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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,051 | 2,054 | 2,051 | 2,054 | 200 |
| 2024/07/25 | 2,056 | 2,057 | 2,050 | 2,050 | 5,300 |
| 2024/07/24 | 2,073 | 2,073 | 2,056 | 2,056 | 1,400 |
| 2024/07/23 | 2,056 | 2,077 | 2,041 | 2,077 | 2,300 |
| 2024/07/22 | 2,046 | 2,046 | 2,037 | 2,037 | 2,700 |
| 2024/07/19 | 2,054 | 2,054 | 2,045 | 2,048 | 700 |
| 2024/07/18 | 2,071 | 2,071 | 2,056 | 2,056 | 900 |
| 2024/07/17 | 2,071 | 2,071 | 2,038 | 2,071 | 3,800 |
| 2024/07/16 | 2,055 | 2,089 | 2,055 | 2,071 | 1,300 |
| 2024/07/12 | 2,061 | 2,061 | 2,051 | 2,053 | 1,300 |
| 2024/07/11 | 2,053 | 2,061 | 2,049 | 2,061 | 2,200 |
| 2024/07/10 | 2,060 | 2,061 | 2,050 | 2,061 | 700 |
| 2024/07/09 | 2,084 | 2,088 | 2,054 | 2,061 | 3,200 |
| 2024/07/08 | 2,104 | 2,104 | 2,084 | 2,084 | 2,500 |
| 2024/07/05 | 2,100 | 2,107 | 2,091 | 2,104 | 4,100 |
| 2024/07/04 | 2,100 | 2,147 | 2,092 | 2,121 | 3,500 |
| 2024/07/03 | 2,106 | 2,106 | 2,089 | 2,100 | 900 |
| 2024/07/02 | 2,073 | 2,106 | 2,073 | 2,106 | 3,000 |
| 2024/07/01 | 2,077 | 2,079 | 2,066 | 2,073 | 4,000 |
| 2024/06/28 | 2,050 | 2,090 | 2,049 | 2,079 | 5,700 |
| 2024/06/27 | 2,058 | 2,062 | 2,040 | 2,044 | 3,500 |
| 2024/06/26 | 2,020 | 2,037 | 2,016 | 2,036 | 4,700 |
| 2024/06/25 | 1,999 | 2,020 | 1,999 | 2,012 | 5,500 |
| 2024/06/24 | 1,995 | 2,012 | 1,985 | 1,999 | 4,100 |
| 2024/06/21 | 1,994 | 1,995 | 1,979 | 1,985 | 2,300 |
| 2024/06/20 | 1,982 | 1,989 | 1,982 | 1,989 | 900 |
| 2024/06/19 | 1,984 | 1,994 | 1,984 | 1,986 | 1,800 |
| 2024/06/18 | 1,972 | 1,992 | 1,972 | 1,986 | 800 |
| 2024/06/17 | 1,986 | 1,986 | 1,962 | 1,979 | 3,300 |
| 2024/06/14 | 1,968 | 1,971 | 1,967 | 1,969 | 4,000 |
| 2024/06/13 | 1,988 | 1,988 | 1,969 | 1,969 | 2,700 |
| 2024/06/12 | 2,006 | 2,006 | 1,970 | 1,972 | 2,500 |
| 2024/06/11 | 2,006 | 2,008 | 2,006 | 2,006 | 600 |
| 2024/06/10 | 1,988 | 2,000 | 1,988 | 2,000 | 1,400 |
| 2024/06/07 | 1,976 | 1,988 | 1,970 | 1,988 | 1,600 |
| 2024/06/06 | 1,999 | 2,000 | 1,975 | 1,986 | 4,100 |
| 2024/06/05 | 2,013 | 2,013 | 1,990 | 1,995 | 3,000 |
| 2024/06/04 | 2,010 | 2,019 | 2,000 | 2,013 | 3,000 |
| 2024/06/03 | 1,983 | 2,011 | 1,983 | 1,999 | 4,500 |
