名古屋電機工業(6797)の株価時系列情報
名古屋電機工業(6797)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,089 | 1,099 | 1,089 | 1,098 | 2,600 |
| 2025/06/12 | 1,094 | 1,101 | 1,078 | 1,095 | 7,700 |
| 2025/06/11 | 1,102 | 1,102 | 1,070 | 1,094 | 11,200 |
| 2025/06/10 | 1,105 | 1,105 | 1,092 | 1,101 | 2,700 |
| 2025/06/09 | 1,114 | 1,170 | 1,088 | 1,096 | 68,300 |
| 2025/06/06 | 1,116 | 1,119 | 1,110 | 1,114 | 1,400 |
| 2025/06/05 | 1,117 | 1,118 | 1,115 | 1,118 | 1,200 |
| 2025/06/04 | 1,115 | 1,120 | 1,111 | 1,118 | 1,900 |
| 2025/06/03 | 1,110 | 1,114 | 1,110 | 1,113 | 2,700 |
| 2025/06/02 | 1,108 | 1,109 | 1,107 | 1,109 | 2,000 |
| 2025/05/30 | 1,103 | 1,110 | 1,103 | 1,110 | 5,100 |
| 2025/05/29 | 1,095 | 1,103 | 1,095 | 1,100 | 3,000 |
| 2025/05/28 | 1,093 | 1,112 | 1,093 | 1,100 | 6,300 |
| 2025/05/27 | 1,096 | 1,098 | 1,092 | 1,093 | 1,400 |
| 2025/05/26 | 1,100 | 1,100 | 1,098 | 1,098 | 1,500 |
| 2025/05/23 | 1,081 | 1,130 | 1,063 | 1,103 | 10,800 |
| 2025/05/22 | 1,076 | 1,089 | 1,073 | 1,081 | 5,600 |
| 2025/05/21 | 1,097 | 1,097 | 1,076 | 1,081 | 5,400 |
| 2025/05/20 | 1,114 | 1,114 | 1,090 | 1,097 | 7,600 |
| 2025/05/19 | 1,123 | 1,123 | 1,110 | 1,115 | 3,000 |
| 2025/05/16 | 1,108 | 1,119 | 1,106 | 1,119 | 1,700 |
| 2025/05/15 | 1,109 | 1,111 | 1,100 | 1,101 | 6,000 |
| 2025/05/14 | 1,159 | 1,159 | 1,120 | 1,120 | 9,900 |
| 2025/05/13 | 1,164 | 1,176 | 1,150 | 1,150 | 5,600 |
| 2025/05/12 | 1,150 | 1,158 | 1,141 | 1,157 | 6,500 |
| 2025/05/09 | 1,150 | 1,150 | 1,145 | 1,145 | 600 |
| 2025/05/08 | 1,136 | 1,149 | 1,136 | 1,149 | 1,700 |
| 2025/05/07 | 1,130 | 1,150 | 1,129 | 1,136 | 5,300 |
| 2025/05/02 | 1,124 | 1,129 | 1,117 | 1,129 | 3,100 |
| 2025/05/01 | 1,119 | 1,130 | 1,119 | 1,125 | 5,400 |
| 2025/04/30 | 1,109 | 1,115 | 1,109 | 1,109 | 1,500 |
| 2025/04/28 | 1,100 | 1,100 | 1,090 | 1,091 | 4,500 |
| 2025/04/25 | 1,088 | 1,110 | 1,088 | 1,096 | 4,000 |
| 2025/04/24 | 1,085 | 1,099 | 1,080 | 1,084 | 1,500 |
| 2025/04/23 | 1,092 | 1,100 | 1,080 | 1,080 | 4,000 |
| 2025/04/22 | 1,077 | 1,099 | 1,077 | 1,092 | 1,100 |
| 2025/04/21 | 1,072 | 1,129 | 1,072 | 1,077 | 15,900 |
| 2025/04/18 | 1,072 | 1,086 | 1,069 | 1,080 | 5,600 |
| 2025/04/17 | 1,078 | 1,078 | 1,074 | 1,075 | 700 |
