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 |
---|---|---|---|---|---|
2018/12/28 | 546 | 556 | 536 | 556 | 17,100 |
2018/12/27 | 530 | 536 | 529 | 536 | 9,800 |
2018/12/26 | 508 | 528 | 508 | 527 | 1,300 |
2018/12/25 | 521 | 530 | 505 | 505 | 11,100 |
2018/12/21 | 545 | 551 | 545 | 550 | 28,500 |
2018/12/20 | 599 | 599 | 562 | 565 | 10,000 |
2018/12/19 | 600 | 600 | 585 | 589 | 14,800 |
2018/12/18 | 600 | 600 | 588 | 588 | 22,400 |
2018/12/17 | 600 | 604 | 594 | 594 | 3,900 |
2018/12/14 | 603 | 603 | 595 | 603 | 6,100 |
2018/12/13 | 603 | 608 | 595 | 603 | 7,600 |
2018/12/12 | 600 | 613 | 600 | 613 | 15,700 |
2018/12/11 | 613 | 613 | 597 | 600 | 12,800 |
2018/12/10 | 611 | 619 | 610 | 619 | 15,100 |
2018/12/07 | 641 | 641 | 641 | 641 | 100 |
2018/12/05 | 640 | 640 | 639 | 639 | 3,800 |
2018/12/04 | 640 | 644 | 640 | 641 | 3,700 |
2018/12/03 | 651 | 651 | 630 | 640 | 1,300 |
2018/11/30 | 660 | 663 | 647 | 647 | 9,300 |
2018/11/29 | 670 | 670 | 654 | 660 | 14,000 |
2018/11/28 | 679 | 679 | 668 | 670 | 5,500 |
2018/11/27 | 640 | 645 | 640 | 645 | 400 |
2018/11/26 | 631 | 631 | 631 | 631 | 200 |
2018/11/22 | 621 | 635 | 621 | 635 | 4,600 |
2018/11/21 | 627 | 641 | 620 | 624 | 9,200 |
2018/11/20 | 627 | 631 | 627 | 627 | 6,100 |
2018/11/19 | 625 | 628 | 625 | 628 | 1,900 |
2018/11/16 | 647 | 653 | 625 | 625 | 7,500 |
2018/11/15 | 655 | 655 | 644 | 647 | 2,000 |
2018/11/14 | 651 | 655 | 651 | 655 | 600 |
2018/11/13 | 656 | 657 | 649 | 655 | 2,300 |
2018/11/12 | 663 | 663 | 660 | 660 | 600 |
2018/11/09 | 670 | 672 | 661 | 661 | 9,200 |
2018/11/08 | 681 | 681 | 660 | 681 | 3,400 |
2018/11/07 | 661 | 678 | 661 | 675 | 1,300 |
2018/11/06 | 660 | 675 | 659 | 659 | 9,000 |
2018/11/05 | 664 | 668 | 664 | 668 | 200 |
2018/11/02 | 669 | 673 | 660 | 665 | 3,000 |
2018/11/01 | 667 | 677 | 660 | 673 | 11,600 |
2018/10/31 | 678 | 691 | 653 | 663 | 15,400 |
2018/10/30 | 668 | 677 | 662 | 662 | 1,200 |
2018/10/29 | 665 | 680 | 634 | 658 | 4,000 |
2018/10/26 | 675 | 676 | 665 | 665 | 2,800 |
2018/10/25 | 685 | 691 | 670 | 680 | 2,700 |
2018/10/24 | 700 | 700 | 688 | 699 | 1,500 |
2018/10/23 | 709 | 709 | 704 | 704 | 800 |
2018/10/22 | 710 | 710 | 704 | 704 | 400 |
2018/10/19 | 690 | 705 | 690 | 705 | 500 |
2018/10/17 | 701 | 701 | 700 | 700 | 200 |
2018/10/16 | 705 | 705 | 686 | 686 | 400 |
2018/10/15 | 709 | 710 | 705 | 705 | 700 |
2018/10/12 | 682 | 700 | 682 | 700 | 1,100 |
2018/10/11 | 682 | 683 | 675 | 683 | 3,400 |
2018/10/10 | 724 | 724 | 695 | 698 | 5,500 |
2018/10/09 | 725 | 725 | 710 | 723 | 6,200 |
2018/10/05 | 740 | 752 | 716 | 737 | 2,000 |
2018/10/04 | 748 | 748 | 748 | 748 | 200 |
2018/10/03 | 750 | 750 | 750 | 750 | 300 |
2018/10/02 | 748 | 750 | 748 | 750 | 1,500 |
2018/10/01 | 740 | 740 | 740 | 740 | 900 |
2018/09/28 | 735 | 735 | 725 | 735 | 1,100 |
2018/09/27 | 725 | 725 | 725 | 725 | 2,000 |
2018/09/26 | 735 | 736 | 705 | 715 | 3,300 |
2018/09/25 | 715 | 728 | 715 | 728 | 300 |
2018/09/21 | 725 | 730 | 720 | 730 | 900 |
2018/09/20 | 715 | 731 | 715 | 731 | 2,400 |
