 | 1,300 | 41,000 |
1986/12/11 | 1,200 | 1,290 | 1,200 | 1,290 | 31,000 |
1986/12/10 | 1,220 | 1,220 | 1,220 | 1,220 | 5,000 |
1986/12/09 | 1,210 | 1,220 | 1,180 | 1,220 | 11,000 |
1986/12/08 | 1,180 | 1,200 | 1,180 | 1,200 | 12,000 |
1986/12/06 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 |
1986/12/05 | 1,190 | 1,190 | 1,190 | 1,190 | 7,000 |
1986/12/03 | 1,300 | 1,380 | 1,270 | 1,310 | 177,000 |
1986/12/02 | 1,260 | 1,300 | 1,220 | 1,300 | 48,000 |
1986/12/01 | 1,280 | 1,320 | 1,250 | 1,300 | 133,000 |
1986/11/29 | 1,140 | 1,300 | 1,140 | 1,300 | 139,000 |
1986/11/28 | 1,060 | 1,150 | 1,050 | 1,100 | 62,000 |
1986/11/27 | 1,070 | 1,110 | 1,030 | 1,050 | 33,000 |
1986/11/26 | 1,130 | 1,130 | 1,110 | 1,110 | 11,000 |
1986/11/25 | 1,150 | 1,180 | 1,100 | 1,150 | 41,000 |
1986/11/22 | 1,130 | 1,130 | 1,110 | 1,130 | 46,000 |
1986/11/21 | 1,070 | 1,130 | 1,070 | 1,080 | 61,000 |
1986/11/20 | 1,170 | 1,240 | 1,160 | 1,190 | 279,000 |
1986/11/19 | 945 | 1,040 | 945 | 1,040 | 327,000 |
1986/11/18 | 890 | 938 | 880 | 938 | 109,000 |
1986/11/17 | 955 | 960 | 914 | 914 | 45,000 |
1986/11/14 | 965 | 980 | 945 | 965 | 236,000 |
1986/11/13 | 830 | 935 | 795 | 935 | 233,000 |
1986/11/12 | 777 | 835 | 777 | 835 | 131,000 |
1986/11/05 | 601 | 601 | 600 | 600 | 3,000 |
1986/10/31 | 575 | 575 | 575 | 575 | 2,000 |
1986/10/30 | 575 | 575 | 575 | 575 | 1,000 |
1986/10/28 | 575 | 575 | 575 | 575 | 1,000 |
1986/10/25 | 576 | 576 | 576 | 576 | 4,000 |
1986/10/24 | 580 | 580 | 575 | 575 | 3,000 |
1986/10/22 | 575 | 575 | 570 | 570 | 4,000 |
1986/10/17 | 570 | 570 | 570 | 570 | 2,000 |
1986/10/14 | 590 | 590 | 590 | 590 | 2,000 |
1986/10/09 | 610 | 610 | 610 | 610 | 2,000 |
1986/10/08 | 610 | 610 | 610 | 610 | 1,000 |
1986/10/03 | 630 | 630 | 630 | 630 | 3,000 |
1986/09/29 | 609 | 609 | 609 | 609 | 2,000 |
1986/09/25 | 631 | 631 | 631 | 631 | 1,000 |
1986/09/24 | 631 | 631 | 631 | 631 | 1,000 |
1986/09/18 | 640 | 640 | 640 | 640 | 2,000 |
1986/09/17 | 640 | 640 | 640 | 640 | 1,000 |
1986/09/11 | 690 | 700 | 690 | 700 | 13,000 |
1986/09/10 | 701 | 715 | 700 | 700 | 13,000 |
1986/09/09 | 681 | 681 | 681 | 681 | 6,000 |
1986/09/06 | 640 | 641 | 640 | 641 | 6,000 |
1986/09/05 | 640 | 640 | 640 | 640 | 3,000 |
1986/09/04 | 640 | 641 | 640 | 641 | 5,000 |
1986/08/30 | 636 | 636 | 636 | 636 | 1,000 |
1986/08/29 | 641 | 641 | 640 | 640 | 5,000 |
1986/08/28 | 640 | 640 | 640 | 640 | 2,000 |
1986/08/27 | 640 | 641 | 640 | 641 | 4,000 |