| 2024/05/31 | 1,980 | 1,985 | 1,980 | 1,983 | 2,100 |
| 2024/05/30 | 1,948 | 1,965 | 1,941 | 1,964 | 10,400 |
| 2024/05/29 | 1,940 | 1,952 | 1,938 | 1,948 | 17,300 |
| 2024/05/28 | 1,921 | 1,932 | 1,917 | 1,931 | 10,400 |
| 2024/05/27 | 1,923 | 1,923 | 1,914 | 1,916 | 2,400 |
| 2024/05/24 | 1,922 | 1,924 | 1,912 | 1,923 | 3,500 |
| 2024/05/23 | 1,914 | 1,923 | 1,911 | 1,922 | 3,200 |
| 2024/05/22 | 1,916 | 1,920 | 1,910 | 1,920 | 2,600 |
| 2024/05/21 | 1,923 | 1,924 | 1,910 | 1,923 | 4,900 |
| 2024/05/20 | 1,925 | 1,925 | 1,918 | 1,925 | 5,000 |
| 2024/05/17 | 1,921 | 1,930 | 1,913 | 1,925 | 6,600 |
| 2024/05/16 | 1,915 | 1,915 | 1,895 | 1,913 | 5,000 |
| 2024/05/15 | 1,924 | 1,924 | 1,908 | 1,914 | 5,300 |
| 2024/05/14 | 1,921 | 1,927 | 1,900 | 1,900 | 4,300 |
| 2024/05/13 | 1,895 | 1,920 | 1,895 | 1,920 | 1,200 |
| 2024/05/10 | 1,931 | 1,931 | 1,902 | 1,926 | 4,200 |
| 2024/05/09 | 1,912 | 1,913 | 1,881 | 1,897 | 5,300 |
| 2024/05/08 | 1,913 | 1,919 | 1,906 | 1,919 | 3,700 |
| 2024/05/07 | 1,911 | 1,920 | 1,907 | 1,910 | 2,100 |
| 2024/05/02 | 1,903 | 1,916 | 1,903 | 1,905 | 1,700 |
| 2024/05/01 | 1,927 | 1,927 | 1,918 | 1,919 | 900 |
| 2024/04/30 | 1,911 | 1,932 | 1,911 | 1,929 | 800 |
| 2024/04/26 | 1,910 | 1,928 | 1,896 | 1,903 | 2,400 |
| 2024/04/25 | 1,909 | 1,910 | 1,890 | 1,910 | 2,500 |
| 2024/04/24 | 1,906 | 1,909 | 1,899 | 1,907 | 1,100 |
| 2024/04/23 | 1,906 | 1,909 | 1,900 | 1,906 | 2,500 |
| 2024/04/22 | 1,900 | 1,906 | 1,900 | 1,906 | 3,400 |
| 2024/04/19 | 1,930 | 1,930 | 1,886 | 1,900 | 7,600 |
| 2024/04/18 | 1,910 | 1,935 | 1,910 | 1,935 | 4,400 |
| 2024/04/17 | 1,916 | 1,916 | 1,910 | 1,911 | 2,700 |
| 2024/04/16 | 1,929 | 1,929 | 1,914 | 1,914 | 3,400 |
| 2024/04/15 | 1,932 | 1,933 | 1,923 | 1,929 | 1,200 |
| 2024/04/12 | 1,948 | 1,948 | 1,925 | 1,932 | 1,900 |
| 2024/04/11 | 1,934 | 1,942 | 1,924 | 1,935 | 2,400 |
| 2024/04/10 | 1,935 | 1,944 | 1,924 | 1,938 | 3,400 |
| 2024/04/09 | 1,965 | 1,965 | 1,910 | 1,935 | 7,900 |
| 2024/04/08 | 1,980 | 1,980 | 1,966 | 1,966 | 2,100 |
| 2024/04/05 | 1,975 | 1,975 | 1,971 | 1,971 | 600 |
| 2024/04/04 | 1,982 | 1,982 | 1,975 | 1,975 | 1,300 |
| 2024/04/03 | 2,000 | 2,000 | 1,980 | 1,980 | 3,200 |
