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 |
---|---|---|---|---|---|
2016/12/30 | 422 | 424 | 420 | 424 | 900 |
2016/12/29 | 420 | 424 | 420 | 421 | 1,700 |
2016/12/28 | 417 | 419 | 417 | 418 | 1,200 |
2016/12/27 | 434 | 434 | 416 | 416 | 3,300 |
2016/12/26 | 418 | 419 | 411 | 419 | 1,400 |
2016/12/22 | 427 | 427 | 425 | 426 | 800 |
2016/12/21 | 427 | 427 | 426 | 426 | 200 |
2016/12/20 | 426 | 426 | 420 | 422 | 500 |
2016/12/19 | 422 | 427 | 416 | 418 | 4,900 |
2016/12/16 | 422 | 422 | 422 | 422 | 100 |
2016/12/15 | 427 | 427 | 422 | 422 | 3,600 |
2016/12/14 | 425 | 425 | 422 | 422 | 5,100 |
2016/12/13 | 429 | 429 | 410 | 410 | 4,300 |
2016/12/12 | 414 | 420 | 410 | 410 | 1,100 |
2016/12/09 | 408 | 409 | 408 | 409 | 1,200 |
2016/12/08 | 401 | 401 | 401 | 401 | 2,000 |
2016/12/07 | 400 | 404 | 400 | 404 | 5,200 |
2016/12/06 | 401 | 405 | 401 | 402 | 1,500 |
2016/12/05 | 409 | 409 | 408 | 408 | 400 |
2016/12/02 | 410 | 410 | 408 | 408 | 800 |
2016/12/01 | 410 | 410 | 408 | 408 | 600 |
2016/11/30 | 410 | 410 | 407 | 407 | 3,400 |
2016/11/29 | 420 | 420 | 409 | 412 | 2,400 |
2016/11/28 | 404 | 404 | 404 | 404 | 100 |
2016/11/25 | 404 | 404 | 404 | 404 | 400 |
2016/11/24 | 406 | 406 | 403 | 403 | 200 |
2016/11/22 | 405 | 405 | 401 | 401 | 1,500 |
2016/11/18 | 403 | 403 | 403 | 403 | 600 |
2016/11/17 | 398 | 401 | 397 | 401 | 500 |
2016/11/16 | 393 | 393 | 393 | 393 | 300 |
2016/11/15 | 404 | 404 | 393 | 393 | 1,300 |
2016/11/14 | 399 | 400 | 399 | 400 | 6,900 |
2016/11/11 | 397 | 399 | 397 | 399 | 200 |
2016/11/10 | 386 | 389 | 386 | 389 | 1,000 |
2016/11/09 | 386 | 386 | 385 | 385 | 1,000 |
2016/11/08 | 398 | 398 | 397 | 398 | 300 |
2016/11/07 | 391 | 391 | 391 | 391 | 100 |
2016/11/04 | 389 | 389 | 387 | 387 | 1,500 |
2016/11/02 | 395 | 395 | 395 | 395 | 200 |
2016/11/01 | 405 | 405 | 405 | 405 | 100 |
2016/10/31 | 389 | 408 | 389 | 408 | 3,200 |
2016/10/28 | 397 | 397 | 389 | 389 | 2,200 |
2016/10/27 | 397 | 397 | 397 | 397 | 1,600 |
2016/10/26 | 396 | 397 | 396 | 397 | 200 |
2016/10/25 | 404 | 404 | 404 | 404 | 2,000 |
2016/10/24 | 392 | 398 | 392 | 398 | 1,600 |
2016/10/21 | 390 | 390 | 390 | 390 | 200 |
2016/10/20 | 388 | 388 | 388 | 388 | 200 |
2016/10/19 | 388 | 388 | 388 | 388 | 500 |
2016/10/18 | 391 | 391 | 381 | 387 | 2,900 |
2016/10/17 | 398 | 398 | 374 | 383 | 2,900 |
2016/10/14 | 390 | 398 | 390 | 398 | 4,200 |
2016/10/13 | 390 | 390 | 390 | 390 | 6,300 |
2016/10/12 | 394 | 394 | 394 | 394 | 100 |