1986/08/22 | 623 | 623 | 623 | 623 | 1,000 |
1986/08/21 | 625 | 625 | 623 | 623 | 4,000 |
1986/08/19 | 630 | 630 | 627 | 627 | 4,000 |
1986/08/18 | 630 | 631 | 625 | 627 | 11,000 |
1986/08/13 | 631 | 631 | 631 | 631 | 1,000 |
1986/08/12 | 631 | 631 | 631 | 631 | 5,000 |
1986/08/11 | 640 | 641 | 640 | 641 | 7,000 |
1986/08/07 | 670 | 670 | 670 | 670 | 4,000 |
1986/08/06 | 689 | 689 | 684 | 684 | 7,000 |
1986/08/02 | 620 | 620 | 620 | 620 | 4,000 |
1986/07/31 | 670 | 670 | 670 | 670 | 5,000 |
1986/07/30 | 674 | 674 | 672 | 672 | 3,000 |
1986/07/29 | 673 | 677 | 673 | 677 | 3,000 |
1986/07/28 | 672 | 673 | 672 | 672 | 3,000 |
1986/07/24 | 671 | 671 | 670 | 670 | 4,000 |
1986/07/22 | 670 | 670 | 670 | 670 | 2,000 |
1986/07/19 | 699 | 699 | 699 | 699 | 1,000 |
1986/07/18 | 699 | 699 | 699 | 699 | 4,000 |
1986/07/17 | 699 | 699 | 690 | 690 | 3,000 |
1986/07/16 | 721 | 721 | 700 | 700 | 5,000 |
1986/07/15 | 730 | 731 | 730 | 731 | 6,000 |
1986/07/14 | 735 | 735 | 730 | 730 | 10,000 |
1986/07/11 | 712 | 735 | 712 | 733 | 38,000 |
1986/07/10 | 705 | 710 | 705 | 706 | 13,000 |
1986/07/09 | 704 | 704 | 701 | 701 | 9,000 |
1986/07/08 | 692 | 692 | 669 | 680 | 23,000 |
1986/07/07 | 700 | 700 | 692 | 692 | 6,000 |
1986/07/05 | 690 | 690 | 690 | 690 | 1,000 |
1986/07/03 | 690 | 690 | 690 | 690 | 3,000 |
1986/07/02 | 671 | 671 | 671 | 671 | 3,000 |
1986/07/01 | 675 | 680 | 670 | 670 | 7,000 |
1986/06/30 | 670 | 670 | 670 | 670 | 11,000 |
1986/06/28 | 660 | 660 | 660 | 660 | 2,000 |
1986/06/27 | 689 | 690 | 680 | 680 | 7,000 |
1986/06/26 | 680 | 700 | 680 | 700 | 7,000 |
1986/06/24 | 680 | 680 | 680 | 680 | 1,000 |
1986/06/23 | 697 | 697 | 697 | 697 | 1,000 |
1986/06/21 | 687 | 687 | 687 | 687 | 3,000 |
1986/06/20 | 710 | 710 | 705 | 707 | 11,000 |
1986/06/19 | 710 | 710 | 710 | 710 | 3,000 |
1986/06/18 | 710 | 710 | 705 | 710 | 16,000 |
1986/06/17 | 718 | 720 | 700 | 700 | 27,000 |
1986/06/16 | 718 | 719 | 706 | 710 | 21,000 |
1986/06/13 | 667 | 667 | 667 | 667 | 9,000 |
1986/06/12 | 656 | 660 | 656 | 660 | 7,000 |
1986/06/11 | 662 | 665 | 655 | 655 | 17,000 |
1986/06/10 | 661 | 661 | 661 | 661 | 6,000 |
1986/06/09 | 661 | 661 | 661 | 661 | 3,000 |
1986/06/07 | 660 | 660 | 660 | 660 | 2,000 |
1986/06/06 | 660 | 660 | 651 | 651 | 6,000 |
1986/06/05 | 660 | 660 | 650 | 650 | 14,000 |
1986/06/04 | 665 | 665 | 650 | 650 | 19,000 |
1986/06/03 | 663 | 663 | 650 | 650 | 20,000 |
1986/06/02 | 657 | 658 | 657 | 658 | 3,000 |
