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 |
---|---|---|---|---|---|
2013/12/30 | 400 | 400 | 400 | 400 | 1,000 |
2013/12/25 | 400 | 400 | 400 | 400 | 2,000 |
2013/12/24 | 400 | 400 | 400 | 400 | 4,000 |
2013/12/20 | 400 | 400 | 400 | 400 | 6,000 |
2013/12/19 | 410 | 410 | 400 | 400 | 13,000 |
2013/12/18 | 410 | 410 | 410 | 410 | 2,000 |
2013/12/17 | 400 | 400 | 400 | 400 | 2,000 |
2013/12/16 | 400 | 400 | 400 | 400 | 17,000 |
2013/12/13 | 400 | 400 | 400 | 400 | 4,000 |
2013/12/12 | 400 | 400 | 400 | 400 | 64,000 |
2013/12/11 | 400 | 400 | 400 | 400 | 2,000 |
2013/12/09 | 415 | 420 | 415 | 415 | 12,000 |
2013/12/06 | 410 | 415 | 410 | 415 | 10,000 |
2013/12/04 | 415 | 415 | 415 | 415 | 5,000 |
2013/12/03 | 415 | 415 | 415 | 415 | 2,000 |
2013/12/02 | 420 | 420 | 415 | 415 | 4,000 |
2013/11/29 | 420 | 420 | 420 | 420 | 1,000 |
2013/11/28 | 409 | 420 | 409 | 420 | 15,000 |
2013/11/27 | 409 | 409 | 400 | 409 | 5,000 |
2013/11/25 | 385 | 410 | 385 | 410 | 5,000 |
2013/11/22 | 385 | 385 | 384 | 384 | 10,000 |
2013/11/21 | 400 | 400 | 384 | 384 | 5,000 |
2013/11/20 | 392 | 400 | 392 | 400 | 2,000 |
2013/11/19 | 373 | 400 | 370 | 392 | 22,000 |
2013/11/18 | 365 | 395 | 365 | 380 | 12,000 |
2013/11/15 | 365 | 365 | 365 | 365 | 6,000 |
2013/11/14 | 365 | 365 | 365 | 365 | 6,000 |
2013/11/13 | 350 | 358 | 350 | 358 | 8,000 |
2013/11/12 | 345 | 350 | 345 | 350 | 6,000 |
2013/11/11 | 345 | 345 | 345 | 345 | 2,000 |
2013/11/08 | 341 | 341 | 341 | 341 | 2,000 |
2013/11/07 | 341 | 341 | 341 | 341 | 58,000 |
2013/11/06 | 341 | 341 | 341 | 341 | 2,000 |
2013/11/05 | 341 | 341 | 341 | 341 | 3,000 |
2013/11/01 | 320 | 320 | 320 | 320 | 3,000 |
2013/10/31 | 320 | 320 | 320 | 320 | 5,000 |
2013/10/30 | 315 | 315 | 315 | 315 | 5,000 |
2013/10/29 | 310 | 310 | 310 | 310 | 8,000 |
2013/10/28 | 308 | 310 | 308 | 310 | 10,000 |
2013/10/24 | 307 | 307 | 296 | 296 | 6,000 |
2013/10/23 | 302 | 302 | 302 | 302 | 2,000 |
2013/10/21 | 308 | 308 | 308 | 308 | 2,000 |
2013/10/17 | 310 | 310 | 300 | 300 | 7,000 |
2013/10/15 | 302 | 302 | 302 | 302 | 1,000 |
2013/10/10 | 310 | 310 | 310 | 310 | 2,000 |
2013/10/09 | 308 | 308 | 308 | 308 | 1,000 |
2013/10/07 | 302 | 302 | 300 | 300 | 4,000 |
2013/10/04 | 302 | 302 | 302 | 302 | 1,000 |
2013/10/03 | 311 | 311 | 301 | 301 | 9,000 |
2013/10/02 | 315 | 315 | 315 | 315 | 2,000 |
2013/10/01 | 315 | 315 | 315 | 315 | 1,000 |
2013/09/30 | 315 | 315 | 315 | 315 | 1,000 |
2013/09/27 | 309 | 315 | 309 | 315 | 6,000 |
2013/09/24 | 317 | 317 | 317 | 317 | 2,000 |
2013/09/20 | 309 | 309 | 309 | 309 | 6,000 |
2013/09/19 | 301 | 304 | 301 | 304 | 2,000 |
2013/09/18 | 302 | 303 | 302 | 302 | 5,000 |
2013/09/17 | 310 | 310 | 310 | 310 | 1,000 |
2013/09/12 | 315 | 315 | 315 | 315 | 2,000 |
2013/09/11 | 310 | 311 | 310 | 311 | 2,000 |
2013/09/09 | 310 | 310 | 310 | 310 | 1,000 |
2013/09/04 | 300 | 304 | 300 | 304 | 2,000 |
2013/09/03 | 306 | 314 | 306 | 314 | 2,000 |
2013/08/29 | 322 | 322 | 322 | 322 | 1,000 |
2013/08/28 | 309 | 325 | 309 | 325 | 3,000 |
2013/08/27 | 309 | 309 | 309 | 309 | 1,000 |
2013/08/21 | 309 | 309 | 309 | 309 | 2,000 |
2013/08/14 | 305 | 305 | 305 | 305 | 2,000 |
2013/08/08 | 300 | 300 | 300 | 300 | 1,000 |
2013/08/06 | 306 | 306 | 306 | 306 | 1,000 |
2013/08/05 | 312 | 312 | 312 | 312 | 1,000 |
2013/08/02 | 321 | 321 | 300 | 308 | 24,000 |