| 2025/04/16 | 1,072 | 1,086 | 1,072 | 1,086 | 300 |
| 2025/04/15 | 1,075 | 1,097 | 1,075 | 1,080 | 2,000 |
| 2025/04/14 | 1,060 | 1,076 | 1,060 | 1,075 | 1,400 |
| 2025/04/11 | 1,070 | 1,090 | 1,070 | 1,083 | 1,600 |
| 2025/04/10 | 1,081 | 1,094 | 1,074 | 1,080 | 4,100 |
| 2025/04/09 | 1,065 | 1,099 | 1,052 | 1,052 | 5,900 |
| 2025/04/08 | 1,100 | 1,100 | 1,056 | 1,067 | 5,600 |
| 2025/04/07 | 1,051 | 1,071 | 915 | 1,006 | 28,100 |
| 2025/04/04 | 1,110 | 1,115 | 1,028 | 1,079 | 15,200 |
| 2025/04/03 | 1,110 | 1,128 | 1,090 | 1,101 | 7,500 |
| 2025/04/02 | 1,111 | 1,139 | 1,111 | 1,122 | 3,600 |
| 2025/04/01 | 1,134 | 1,154 | 1,121 | 1,123 | 4,400 |
| 2025/03/31 | 1,136 | 1,155 | 1,130 | 1,135 | 4,700 |
| 2025/03/28 | 1,111 | 1,180 | 1,111 | 1,148 | 9,000 |
| 2025/03/28 | 1 -> 2.00 分割 | ||||
| 2025/03/27 | 2,332 | 2,359 | 2,332 | 2,344 | 2,200 |
| 2025/03/26 | 2,360 | 2,360 | 2,332 | 2,332 | 2,800 |
| 2025/03/25 | 2,359 | 2,362 | 2,338 | 2,338 | 4,000 |
| 2025/03/24 | 2,300 | 2,375 | 2,300 | 2,360 | 11,900 |
| 2025/03/21 | 2,300 | 2,310 | 2,256 | 2,300 | 5,900 |
| 2025/03/19 | 2,222 | 2,230 | 2,183 | 2,230 | 2,600 |
| 2025/03/18 | 2,175 | 2,222 | 2,174 | 2,222 | 3,300 |
| 2025/03/17 | 2,175 | 2,175 | 2,160 | 2,175 | 1,300 |
| 2025/03/14 | 2,168 | 2,177 | 2,167 | 2,170 | 1,000 |
| 2025/03/13 | 2,160 | 2,170 | 2,159 | 2,168 | 1,300 |
| 2025/03/12 | 2,160 | 2,177 | 2,160 | 2,175 | 400 |
| 2025/03/11 | 2,180 | 2,180 | 2,163 | 2,165 | 800 |
| 2025/03/10 | 2,178 | 2,180 | 2,178 | 2,180 | 400 |
| 2025/03/07 | 2,157 | 2,178 | 2,157 | 2,178 | 400 |
| 2025/03/06 | 2,160 | 2,180 | 2,150 | 2,160 | 1,100 |
| 2025/03/05 | 2,160 | 2,161 | 2,160 | 2,160 | 2,500 |
| 2025/03/04 | 2,179 | 2,179 | 2,169 | 2,169 | 600 |
| 2025/03/03 | 2,177 | 2,190 | 2,171 | 2,185 | 2,700 |
| 2025/02/28 | 2,169 | 2,175 | 2,150 | 2,160 | 2,000 |
| 2025/02/27 | 2,186 | 2,186 | 2,167 | 2,170 | 1,700 |
| 2025/02/26 | 2,187 | 2,192 | 2,150 | 2,180 | 8,100 |
| 2025/02/25 | 2,095 | 2,108 | 2,094 | 2,108 | 1,400 |
| 2025/02/21 | 2,094 | 2,132 | 2,094 | 2,094 | 700 |
| 2025/02/20 | 2,100 | 2,103 | 2,100 | 2,100 | 1,100 |
| 2025/02/19 | 2,093 | 2,100 | 2,093 | 2,097 | 1,300 |