1986/05/31 | 656 | 656 | 656 | 656 | 2,000 |
1986/05/30 | 656 | 656 | 655 | 655 | 3,000 |
1986/05/29 | 664 | 665 | 655 | 655 | 9,000 |
1986/05/28 | 665 | 665 | 665 | 665 | 2,000 |
1986/05/27 | 646 | 665 | 646 | 665 | 6,000 |
1986/05/26 | 644 | 660 | 640 | 642 | 18,000 |
1986/05/24 | 669 | 669 | 664 | 664 | 9,000 |
1986/05/23 | 670 | 670 | 665 | 665 | 3,000 |
1986/05/22 | 665 | 665 | 665 | 665 | 3,000 |
1986/05/21 | 670 | 670 | 667 | 667 | 3,000 |
1986/05/20 | 666 | 667 | 666 | 667 | 2,000 |
1986/05/19 | 661 | 663 | 661 | 663 | 3,000 |
1986/05/17 | 656 | 660 | 656 | 660 | 2,000 |
1986/05/16 | 650 | 650 | 650 | 650 | 7,000 |
1986/05/15 | 680 | 680 | 680 | 680 | 9,000 |
1986/05/14 | 700 | 700 | 687 | 687 | 15,000 |
1986/05/13 | 701 | 701 | 700 | 700 | 3,000 |
1986/05/12 | 700 | 700 | 695 | 695 | 10,000 |
1986/05/09 | 700 | 700 | 698 | 698 | 9,000 |
1986/05/08 | 708 | 708 | 708 | 708 | 3,000 |
1986/05/07 | 701 | 709 | 701 | 709 | 6,000 |
1986/05/06 | 707 | 710 | 700 | 700 | 9,000 |
1986/05/02 | 705 | 710 | 700 | 706 | 9,000 |
1986/05/01 | 705 | 705 | 695 | 705 | 21,000 |
1986/04/30 | 708 | 710 | 704 | 706 | 14,000 |
1986/04/28 | 680 | 720 | 680 | 711 | 28,000 |
1986/04/26 | 680 | 680 | 675 | 680 | 7,000 |
1986/04/25 | 700 | 700 | 680 | 680 | 11,000 |
1986/04/24 | 669 | 670 | 660 | 670 | 16,000 |
1986/04/23 | 669 | 669 | 665 | 669 | 7,000 |
1986/04/22 | 700 | 700 | 690 | 690 | 5,000 |
1986/04/21 | 696 | 701 | 695 | 695 | 7,000 |
1986/04/19 | 710 | 710 | 695 | 695 | 6,000 |
1986/04/18 | 700 | 710 | 695 | 696 | 17,000 |
1986/04/17 | 703 | 709 | 699 | 700 | 21,000 |
1986/04/16 | 701 | 703 | 701 | 703 | 13,000 |
1986/04/15 | 730 | 734 | 699 | 699 | 38,000 |
1986/04/14 | 735 | 735 | 725 | 730 | 57,000 |
1986/04/11 | 705 | 706 | 688 | 688 | 22,000 |
1986/04/10 | 675 | 720 | 675 | 697 | 64,000 |
1986/04/09 | 665 | 665 | 665 | 665 | 13,000 |
1986/04/08 | 659 | 671 | 651 | 651 | 12,000 |
1986/04/07 | 659 | 659 | 659 | 659 | 1,000 |
1986/04/05 | 655 | 655 | 655 | 655 | 2,000 |
1986/04/04 | 650 | 650 | 650 | 650 | 3,000 |
1986/04/03 | 650 | 660 | 645 | 645 | 5,000 |
1986/04/02 | 639 | 650 | 639 | 650 | 2,000 |
1986/04/01 | 660 | 660 | 630 | 632 | 11,000 |
1986/03/31 | 655 | 655 | 655 | 655 | 4,000 |
1986/03/29 | 660 | 660 | 660 | 660 | 3,000 |
1986/03/28 | 661 | 661 | 660 | 660 | 7,000 |
1986/03/27 | 641 | 660 | 641 | 660 | 5,000 |
1986/03/26 | 647 | 647 | 640 | 640 | 3,000 |
1986/03/25 | 640 | 660 | 637 | 637 | 12,000 |
