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 |
---|---|---|---|---|---|
2014/12/25 | 408 | 408 | 408 | 408 | 2,000 |
2014/12/24 | 410 | 410 | 408 | 408 | 3,000 |
2014/12/22 | 410 | 410 | 410 | 410 | 9,000 |
2014/12/18 | 420 | 420 | 420 | 420 | 1,000 |
2014/12/16 | 408 | 408 | 408 | 408 | 1,000 |
2014/12/10 | 404 | 404 | 404 | 404 | 3,000 |
2014/12/09 | 420 | 420 | 420 | 420 | 1,000 |
2014/12/02 | 444 | 444 | 444 | 444 | 1,000 |
2014/12/01 | 480 | 480 | 444 | 444 | 3,000 |
2014/11/28 | 493 | 498 | 480 | 480 | 30,000 |
2014/11/27 | 417 | 461 | 401 | 461 | 176,000 |
2014/11/26 | 417 | 417 | 417 | 417 | 1,000 |
2014/11/25 | 417 | 417 | 417 | 417 | 1,000 |
2014/11/21 | 425 | 425 | 425 | 425 | 2,000 |
2014/11/20 | 417 | 417 | 417 | 417 | 1,000 |
2014/11/18 | 425 | 425 | 425 | 425 | 7,000 |
2014/11/13 | 435 | 435 | 435 | 435 | 2,000 |
2014/11/11 | 411 | 411 | 411 | 411 | 1,000 |
2014/11/10 | 417 | 417 | 417 | 417 | 1,000 |
2014/11/07 | 420 | 425 | 420 | 425 | 12,000 |
2014/11/06 | 412 | 412 | 412 | 412 | 1,000 |
2014/11/04 | 400 | 400 | 400 | 400 | 2,000 |
2014/10/31 | 420 | 420 | 420 | 420 | 1,000 |
2014/10/30 | 428 | 430 | 428 | 430 | 4,000 |
2014/10/29 | 400 | 420 | 400 | 420 | 20,000 |
2014/10/28 | 400 | 400 | 400 | 400 | 3,000 |
2014/10/27 | 400 | 464 | 400 | 408 | 21,000 |
2014/10/20 | 393 | 400 | 393 | 400 | 9,000 |
2014/10/17 | 393 | 393 | 393 | 393 | 1,000 |
2014/10/16 | 400 | 400 | 400 | 400 | 6,000 |
2014/10/10 | 398 | 408 | 398 | 408 | 8,000 |
2014/10/08 | 390 | 390 | 390 | 390 | 23,000 |
2014/10/06 | 382 | 382 | 382 | 382 | 1,000 |
2014/10/03 | 390 | 390 | 390 | 390 | 5,000 |
2014/10/02 | 386 | 394 | 386 | 386 | 5,000 |
2014/10/01 | 400 | 400 | 400 | 400 | 4,000 |
2014/09/30 | 399 | 399 | 399 | 399 | 3,000 |
2014/09/29 | 400 | 400 | 400 | 400 | 6,000 |
2014/09/26 | 394 | 394 | 394 | 394 | 1,000 |
2014/09/25 | 399 | 400 | 399 | 400 | 7,000 |
2014/09/24 | 382 | 399 | 382 | 399 | 7,000 |
2014/09/22 | 392 | 392 | 392 | 392 | 1,000 |
2014/09/18 | 400 | 400 | 395 | 395 | 4,000 |
2014/09/17 | 410 | 410 | 400 | 400 | 12,000 |
2014/09/12 | 433 | 433 | 433 | 433 | 1,000 |
2014/09/04 | 400 | 433 | 400 | 433 | 24,000 |
2014/09/03 | 393 | 400 | 393 | 400 | 5,000 |
2014/09/01 | 425 | 425 | 425 | 425 | 1,000 |
2014/08/28 | 380 | 385 | 380 | 385 | 3,000 |
2014/08/18 | 372 | 372 | 372 | 372 | 1,000 |
2014/08/14 | 378 | 378 | 378 | 378 | 1,000 |
2014/08/07 | 372 | 410 | 360 | 410 | 27,000 |
2014/08/01 | 388 | 388 | 388 | 388 | 1,000 |
2014/07/31 | 410 | 410 | 410 | 410 | 1,000 |
2014/07/28 | 394 | 394 | 394 | 394 | 1,000 |
2014/07/24 | 450 | 450 | 450 | 450 | 3,000 |
2014/07/17 | 417 | 440 | 417 | 440 | 10,000 |
2014/07/16 | 410 | 410 | 410 | 410 | 5,000 |