| 2025/02/18 | 2,110 | 2,110 | 2,095 | 2,095 | 300 |
| 2025/02/17 | 2,115 | 2,115 | 2,088 | 2,109 | 1,700 |
| 2025/02/14 | 2,125 | 2,125 | 2,100 | 2,115 | 800 |
| 2025/02/13 | 2,138 | 2,138 | 2,120 | 2,128 | 1,100 |
| 2025/02/12 | 2,118 | 2,135 | 2,072 | 2,135 | 2,100 |
| 2025/02/10 | 2,136 | 2,138 | 2,136 | 2,137 | 400 |
| 2025/02/07 | 2,140 | 2,140 | 2,114 | 2,136 | 1,000 |
| 2025/02/06 | 2,127 | 2,143 | 2,107 | 2,143 | 2,400 |
| 2025/02/05 | 2,146 | 2,146 | 2,120 | 2,138 | 3,100 |
| 2025/02/04 | 2,116 | 2,130 | 2,094 | 2,130 | 4,200 |
| 2025/02/03 | 2,110 | 2,138 | 2,088 | 2,108 | 17,700 |
| 2025/01/31 | 2,003 | 2,050 | 2,003 | 2,050 | 8,900 |
| 2025/01/30 | 1,994 | 1,997 | 1,990 | 1,997 | 1,000 |
| 2025/01/29 | 2,000 | 2,000 | 1,989 | 1,992 | 1,000 |
| 2025/01/28 | 2,000 | 2,000 | 2,000 | 2,000 | 200 |
| 2025/01/27 | 1,996 | 2,000 | 1,989 | 2,000 | 2,100 |
| 2025/01/24 | 1,990 | 1,997 | 1,988 | 1,996 | 1,200 |
| 2025/01/23 | 1,978 | 1,988 | 1,976 | 1,988 | 500 |
| 2025/01/22 | 1,990 | 1,990 | 1,964 | 1,985 | 6,600 |
| 2025/01/21 | 1,994 | 1,994 | 1,994 | 1,994 | 100 |
| 2025/01/20 | 1,995 | 2,009 | 1,973 | 1,994 | 1,900 |
| 2025/01/17 | 2,002 | 2,009 | 1,982 | 2,008 | 1,600 |
| 2025/01/16 | 2,007 | 2,013 | 2,000 | 2,013 | 1,100 |
| 2025/01/15 | 2,016 | 2,016 | 2,004 | 2,006 | 1,200 |
| 2025/01/14 | 1,985 | 2,005 | 1,975 | 2,000 | 2,300 |
| 2025/01/10 | 1,985 | 2,000 | 1,975 | 1,988 | 3,100 |
| 2025/01/09 | 1,985 | 1,985 | 1,975 | 1,983 | 1,800 |
| 2025/01/08 | 1,970 | 1,992 | 1,970 | 1,985 | 1,400 |
| 2025/01/07 | 1,966 | 1,977 | 1,960 | 1,970 | 1,300 |
| 2025/01/06 | 1,980 | 1,981 | 1,947 | 1,948 | 6,300 |
| 2024/12/30 | 1,950 | 1,962 | 1,950 | 1,962 | 4,400 |
| 2024/12/27 | 1,943 | 1,955 | 1,943 | 1,955 | 3,800 |
| 2024/12/26 | 1,940 | 1,945 | 1,930 | 1,943 | 6,200 |
| 2024/12/25 | 1,932 | 1,948 | 1,930 | 1,942 | 6,600 |
| 2024/12/24 | 1,936 | 1,940 | 1,929 | 1,935 | 2,100 |
| 2024/12/23 | 1,935 | 1,939 | 1,935 | 1,935 | 2,200 |
| 2024/12/20 | 1,937 | 1,937 | 1,930 | 1,935 | 1,300 |
| 2024/12/19 | 1,938 | 1,938 | 1,929 | 1,935 | 1,100 |
| 2024/12/18 | 1,933 | 1,940 | 1,930 | 1,940 | 3,700 |
| 2024/12/17 | 1,937 | 1,940 | 1,937 | 1,940 | 900 |
| 2024/12/16 | 1,938 | 1,938 | 1,932 | 1,937 | 1,500 |