2016/10/11 | 398 | 398 | 398 | 398 | 300 |
2016/10/07 | 386 | 398 | 386 | 398 | 1,300 |
2016/10/06 | 386 | 386 | 386 | 386 | 800 |
2016/10/05 | 385 | 385 | 385 | 385 | 1,000 |
2016/10/04 | 396 | 396 | 380 | 380 | 400 |
2016/09/30 | 392 | 392 | 377 | 377 | 3,600 |
2016/09/29 | 390 | 390 | 380 | 390 | 3,100 |
2016/09/28 | 407 | 407 | 406 | 406 | 1,300 |
2016/09/27 | 396 | 396 | 396 | 396 | 1,000 |
2016/09/26 | 378 | 385 | 376 | 385 | 6,400 |
2016/09/23 | 390 | 394 | 384 | 384 | 900 |
2016/09/21 | 384 | 384 | 376 | 384 | 1,100 |
2016/09/20 | 377 | 385 | 377 | 385 | 1,400 |
2016/09/15 | 398 | 398 | 398 | 398 | 200 |
2016/09/14 | 390 | 390 | 390 | 390 | 100 |
2016/09/13 | 388 | 388 | 388 | 388 | 100 |
2016/09/12 | 382 | 382 | 382 | 382 | 1,000 |
2016/09/07 | 405 | 405 | 405 | 405 | 1,400 |
2016/09/02 | 403 | 403 | 403 | 403 | 100 |
2016/08/31 | 402 | 402 | 402 | 402 | 100 |
2016/08/30 | 405 | 405 | 405 | 405 | 100 |
2016/08/29 | 404 | 410 | 404 | 410 | 2,400 |
2016/08/26 | 393 | 393 | 393 | 393 | 500 |
2016/08/24 | 401 | 401 | 401 | 401 | 100 |
2016/08/16 | 401 | 401 | 401 | 401 | 100 |
2016/08/15 | 405 | 405 | 405 | 405 | 100 |
2016/08/09 | 405 | 405 | 399 | 399 | 4,200 |
2016/08/04 | 399 | 399 | 399 | 399 | 107,400 |
2016/08/01 | 399 | 399 | 399 | 399 | 100 |
2016/07/29 | 401 | 401 | 401 | 401 | 100 |
2016/07/28 | 405 | 405 | 390 | 390 | 1,500 |
2016/07/27 | 405 | 405 | 405 | 405 | 1,000 |
2016/07/26 | 399 | 399 | 399 | 399 | 100 |
2016/07/15 | 405 | 405 | 405 | 405 | 300 |
2016/07/14 | 400 | 400 | 400 | 400 | 3,500 |
2016/07/13 | 400 | 406 | 400 | 400 | 5,100 |
2016/07/12 | 400 | 402 | 400 | 400 | 3,400 |
2016/07/01 | 384 | 384 | 384 | 384 | 200 |
2016/06/30 | 383 | 383 | 383 | 383 | 800 |
2016/06/29 | 385 | 385 | 385 | 385 | 900 |
2016/06/28 | 389 | 389 | 370 | 385 | 3,800 |
2016/06/27 | 385 | 385 | 381 | 381 | 500 |
2016/06/24 | 402 | 402 | 401 | 401 | 300 |
2016/06/23 | 394 | 410 | 386 | 410 | 3,200 |
2016/06/21 | 394 | 394 | 394 | 394 | 900 |
2016/06/16 | 395 | 396 | 395 | 395 | 900 |
2016/06/15 | 400 | 400 | 400 | 400 | 300 |
2016/06/09 | 382 | 396 | 382 | 396 | 3,000 |
2016/06/08 | 386 | 386 | 385 | 386 | 1,300 |
2016/06/07 | 387 | 387 | 385 | 386 | 1,500 |
2016/06/06 | 395 | 396 | 395 | 396 | 1,800 |
2016/06/03 | 393 | 395 | 388 | 395 | 800 |
2016/06/02 | 403 | 404 | 403 | 404 | 400 |
2016/06/01 | 398 | 404 | 391 | 404 | 16,500 |
2016/05/31 | 393 | 393 | 393 | 393 | 500 |
2016/05/30 | 398 | 398 | 394 | 394 | 1,700 |