| 2024/04/02 | 2,000 | 2,025 | 1,985 | 2,020 | 10,300 |
| 2024/04/01 | 2,042 | 2,057 | 2,041 | 2,057 | 1,900 |
| 2024/03/29 | 2,097 | 2,097 | 2,057 | 2,064 | 1,700 |
| 2024/03/28 | 2,098 | 2,100 | 2,061 | 2,070 | 4,600 |
| 2024/03/27 | 2,124 | 2,137 | 2,120 | 2,121 | 3,800 |
| 2024/03/26 | 2,128 | 2,129 | 2,119 | 2,126 | 4,700 |
| 2024/03/25 | 2,138 | 2,138 | 2,116 | 2,129 | 2,900 |
| 2024/03/22 | 2,137 | 2,138 | 2,102 | 2,123 | 4,600 |
| 2024/03/21 | 2,138 | 2,138 | 2,126 | 2,137 | 1,800 |
| 2024/03/19 | 2,142 | 2,142 | 2,111 | 2,138 | 3,400 |
| 2024/03/18 | 2,092 | 2,130 | 2,091 | 2,118 | 4,400 |
| 2024/03/15 | 2,110 | 2,128 | 2,100 | 2,105 | 4,800 |
| 2024/03/14 | 2,108 | 2,122 | 2,085 | 2,119 | 7,200 |
| 2024/03/13 | 2,195 | 2,195 | 2,026 | 2,059 | 14,900 |
| 2024/03/12 | 2,085 | 2,145 | 2,081 | 2,145 | 4,500 |
| 2024/03/11 | 2,148 | 2,209 | 2,066 | 2,080 | 64,900 |
| 2024/03/08 | 2,085 | 2,150 | 2,044 | 2,148 | 20,200 |
| 2024/03/07 | 2,020 | 2,100 | 2,017 | 2,043 | 54,800 |
| 2024/03/06 | 1,755 | 1,755 | 1,753 | 1,753 | 1,200 |
| 2024/03/05 | 1,725 | 1,728 | 1,718 | 1,728 | 800 |
| 2024/03/04 | 1,731 | 1,755 | 1,721 | 1,731 | 4,200 |
| 2024/03/01 | 1,715 | 1,740 | 1,714 | 1,725 | 2,900 |
| 2024/02/29 | 1,705 | 1,715 | 1,705 | 1,715 | 3,800 |
| 2024/02/28 | 1,709 | 1,714 | 1,708 | 1,712 | 1,900 |
| 2024/02/27 | 1,716 | 1,716 | 1,705 | 1,709 | 5,200 |
| 2024/02/26 | 1,711 | 1,712 | 1,706 | 1,708 | 3,600 |
| 2024/02/22 | 1,708 | 1,710 | 1,703 | 1,705 | 2,700 |
| 2024/02/21 | 1,700 | 1,710 | 1,700 | 1,708 | 1,900 |
| 2024/02/20 | 1,714 | 1,714 | 1,699 | 1,700 | 4,500 |
| 2024/02/19 | 1,709 | 1,719 | 1,700 | 1,714 | 3,200 |
| 2024/02/16 | 1,708 | 1,708 | 1,699 | 1,706 | 5,500 |
| 2024/02/15 | 1,714 | 1,714 | 1,705 | 1,705 | 1,000 |
| 2024/02/14 | 1,711 | 1,715 | 1,701 | 1,715 | 3,300 |
| 2024/02/13 | 1,709 | 1,723 | 1,709 | 1,711 | 2,800 |
| 2024/02/09 | 1,712 | 1,712 | 1,706 | 1,709 | 2,000 |
| 2024/02/08 | 1,714 | 1,724 | 1,714 | 1,715 | 2,700 |
| 2024/02/07 | 1,700 | 1,730 | 1,698 | 1,715 | 2,800 |
| 2024/02/06 | 1,712 | 1,715 | 1,695 | 1,715 | 16,500 |
| 2024/02/05 | 1,706 | 1,740 | 1,706 | 1,712 | 6,100 |
| 2024/02/02 | 1,711 | 1,719 | 1,703 | 1,703 | 4,800 |
