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 |
---|---|---|---|---|---|
2015/12/30 | 395 | 395 | 395 | 395 | 2,500 |
2015/12/28 | 382 | 382 | 381 | 381 | 700 |
2015/12/24 | 375 | 378 | 374 | 374 | 2,100 |
2015/12/22 | 389 | 389 | 381 | 381 | 5,600 |
2015/12/21 | 395 | 395 | 386 | 386 | 4,200 |
2015/12/18 | 400 | 400 | 400 | 400 | 1,000 |
2015/12/16 | 408 | 408 | 405 | 405 | 6,600 |
2015/12/15 | 391 | 401 | 391 | 401 | 5,200 |
2015/12/14 | 390 | 390 | 390 | 390 | 100 |
2015/12/11 | 398 | 398 | 398 | 398 | 100 |
2015/12/10 | 390 | 390 | 390 | 390 | 500 |
2015/12/09 | 390 | 390 | 390 | 390 | 1,000 |
2015/12/08 | 395 | 395 | 395 | 395 | 100 |
2015/12/07 | 401 | 401 | 401 | 401 | 2,800 |
2015/12/04 | 393 | 393 | 393 | 393 | 300 |
2015/12/02 | 398 | 398 | 398 | 398 | 500 |
2015/12/01 | 400 | 400 | 400 | 400 | 1,500 |
2015/11/30 | 399 | 400 | 399 | 400 | 800 |
2015/11/27 | 399 | 399 | 391 | 399 | 2,300 |
2015/11/26 | 401 | 401 | 399 | 400 | 3,000 |
2015/11/24 | 395 | 401 | 395 | 401 | 200 |
2015/11/19 | 394 | 402 | 394 | 399 | 3,700 |
2015/11/17 | 391 | 397 | 391 | 396 | 5,400 |
2015/11/16 | 380 | 390 | 380 | 390 | 700 |
2015/11/13 | 384 | 384 | 381 | 381 | 1,300 |
2015/11/11 | 390 | 392 | 390 | 392 | 200 |
2015/11/10 | 389 | 390 | 389 | 390 | 600 |
2015/11/09 | 395 | 395 | 375 | 389 | 6,700 |
2015/11/06 | 400 | 400 | 390 | 394 | 4,000 |
2015/11/05 | 405 | 405 | 395 | 400 | 18,900 |
2015/11/04 | 405 | 405 | 404 | 405 | 3,300 |
2015/11/02 | 413 | 413 | 402 | 405 | 4,000 |
2015/10/30 | 400 | 405 | 400 | 405 | 4,900 |
2015/10/29 | 408 | 408 | 405 | 408 | 1,700 |
2015/10/28 | 413 | 420 | 400 | 400 | 5,300 |
2015/10/27 | 415 | 415 | 405 | 410 | 11,000 |
2015/10/26 | 415 | 415 | 410 | 410 | 3,500 |
2015/10/23 | 420 | 420 | 415 | 415 | 13,200 |
2015/10/22 | 430 | 430 | 425 | 425 | 2,200 |
2015/10/20 | 426 | 426 | 426 | 426 | 100 |
2015/10/19 | 430 | 434 | 430 | 434 | 300 |
2015/10/16 | 430 | 430 | 430 | 430 | 100 |
2015/10/15 | 440 | 440 | 430 | 430 | 800 |
2015/10/13 | 440 | 440 | 440 | 440 | 200 |
2015/10/09 | 440 | 440 | 440 | 440 | 500 |
2015/10/08 | 440 | 440 | 440 | 440 | 200 |
2015/10/05 | 440 | 440 | 440 | 440 | 500 |
2015/10/01 | 444 | 444 | 440 | 440 | 1,700 |
2015/09/30 | 435 | 440 | 435 | 440 | 900 |
2015/09/29 | 435 | 435 | 420 | 420 | 900 |