2016/05/27 | 395 | 395 | 395 | 395 | 500 |
2016/05/26 | 375 | 390 | 375 | 390 | 29,900 |
2016/05/20 | 370 | 370 | 368 | 368 | 1,200 |
2016/05/19 | 350 | 370 | 350 | 370 | 2,800 |
2016/05/18 | 345 | 350 | 345 | 350 | 4,000 |
2016/05/17 | 350 | 350 | 350 | 350 | 300 |
2016/05/16 | 363 | 363 | 350 | 350 | 9,200 |
2016/05/13 | 349 | 349 | 349 | 349 | 100 |
2016/05/12 | 349 | 349 | 349 | 349 | 6,100 |
2016/05/11 | 355 | 357 | 355 | 357 | 900 |
2016/05/02 | 362 | 362 | 353 | 353 | 1,700 |
2016/04/28 | 362 | 362 | 362 | 362 | 2,000 |
2016/04/27 | 362 | 362 | 362 | 362 | 500 |
2016/04/26 | 360 | 360 | 360 | 360 | 1,500 |
2016/04/25 | 359 | 361 | 359 | 361 | 2,000 |
2016/04/22 | 363 | 363 | 363 | 363 | 1,000 |
2016/04/21 | 352 | 360 | 352 | 360 | 2,600 |
2016/04/20 | 365 | 365 | 360 | 360 | 2,500 |
2016/04/18 | 375 | 375 | 375 | 375 | 100 |
2016/04/15 | 391 | 391 | 375 | 375 | 3,400 |
2016/03/31 | 392 | 392 | 392 | 392 | 200 |
2016/03/30 | 398 | 398 | 398 | 398 | 1,500 |
2016/03/29 | 394 | 394 | 394 | 394 | 500 |
2016/03/28 | 394 | 394 | 394 | 394 | 700 |
2016/03/24 | 394 | 394 | 394 | 394 | 3,100 |
2016/03/17 | 365 | 370 | 365 | 370 | 3,000 |
2016/03/16 | 373 | 373 | 373 | 373 | 1,000 |
2016/03/15 | 369 | 369 | 365 | 365 | 400 |
2016/03/14 | 364 | 365 | 360 | 365 | 13,400 |
2016/03/11 | 364 | 364 | 364 | 364 | 100 |
2016/03/07 | 360 | 360 | 360 | 360 | 2,100 |
2016/03/02 | 359 | 359 | 359 | 359 | 2,200 |
2016/03/01 | 355 | 358 | 355 | 358 | 2,100 |
2016/02/25 | 345 | 345 | 345 | 345 | 1,000 |
2016/02/24 | 358 | 358 | 345 | 345 | 500 |
2016/02/17 | 358 | 358 | 358 | 358 | 100 |
2016/02/16 | 358 | 358 | 358 | 358 | 100 |
2016/02/15 | 360 | 360 | 358 | 358 | 400 |
2016/02/12 | 367 | 367 | 367 | 367 | 100 |
2016/02/10 | 371 | 371 | 360 | 360 | 2,600 |
2016/02/09 | 359 | 375 | 351 | 360 | 3,200 |
2016/02/08 | 359 | 359 | 359 | 359 | 1,000 |
2016/01/29 | 375 | 375 | 370 | 375 | 900 |
2016/01/28 | 365 | 375 | 365 | 370 | 1,500 |
2016/01/27 | 365 | 365 | 365 | 365 | 500 |
2016/01/26 | 352 | 354 | 352 | 353 | 1,300 |
2016/01/25 | 369 | 372 | 358 | 372 | 800 |
2016/01/21 | 351 | 372 | 351 | 371 | 1,200 |
2016/01/19 | 344 | 344 | 343 | 343 | 2,100 |
2016/01/18 | 362 | 362 | 350 | 350 | 5,800 |
2016/01/15 | 369 | 369 | 365 | 365 | 1,800 |
2016/01/14 | 382 | 382 | 369 | 369 | 7,400 |
2016/01/13 | 382 | 382 | 382 | 382 | 1,000 |
2016/01/12 | 385 | 385 | 381 | 381 | 800 |
2016/01/06 | 389 | 389 | 389 | 389 | 2,100 |
2016/01/04 | 389 | 389 | 389 | 389 | 100 |