2014/07/15 | 400 | 400 | 400 | 400 | 3,000 |
2014/07/03 | 400 | 400 | 400 | 400 | 60,000 |
2014/07/02 | 410 | 410 | 410 | 410 | 11,000 |
2014/07/01 | 410 | 410 | 410 | 410 | 1,000 |
2014/06/30 | 400 | 400 | 400 | 400 | 2,000 |
2014/06/27 | 366 | 366 | 366 | 366 | 1,000 |
2014/06/16 | 374 | 374 | 366 | 366 | 3,000 |
2014/06/13 | 359 | 359 | 359 | 359 | 1,000 |
2014/06/06 | 351 | 351 | 351 | 351 | 1,000 |
2014/06/04 | 335 | 335 | 335 | 335 | 1,000 |
2014/06/03 | 345 | 345 | 339 | 339 | 12,000 |
2014/05/29 | 345 | 345 | 345 | 345 | 1,000 |
2014/05/28 | 345 | 345 | 345 | 345 | 1,000 |
2014/05/27 | 333 | 340 | 333 | 340 | 4,000 |
2014/05/22 | 340 | 340 | 340 | 340 | 2,000 |
2014/05/21 | 340 | 340 | 340 | 340 | 6,000 |
2014/05/20 | 342 | 342 | 342 | 342 | 1,000 |
2014/05/19 | 362 | 362 | 350 | 350 | 4,000 |
2014/05/16 | 370 | 370 | 370 | 370 | 2,000 |
2014/05/14 | 366 | 366 | 366 | 366 | 1,000 |
2014/05/12 | 387 | 387 | 374 | 374 | 5,000 |
2014/05/09 | 395 | 403 | 395 | 403 | 2,000 |
2014/05/02 | 418 | 418 | 418 | 418 | 3,000 |
2014/05/01 | 400 | 418 | 400 | 418 | 9,000 |
2014/04/30 | 413 | 413 | 382 | 382 | 4,000 |
2014/04/25 | 413 | 413 | 413 | 413 | 1,000 |
2014/04/11 | 381 | 381 | 381 | 381 | 2,000 |
2014/04/09 | 388 | 388 | 380 | 380 | 3,000 |
2014/04/08 | 388 | 388 | 388 | 388 | 3,000 |
2014/04/07 | 389 | 389 | 389 | 389 | 1,000 |
2014/04/03 | 393 | 393 | 393 | 393 | 1,000 |
2014/04/02 | 399 | 399 | 399 | 399 | 1,000 |
2014/03/28 | 400 | 400 | 400 | 400 | 1,000 |
2014/03/27 | 400 | 400 | 400 | 400 | 1,000 |
2014/03/24 | 408 | 408 | 408 | 408 | 5,000 |
2014/03/20 | 408 | 408 | 408 | 408 | 2,000 |
2014/03/19 | 392 | 392 | 392 | 392 | 1,000 |
2014/03/14 | 392 | 392 | 392 | 392 | 4,000 |
2014/03/12 | 396 | 396 | 396 | 396 | 1,000 |
2014/03/11 | 396 | 396 | 396 | 396 | 1,000 |
2014/03/07 | 394 | 396 | 394 | 396 | 2,000 |
2014/03/06 | 394 | 394 | 394 | 394 | 4,000 |
2014/03/05 | 394 | 394 | 394 | 394 | 3,000 |
2014/03/03 | 400 | 408 | 393 | 408 | 3,000 |
2014/02/28 | 419 | 419 | 419 | 419 | 1,000 |
2014/02/27 | 419 | 419 | 419 | 419 | 1,000 |
2014/02/07 | 419 | 421 | 419 | 421 | 3,000 |
2014/02/04 | 420 | 420 | 420 | 420 | 1,000 |
2014/02/03 | 421 | 421 | 421 | 421 | 2,000 |
2014/01/30 | 425 | 425 | 425 | 425 | 68,000 |
2014/01/29 | 425 | 425 | 425 | 425 | 4,000 |
2014/01/28 | 400 | 408 | 400 | 408 | 2,000 |
2014/01/27 | 392 | 400 | 392 | 400 | 2,000 |
2014/01/24 | 408 | 408 | 408 | 408 | 1,000 |
2014/01/23 | 400 | 400 | 400 | 400 | 2,000 |
2014/01/22 | 392 | 392 | 392 | 392 | 1,000 |
2014/01/20 | 400 | 400 | 400 | 400 | 1,000 |
2014/01/17 | 400 | 400 | 400 | 400 | 6,000 |
2014/01/06 | 400 | 400 | 400 | 400 | 1,000 |