1986/03/24 | 636 | 650 | 636 | 640 | 15,000 |
1986/03/22 | 640 | 644 | 636 | 636 | 7,000 |
1986/03/20 | 636 | 636 | 636 | 636 | 1,000 |
1986/03/19 | 649 | 649 | 639 | 639 | 5,000 |
1986/03/17 | 650 | 650 | 650 | 650 | 6,000 |
1986/03/15 | 650 | 658 | 650 | 650 | 3,000 |
1986/03/14 | 635 | 660 | 635 | 637 | 25,000 |
1986/03/13 | 650 | 650 | 635 | 635 | 13,000 |
1986/03/12 | 635 | 640 | 635 | 640 | 2,000 |
1986/03/11 | 635 | 640 | 625 | 630 | 9,000 |
1986/03/10 | 625 | 625 | 624 | 624 | 2,000 |
1986/03/07 | 621 | 621 | 621 | 621 | 2,000 |
1986/03/06 | 606 | 620 | 605 | 620 | 3,000 |
1986/03/05 | 620 | 620 | 601 | 601 | 7,000 |
1986/03/04 | 620 | 625 | 620 | 625 | 5,000 |
1986/03/03 | 620 | 620 | 601 | 601 | 16,000 |
1986/03/01 | 630 | 630 | 620 | 620 | 5,000 |
1986/02/28 | 626 | 630 | 620 | 620 | 8,000 |
1986/02/27 | 630 | 630 | 625 | 625 | 11,000 |
1986/02/26 | 631 | 640 | 630 | 630 | 6,000 |
1986/02/25 | 640 | 645 | 630 | 630 | 21,000 |
1986/02/24 | 640 | 640 | 640 | 640 | 4,000 |
1986/02/22 | 625 | 625 | 625 | 625 | 1,000 |
1986/02/21 | 645 | 646 | 630 | 630 | 9,000 |
1986/02/20 | 633 | 650 | 633 | 645 | 30,000 |
1986/02/19 | 625 | 633 | 620 | 632 | 16,000 |
1986/02/18 | 630 | 630 | 615 | 615 | 4,000 |
1986/02/17 | 611 | 615 | 610 | 615 | 13,000 |
1986/02/15 | 611 | 611 | 610 | 610 | 6,000 |
1986/02/14 | 620 | 620 | 610 | 610 | 10,000 |
1986/02/13 | 636 | 636 | 630 | 630 | 14,000 |
1986/02/12 | 640 | 640 | 625 | 630 | 34,000 |
1986/02/10 | 648 | 650 | 630 | 630 | 50,000 |
1986/02/07 | 600 | 620 | 600 | 612 | 51,000 |
1986/02/06 | 590 | 600 | 590 | 600 | 14,000 |
1986/02/05 | 589 | 600 | 589 | 600 | 15,000 |
1986/02/04 | 575 | 580 | 575 | 580 | 15,000 |
1986/02/03 | 580 | 580 | 580 | 580 | 4,000 |
1986/02/01 | 570 | 580 | 570 | 580 | 5,000 |
1986/01/31 | 580 | 580 | 570 | 570 | 3,000 |
1986/01/30 | 580 | 580 | 580 | 580 | 6,000 |
1986/01/29 | 550 | 555 | 550 | 550 | 10,000 |
1986/01/28 | 550 | 550 | 550 | 550 | 2,000 |
1986/01/27 | 568 | 568 | 550 | 550 | 10,000 |
1986/01/25 | 569 | 569 | 568 | 568 | 4,000 |
1986/01/24 | 565 | 566 | 565 | 566 | 6,000 |
1986/01/23 | 575 | 575 | 560 | 560 | 3,000 |
1986/01/22 | 565 | 565 | 565 | 565 | 5,000 |
1986/01/21 | 555 | 555 | 555 | 555 | 1,000 |
1986/01/20 | 551 | 551 | 551 | 551 | 5,000 |
1986/01/18 | 550 | 551 | 550 | 550 | 8,000 |
1986/01/13 | 561 | 561 | 561 | 561 | 2,000 |
1986/01/09 | 540 | 541 | 540 | 541 | 11,000 |
1986/01/07 | 540 | 540 | 540 | 540 | 1,000 |