| 2024/02/01 | 1,714 | 1,733 | 1,691 | 1,732 | 14,200 |
| 2024/01/31 | 1,720 | 1,739 | 1,720 | 1,729 | 2,300 |
| 2024/01/30 | 1,726 | 1,730 | 1,720 | 1,720 | 2,700 |
| 2024/01/29 | 1,719 | 1,729 | 1,716 | 1,729 | 1,800 |
| 2024/01/26 | 1,726 | 1,726 | 1,717 | 1,720 | 3,600 |
| 2024/01/25 | 1,716 | 1,730 | 1,704 | 1,720 | 4,200 |
| 2024/01/24 | 1,720 | 1,720 | 1,716 | 1,716 | 1,200 |
| 2024/01/23 | 1,720 | 1,720 | 1,699 | 1,699 | 5,700 |
| 2024/01/22 | 1,709 | 1,714 | 1,708 | 1,712 | 2,600 |
| 2024/01/19 | 1,688 | 1,700 | 1,681 | 1,694 | 2,600 |
| 2024/01/18 | 1,672 | 1,684 | 1,671 | 1,673 | 53,300 |
| 2024/01/17 | 1,668 | 1,685 | 1,668 | 1,671 | 6,500 |
| 2024/01/16 | 1,680 | 1,683 | 1,664 | 1,673 | 5,500 |
| 2024/01/15 | 1,666 | 1,681 | 1,666 | 1,680 | 4,600 |
| 2024/01/12 | 1,662 | 1,672 | 1,655 | 1,657 | 4,300 |
| 2024/01/11 | 1,674 | 1,680 | 1,644 | 1,665 | 15,200 |
| 2024/01/10 | 1,662 | 1,671 | 1,656 | 1,670 | 7,600 |
| 2024/01/09 | 1,656 | 1,664 | 1,656 | 1,660 | 8,600 |
| 2024/01/05 | 1,660 | 1,671 | 1,652 | 1,656 | 7,900 |
| 2024/01/04 | 1,642 | 1,660 | 1,642 | 1,659 | 9,800 |
| 2023/12/29 | 1,639 | 1,641 | 1,638 | 1,640 | 3,400 |
| 2023/12/28 | 1,633 | 1,640 | 1,633 | 1,640 | 1,600 |
| 2023/12/27 | 1,634 | 1,640 | 1,633 | 1,633 | 1,700 |
| 2023/12/26 | 1,635 | 1,635 | 1,634 | 1,634 | 1,200 |
| 2023/12/25 | 1,632 | 1,636 | 1,629 | 1,634 | 2,500 |
| 2023/12/22 | 1,630 | 1,637 | 1,630 | 1,632 | 2,500 |
| 2023/12/21 | 1,631 | 1,642 | 1,628 | 1,642 | 900 |
| 2023/12/20 | 1,630 | 1,635 | 1,630 | 1,635 | 2,700 |
| 2023/12/19 | 1,622 | 1,631 | 1,622 | 1,630 | 1,500 |
| 2023/12/18 | 1,620 | 1,622 | 1,619 | 1,622 | 800 |
| 2023/12/15 | 1,626 | 1,629 | 1,620 | 1,622 | 1,100 |
| 2023/12/14 | 1,626 | 1,629 | 1,618 | 1,626 | 5,300 |
| 2023/12/13 | 1,630 | 1,632 | 1,630 | 1,630 | 600 |
| 2023/12/12 | 1,630 | 1,632 | 1,627 | 1,630 | 2,400 |
| 2023/12/11 | 1,630 | 1,630 | 1,625 | 1,630 | 2,300 |
| 2023/12/08 | 1,628 | 1,628 | 1,625 | 1,625 | 1,300 |
| 2023/12/07 | 1,629 | 1,629 | 1,622 | 1,629 | 1,900 |
| 2023/12/06 | 1,625 | 1,629 | 1,622 | 1,629 | 1,500 |
| 2023/12/05 | 1,625 | 1,629 | 1,620 | 1,625 | 6,300 |
| 2023/12/04 | 1,627 | 1,630 | 1,623 | 1,630 | 4,800 |
| 2023/12/01 | 1,625 | 1,631 | 1,624 | 1,624 | 3,400 |