2015/09/28 | 425 | 440 | 420 | 420 | 2,500 |
2015/09/25 | 421 | 422 | 421 | 422 | 700 |
2015/09/24 | 422 | 422 | 422 | 422 | 100 |
2015/09/17 | 423 | 423 | 417 | 422 | 1,300 |
2015/09/16 | 423 | 423 | 423 | 423 | 300 |
2015/09/15 | 423 | 423 | 423 | 423 | 100 |
2015/09/11 | 415 | 415 | 415 | 415 | 1,000 |
2015/09/10 | 415 | 415 | 415 | 415 | 1,000 |
2015/09/09 | 420 | 420 | 420 | 420 | 400 |
2015/09/04 | 424 | 424 | 420 | 420 | 1,100 |
2015/09/02 | 424 | 424 | 424 | 424 | 100 |
2015/09/01 | 423 | 425 | 423 | 423 | 1,500 |
2015/08/31 | 440 | 445 | 435 | 439 | 1,700 |
2015/08/28 | 430 | 435 | 430 | 435 | 66,200 |
2015/08/27 | 425 | 425 | 425 | 425 | 1,000 |
2015/08/26 | 408 | 415 | 408 | 415 | 1,500 |
2015/08/24 | 415 | 415 | 397 | 397 | 5,500 |
2015/08/21 | 440 | 440 | 430 | 430 | 1,800 |
2015/08/20 | 445 | 445 | 445 | 445 | 100 |
2015/08/18 | 448 | 448 | 448 | 448 | 100 |
2015/08/17 | 447 | 447 | 447 | 447 | 100 |
2015/08/13 | 441 | 441 | 441 | 441 | 1,000 |
2015/08/12 | 441 | 441 | 441 | 441 | 2,000 |
2015/08/06 | 445 | 445 | 445 | 445 | 600 |
2015/08/05 | 441 | 448 | 441 | 445 | 5,200 |
2015/08/03 | 465 | 465 | 463 | 463 | 600 |
2015/07/30 | 480 | 480 | 479 | 479 | 700 |
2015/07/29 | 480 | 480 | 480 | 480 | 500 |
2015/07/28 | 479 | 479 | 477 | 477 | 2,100 |
2015/07/27 | 464 | 472 | 464 | 472 | 2,100 |
2015/07/17 | 480 | 480 | 480 | 480 | 100 |
2015/07/16 | 478 | 479 | 478 | 479 | 400 |
2015/07/15 | 480 | 493 | 480 | 489 | 5,500 |
2015/07/14 | 472 | 472 | 460 | 470 | 8,500 |
2015/07/07 | 480 | 480 | 480 | 480 | 100 |
2015/07/06 | 468 | 468 | 468 | 468 | 400 |
2015/07/03 | 476 | 476 | 476 | 476 | 100 |
2015/07/02 | 480 | 480 | 480 | 480 | 3,700 |
2015/07/01 | 465 | 480 | 465 | 480 | 4,900 |
2015/06/30 | 475 | 475 | 475 | 475 | 1,000 |
2015/06/29 | 468 | 468 | 468 | 468 | 1,000 |
2015/06/25 | 460 | 468 | 460 | 468 | 3,000 |
2015/06/24 | 465 | 480 | 456 | 460 | 17,000 |
2015/06/23 | 458 | 462 | 458 | 462 | 3,000 |
2015/06/19 | 455 | 458 | 455 | 458 | 4,000 |
2015/06/17 | 462 | 465 | 460 | 460 | 4,000 |
2015/06/16 | 475 | 475 | 475 | 475 | 1,000 |
2015/06/15 | 467 | 470 | 467 | 470 | 2,000 |
2015/06/12 | 466 | 466 | 466 | 466 | 1,000 |
2015/06/10 | 480 | 482 | 480 | 482 | 2,000 |
2015/06/08 | 467 | 480 | 467 | 480 | 5,000 |