2013/08/01 | 340 | 340 | 340 | 340 | 12,000 |
2013/07/31 | 345 | 350 | 345 | 350 | 5,000 |
2013/07/30 | 340 | 345 | 340 | 345 | 6,000 |
2013/07/29 | 340 | 340 | 340 | 340 | 2,000 |
2013/07/26 | 340 | 340 | 340 | 340 | 1,000 |
2013/07/25 | 349 | 350 | 349 | 350 | 2,000 |
2013/07/19 | 360 | 360 | 360 | 360 | 1,000 |
2013/07/10 | 360 | 360 | 360 | 360 | 4,000 |
2013/07/04 | 362 | 362 | 362 | 362 | 2,000 |
2013/07/01 | 363 | 363 | 363 | 363 | 1,000 |
2013/06/28 | 363 | 363 | 363 | 363 | 1,000 |
2013/06/27 | 364 | 364 | 364 | 364 | 1,000 |
2013/06/17 | 380 | 380 | 380 | 380 | 1,000 |
2013/05/30 | 380 | 380 | 380 | 380 | 1,000 |
2013/05/29 | 383 | 383 | 383 | 383 | 1,000 |
2013/05/28 | 384 | 384 | 384 | 384 | 1,000 |
2013/05/20 | 390 | 390 | 390 | 390 | 1,000 |
2013/05/17 | 388 | 390 | 388 | 390 | 2,000 |
2013/05/16 | 398 | 424 | 372 | 372 | 10,000 |
2013/05/13 | 390 | 390 | 390 | 390 | 1,000 |
2013/05/10 | 388 | 388 | 384 | 384 | 2,000 |
2013/05/09 | 377 | 380 | 377 | 380 | 2,000 |
2013/05/08 | 441 | 441 | 441 | 441 | 2,000 |
2013/05/02 | 336 | 386 | 336 | 385 | 16,000 |
2013/05/01 | 319 | 328 | 318 | 328 | 4,000 |
2013/04/30 | 318 | 318 | 295 | 295 | 2,000 |
2013/04/25 | 298 | 334 | 298 | 318 | 8,000 |
2013/04/11 | 310 | 314 | 310 | 314 | 3,000 |
2013/04/10 | 300 | 310 | 300 | 300 | 9,000 |
2013/04/09 | 299 | 305 | 299 | 300 | 10,000 |
2013/04/08 | 285 | 285 | 285 | 285 | 1,000 |
2013/04/05 | 300 | 300 | 300 | 300 | 1,000 |
2013/04/04 | 300 | 300 | 300 | 300 | 1,000 |
2013/04/01 | 300 | 300 | 300 | 300 | 4,000 |
2013/03/29 | 300 | 300 | 300 | 300 | 2,000 |
2013/03/28 | 300 | 300 | 298 | 298 | 15,000 |
2013/03/27 | 291 | 291 | 291 | 291 | 1,000 |
2013/03/25 | 280 | 296 | 280 | 296 | 4,000 |
2013/03/22 | 275 | 280 | 275 | 280 | 2,000 |
2013/03/19 | 275 | 275 | 275 | 275 | 5,000 |
2013/03/18 | 275 | 275 | 275 | 275 | 1,000 |
2013/03/11 | 271 | 275 | 271 | 275 | 3,000 |
2013/03/08 | 277 | 279 | 277 | 279 | 2,000 |
2013/03/06 | 276 | 276 | 264 | 272 | 4,000 |
2013/03/01 | 279 | 279 | 279 | 279 | 4,000 |
2013/02/28 | 275 | 275 | 267 | 275 | 7,000 |
2013/02/26 | 275 | 275 | 275 | 275 | 1,000 |
2013/02/25 | 270 | 270 | 270 | 270 | 1,000 |
2013/02/22 | 275 | 275 | 275 | 275 | 1,000 |
2013/02/21 | 267 | 267 | 267 | 267 | 1,000 |
2013/02/20 | 278 | 278 | 267 | 267 | 9,000 |
2013/02/19 | 286 | 286 | 286 | 286 | 2,000 |
2013/02/15 | 292 | 292 | 285 | 285 | 3,000 |
2013/02/14 | 300 | 300 | 300 | 300 | 1,000 |
2013/02/13 | 300 | 300 | 300 | 300 | 1,000 |
2013/02/12 | 305 | 305 | 302 | 302 | 2,000 |
2013/02/08 | 310 | 310 | 310 | 310 | 1,000 |
2013/02/06 | 300 | 305 | 300 | 300 | 5,000 |
2013/02/05 | 295 | 295 | 295 | 295 | 1,000 |
2013/02/04 | 300 | 300 | 292 | 298 | 6,000 |
2013/01/31 | 300 | 300 | 299 | 299 | 5,000 |
2013/01/30 | 299 | 299 | 299 | 299 | 1,000 |
2013/01/29 | 293 | 293 | 293 | 293 | 2,000 |
2013/01/25 | 280 | 287 | 280 | 287 | 3,000 |
2013/01/23 | 281 | 281 | 281 | 281 | 2,000 |
2013/01/22 | 287 | 287 | 287 | 287 | 1,000 |
2013/01/21 | 284 | 284 | 284 | 284 | 1,000 |
2013/01/17 | 286 | 286 | 286 | 286 | 1,000 |
2013/01/15 | 289 | 290 | 289 | 290 | 6,000 |
2013/01/11 | 281 | 281 | 281 | 281 | 2,000 |
2013/01/10 | 281 | 281 | 281 | 281 | 1,000 |
2013/01/09 | 273 | 274 | 273 | 274 | 3,000 |
2013/01/07 | 279 | 279 | 274 | 274 | 7,000 |
2013/01/04 | 268 | 273 | 268 | 268 | 3,000 |