| 2024/12/13 | 1,930 | 1,938 | 1,930 | 1,936 | 1,300 |
| 2024/12/12 | 1,935 | 1,935 | 1,930 | 1,930 | 500 |
| 2024/12/11 | 1,925 | 1,930 | 1,923 | 1,927 | 2,100 |
| 2024/12/10 | 1,927 | 1,933 | 1,922 | 1,925 | 2,200 |
| 2024/12/09 | 1,937 | 1,937 | 1,937 | 1,937 | 500 |
| 2024/12/06 | 1,929 | 1,937 | 1,923 | 1,937 | 1,100 |
| 2024/12/05 | 1,938 | 1,939 | 1,930 | 1,938 | 2,400 |
| 2024/12/04 | 1,940 | 1,940 | 1,926 | 1,926 | 700 |
| 2024/12/03 | 1,937 | 1,943 | 1,937 | 1,942 | 800 |
| 2024/12/02 | 1,926 | 1,942 | 1,925 | 1,942 | 1,400 |
| 2024/11/29 | 1,930 | 1,930 | 1,925 | 1,925 | 1,000 |
| 2024/11/28 | 1,926 | 1,944 | 1,926 | 1,933 | 1,100 |
| 2024/11/27 | 1,943 | 1,943 | 1,930 | 1,938 | 2,900 |
| 2024/11/26 | 1,947 | 1,950 | 1,936 | 1,937 | 1,500 |
| 2024/11/25 | 1,926 | 1,935 | 1,926 | 1,935 | 2,000 |
| 2024/11/22 | 1,922 | 1,927 | 1,922 | 1,926 | 400 |
| 2024/11/21 | 1,926 | 1,930 | 1,921 | 1,922 | 1,200 |
| 2024/11/20 | 1,930 | 1,930 | 1,921 | 1,925 | 1,000 |
| 2024/11/19 | 1,923 | 1,930 | 1,921 | 1,930 | 900 |
| 2024/11/18 | 1,922 | 1,931 | 1,921 | 1,923 | 1,300 |
| 2024/11/15 | 1,945 | 1,945 | 1,945 | 1,945 | 100 |
| 2024/11/14 | 1,932 | 1,938 | 1,926 | 1,930 | 700 |
| 2024/11/13 | 1,931 | 1,935 | 1,931 | 1,935 | 500 |
| 2024/11/12 | 1,946 | 1,947 | 1,940 | 1,940 | 700 |
| 2024/11/11 | 1,949 | 1,949 | 1,940 | 1,940 | 900 |
| 2024/11/08 | 1,963 | 1,963 | 1,921 | 1,939 | 1,600 |
| 2024/11/07 | 1,965 | 1,965 | 1,950 | 1,959 | 2,900 |
| 2024/11/06 | 1,940 | 1,965 | 1,940 | 1,965 | 3,100 |
| 2024/11/05 | 1,954 | 1,954 | 1,936 | 1,940 | 1,400 |
| 2024/11/01 | 1,962 | 1,962 | 1,900 | 1,936 | 11,600 |
| 2024/10/31 | 1,932 | 1,940 | 1,932 | 1,940 | 200 |
| 2024/10/30 | 1,950 | 1,955 | 1,940 | 1,942 | 1,400 |
| 2024/10/29 | 1,940 | 1,945 | 1,938 | 1,945 | 700 |
| 2024/10/28 | 1,920 | 1,939 | 1,920 | 1,937 | 700 |
| 2024/10/25 | 1,939 | 1,939 | 1,920 | 1,920 | 2,000 |
| 2024/10/24 | 1,930 | 1,932 | 1,930 | 1,932 | 300 |
| 2024/10/23 | 1,925 | 1,936 | 1,925 | 1,936 | 300 |
| 2024/10/22 | 1,930 | 1,930 | 1,927 | 1,927 | 300 |
| 2024/10/21 | 1,930 | 1,930 | 1,930 | 1,930 | 300 |
| 2024/10/18 | 1,933 | 1,935 | 1,930 | 1,930 | 1,500 |