| 2023/11/30 | 1,621 | 1,627 | 1,620 | 1,624 | 17,900 |
| 2023/11/29 | 1,631 | 1,632 | 1,625 | 1,632 | 1,300 |
| 2023/11/28 | 1,631 | 1,631 | 1,624 | 1,631 | 5,000 |
| 2023/11/27 | 1,632 | 1,636 | 1,630 | 1,631 | 10,400 |
| 2023/11/24 | 1,627 | 1,634 | 1,627 | 1,630 | 1,100 |
| 2023/11/22 | 1,645 | 1,647 | 1,634 | 1,635 | 2,200 |
| 2023/11/21 | 1,624 | 1,647 | 1,620 | 1,647 | 1,500 |
| 2023/11/20 | 1,632 | 1,638 | 1,622 | 1,634 | 2,700 |
| 2023/11/17 | 1,639 | 1,639 | 1,628 | 1,638 | 1,700 |
| 2023/11/16 | 1,633 | 1,645 | 1,630 | 1,640 | 2,000 |
| 2023/11/15 | 1,640 | 1,640 | 1,633 | 1,640 | 700 |
| 2023/11/14 | 1,647 | 1,647 | 1,631 | 1,640 | 1,200 |
| 2023/11/13 | 1,625 | 1,649 | 1,625 | 1,649 | 2,000 |
| 2023/11/10 | 1,643 | 1,648 | 1,640 | 1,640 | 1,100 |
| 2023/11/09 | 1,647 | 1,647 | 1,631 | 1,643 | 1,100 |
| 2023/11/08 | 1,630 | 1,650 | 1,619 | 1,650 | 2,500 |
| 2023/11/07 | 1,658 | 1,658 | 1,632 | 1,650 | 10,600 |
| 2023/11/06 | 1,644 | 1,650 | 1,600 | 1,618 | 11,900 |
| 2023/11/02 | 1,646 | 1,646 | 1,637 | 1,644 | 600 |
| 2023/11/01 | 1,630 | 1,649 | 1,630 | 1,647 | 6,500 |
| 2023/10/31 | 1,634 | 1,634 | 1,630 | 1,630 | 500 |
| 2023/10/30 | 1,638 | 1,638 | 1,634 | 1,634 | 500 |
| 2023/10/27 | 1,638 | 1,638 | 1,638 | 1,638 | 300 |
| 2023/10/26 | 1,620 | 1,649 | 1,620 | 1,639 | 3,500 |
| 2023/10/25 | 1,625 | 1,647 | 1,624 | 1,645 | 3,400 |
| 2023/10/24 | 1,624 | 1,625 | 1,605 | 1,624 | 1,800 |
| 2023/10/23 | 1,644 | 1,644 | 1,614 | 1,625 | 1,300 |
| 2023/10/20 | 1,667 | 1,667 | 1,600 | 1,647 | 6,500 |
| 2023/10/19 | 1,652 | 1,660 | 1,617 | 1,646 | 13,500 |
| 2023/10/18 | 1,620 | 1,628 | 1,612 | 1,612 | 700 |
| 2023/10/17 | 1,620 | 1,632 | 1,600 | 1,632 | 4,500 |
| 2023/10/16 | 1,642 | 1,649 | 1,592 | 1,635 | 3,500 |
| 2023/10/13 | 1,612 | 1,640 | 1,612 | 1,640 | 3,100 |
| 2023/10/12 | 1,631 | 1,651 | 1,599 | 1,631 | 13,300 |
| 2023/10/11 | 1,650 | 1,650 | 1,636 | 1,645 | 1,800 |
| 2023/10/10 | 1,635 | 1,670 | 1,635 | 1,650 | 2,500 |
| 2023/10/06 | 1,635 | 1,635 | 1,620 | 1,624 | 2,300 |
| 2023/10/05 | 1,625 | 1,635 | 1,625 | 1,635 | 1,400 |
| 2023/10/04 | 1,628 | 1,630 | 1,602 | 1,626 | 5,400 |
| 2023/10/03 | 1,670 | 1,670 | 1,621 | 1,628 | 6,000 |