2015/05/29 | 458 | 466 | 458 | 466 | 5,000 |
2015/05/28 | 454 | 454 | 454 | 454 | 1,000 |
2015/05/27 | 440 | 450 | 440 | 450 | 5,000 |
2015/05/26 | 432 | 432 | 432 | 432 | 1,000 |
2015/05/22 | 432 | 432 | 432 | 432 | 9,000 |
2015/05/20 | 430 | 430 | 430 | 430 | 1,000 |
2015/05/15 | 420 | 425 | 420 | 425 | 12,000 |
2015/05/13 | 435 | 435 | 432 | 432 | 2,000 |
2015/05/12 | 443 | 443 | 441 | 441 | 3,000 |
2015/05/11 | 458 | 458 | 450 | 450 | 9,000 |
2015/05/01 | 475 | 480 | 470 | 480 | 5,000 |
2015/04/30 | 500 | 500 | 480 | 480 | 7,000 |
2015/04/28 | 499 | 499 | 499 | 499 | 1,000 |
2015/04/23 | 496 | 496 | 496 | 496 | 1,000 |
2015/04/22 | 480 | 480 | 480 | 480 | 1,000 |
2015/04/15 | 469 | 469 | 469 | 469 | 1,000 |
2015/04/03 | 503 | 503 | 503 | 503 | 1,000 |
2015/04/02 | 507 | 507 | 507 | 507 | 70,000 |
2015/03/30 | 495 | 510 | 495 | 510 | 25,000 |
2015/03/27 | 497 | 497 | 497 | 497 | 1,000 |
2015/03/26 | 497 | 497 | 497 | 497 | 2,000 |
2015/03/20 | 500 | 500 | 500 | 500 | 69,000 |
2015/03/19 | 500 | 510 | 500 | 510 | 29,000 |
2015/03/18 | 500 | 500 | 500 | 500 | 1,000 |
2015/03/17 | 495 | 495 | 495 | 495 | 3,000 |
2015/03/12 | 490 | 495 | 487 | 495 | 11,000 |
2015/03/11 | 481 | 484 | 461 | 484 | 8,000 |
2015/03/10 | 470 | 473 | 457 | 457 | 9,000 |
2015/03/09 | 465 | 466 | 465 | 465 | 6,000 |
2015/03/06 | 457 | 457 | 457 | 457 | 3,000 |
2015/03/05 | 433 | 449 | 433 | 449 | 6,000 |
2015/03/02 | 425 | 425 | 425 | 425 | 2,000 |
2015/02/27 | 433 | 433 | 433 | 433 | 2,000 |
2015/02/24 | 433 | 433 | 433 | 433 | 1,000 |
2015/02/19 | 449 | 449 | 430 | 441 | 15,000 |
2015/02/17 | 433 | 433 | 433 | 433 | 1,000 |
2015/02/13 | 425 | 425 | 425 | 425 | 3,000 |
2015/02/12 | 425 | 425 | 425 | 425 | 1,000 |
2015/02/09 | 419 | 435 | 419 | 425 | 5,000 |
2015/02/05 | 411 | 411 | 411 | 411 | 1,000 |
2015/02/02 | 415 | 415 | 415 | 415 | 1,000 |
2015/01/30 | 429 | 429 | 429 | 429 | 1,000 |
2015/01/29 | 417 | 425 | 417 | 425 | 6,000 |
2015/01/28 | 410 | 410 | 410 | 410 | 1,000 |
2015/01/26 | 407 | 407 | 407 | 407 | 6,000 |
2015/01/22 | 415 | 415 | 415 | 415 | 1,000 |
2015/01/16 | 410 | 410 | 407 | 407 | 2,000 |
2015/01/15 | 407 | 407 | 407 | 407 | 2,000 |
2015/01/13 | 407 | 407 | 407 | 407 | 3,000 |
2015/01/05 | 415 | 415 | 415 | 415 | 6,000 |