| 2024/10/17 | 1,952 | 1,952 | 1,932 | 1,932 | 1,600 |
| 2024/10/16 | 1,950 | 1,955 | 1,945 | 1,955 | 300 |
| 2024/10/15 | 1,960 | 1,974 | 1,950 | 1,950 | 500 |
| 2024/10/11 | 1,948 | 1,948 | 1,948 | 1,948 | 100 |
| 2024/10/10 | 1,959 | 1,959 | 1,959 | 1,959 | 500 |
| 2024/10/09 | 1,980 | 1,990 | 1,931 | 1,931 | 4,300 |
| 2024/10/08 | 1,981 | 1,981 | 1,941 | 1,941 | 600 |
| 2024/10/07 | 1,935 | 1,985 | 1,935 | 1,985 | 3,000 |
| 2024/10/04 | 1,920 | 1,922 | 1,916 | 1,916 | 400 |
| 2024/10/03 | 1,920 | 1,920 | 1,920 | 1,920 | 100 |
| 2024/10/02 | 1,929 | 1,929 | 1,927 | 1,927 | 600 |
| 2024/10/01 | 1,920 | 1,920 | 1,920 | 1,920 | 300 |
| 2024/09/30 | 1,890 | 1,941 | 1,890 | 1,920 | 1,600 |
| 2024/09/27 | 1,928 | 1,985 | 1,928 | 1,945 | 1,200 |
| 2024/09/26 | 1,911 | 1,970 | 1,911 | 1,926 | 5,700 |
| 2024/09/25 | 1,911 | 1,911 | 1,911 | 1,911 | 400 |
| 2024/09/24 | 1,919 | 1,920 | 1,903 | 1,903 | 1,600 |
| 2024/09/20 | 1,917 | 1,917 | 1,916 | 1,916 | 500 |
| 2024/09/19 | 1,901 | 1,904 | 1,901 | 1,904 | 700 |
| 2024/09/18 | 1,916 | 1,916 | 1,910 | 1,910 | 400 |
| 2024/09/17 | 1,919 | 1,919 | 1,902 | 1,918 | 600 |
| 2024/09/13 | 1,906 | 1,909 | 1,905 | 1,909 | 800 |
| 2024/09/12 | 1,935 | 1,949 | 1,930 | 1,939 | 700 |
| 2024/09/11 | 1,912 | 1,940 | 1,910 | 1,940 | 600 |
| 2024/09/10 | 1,900 | 1,920 | 1,900 | 1,920 | 1,000 |
| 2024/09/09 | 1,907 | 1,912 | 1,870 | 1,902 | 3,100 |
| 2024/09/05 | 1,895 | 1,944 | 1,895 | 1,940 | 1,500 |
| 2024/09/04 | 1,927 | 1,927 | 1,897 | 1,897 | 5,000 |
| 2024/09/03 | 1,945 | 1,945 | 1,910 | 1,929 | 1,100 |
| 2024/09/02 | 1,959 | 1,959 | 1,950 | 1,950 | 1,300 |
| 2024/08/30 | 1,955 | 1,964 | 1,955 | 1,960 | 400 |
| 2024/08/29 | 1,968 | 1,968 | 1,964 | 1,964 | 700 |
| 2024/08/28 | 1,959 | 1,959 | 1,942 | 1,942 | 600 |
| 2024/08/27 | 1,945 | 1,945 | 1,944 | 1,944 | 1,400 |
| 2024/08/26 | 1,944 | 1,952 | 1,944 | 1,944 | 4,400 |
| 2024/08/23 | 1,943 | 1,947 | 1,943 | 1,944 | 1,800 |
| 2024/08/22 | 1,932 | 1,945 | 1,932 | 1,943 | 1,200 |
| 2024/08/21 | 1,913 | 1,930 | 1,913 | 1,927 | 900 |
| 2024/08/20 | 1,943 | 1,943 | 1,939 | 1,939 | 200 |
| 2024/08/19 | 1,929 | 1,945 | 1,900 | 1,934 | 2,400 |
| 2024/08/16 | 1,925 | 1,929 | 1,923 | 1,929 | 3,400 |