2018/09/19 | 713 | 714 | 707 | 714 | 2,100 |
2018/09/18 | 706 | 706 | 706 | 706 | 1,700 |
2018/09/14 | 697 | 700 | 697 | 700 | 800 |
2018/09/13 | 691 | 691 | 690 | 690 | 2,200 |
2018/09/12 | 690 | 690 | 690 | 690 | 500 |
2018/09/11 | 680 | 680 | 680 | 680 | 2,000 |
2018/09/10 | 686 | 686 | 678 | 680 | 1,200 |
2018/09/07 | 701 | 701 | 680 | 684 | 10,800 |
2018/09/06 | 714 | 717 | 705 | 705 | 3,600 |
2018/09/05 | 715 | 718 | 714 | 718 | 2,000 |
2018/09/04 | 712 | 720 | 712 | 714 | 4,000 |
2018/09/03 | 718 | 724 | 708 | 712 | 7,400 |
2018/08/31 | 722 | 722 | 718 | 718 | 700 |
2018/08/30 | 726 | 726 | 720 | 720 | 1,600 |
2018/08/29 | 725 | 726 | 720 | 720 | 4,500 |
2018/08/28 | 727 | 727 | 718 | 720 | 5,000 |
2018/08/24 | 720 | 728 | 717 | 720 | 1,400 |
2018/08/22 | 730 | 730 | 728 | 728 | 1,700 |
2018/08/21 | 715 | 728 | 714 | 728 | 3,200 |
2018/08/20 | 720 | 720 | 714 | 714 | 3,600 |
2018/08/17 | 730 | 730 | 725 | 725 | 1,500 |
2018/08/16 | 728 | 731 | 720 | 731 | 3,700 |
2018/08/15 | 724 | 735 | 720 | 720 | 2,700 |
2018/08/14 | 715 | 725 | 715 | 724 | 5,300 |
2018/08/13 | 720 | 720 | 705 | 720 | 5,200 |
2018/08/10 | 730 | 730 | 722 | 722 | 1,500 |
2018/08/09 | 735 | 735 | 735 | 735 | 1,800 |
2018/08/08 | 735 | 735 | 730 | 730 | 4,200 |
2018/08/07 | 721 | 722 | 720 | 720 | 3,800 |
2018/08/06 | 729 | 729 | 721 | 724 | 2,400 |
2018/08/03 | 729 | 729 | 722 | 723 | 6,900 |
2018/08/02 | 744 | 750 | 710 | 730 | 18,300 |
2018/08/01 | 758 | 765 | 740 | 742 | 13,900 |
2018/07/31 | 780 | 780 | 755 | 755 | 4,300 |
2018/07/30 | 787 | 788 | 780 | 780 | 6,400 |
2018/07/27 | 770 | 783 | 770 | 783 | 5,900 |
2018/07/26 | 788 | 788 | 754 | 762 | 18,800 |
2018/07/25 | 763 | 783 | 761 | 783 | 50,100 |
2018/07/23 | 682 | 683 | 682 | 683 | 2,400 |
2018/07/20 | 708 | 708 | 706 | 707 | 2,600 |
2018/07/19 | 702 | 702 | 702 | 702 | 800 |
2018/07/18 | 704 | 704 | 679 | 683 | 2,100 |
2018/07/17 | 689 | 700 | 687 | 700 | 2,700 |
2018/07/13 | 680 | 680 | 680 | 680 | 100 |
2018/07/12 | 690 | 690 | 690 | 690 | 100 |
2018/07/09 | 684 | 684 | 684 | 684 | 100 |
2018/07/06 | 670 | 680 | 670 | 680 | 300 |
2018/07/05 | 679 | 680 | 675 | 675 | 900 |
2018/07/04 | 680 | 680 | 680 | 680 | 100 |
2018/07/03 | 683 | 683 | 680 | 680 | 2,000 |
2018/07/02 | 676 | 684 | 676 | 684 | 2,800 |
2018/06/29 | 699 | 702 | 683 | 683 | 4,200 |
2018/06/28 | 698 | 698 | 690 | 690 | 1,600 |
2018/06/27 | 694 | 696 | 694 | 696 | 900 |
2018/06/26 | 684 | 684 | 684 | 684 | 1,600 |
2018/06/25 | 687 | 687 | 686 | 686 | 2,400 |
2018/06/22 | 689 | 692 | 689 | 692 | 1,100 |
2018/06/21 | 689 | 689 | 689 | 689 | 200 |
2018/06/20 | 705 | 705 | 695 | 695 | 400 |
2018/06/19 | 705 | 705 | 705 | 705 | 400 |
2018/06/18 | 701 | 702 | 698 | 698 | 2,300 |
2018/06/15 | 698 | 713 | 698 | 698 | 5,100 |
2018/06/13 | 692 | 692 | 688 | 688 | 600 |
2018/06/12 | 690 | 690 | 686 | 686 | 3,100 |
2018/06/11 | 691 | 691 | 691 | 691 | 100 |
2018/06/08 | 692 | 702 | 689 | 698 | 10,000 |
2018/06/07 | 683 | 690 | 683 | 690 | 2,400 |
2018/06/06 | 690 | 700 | 685 | 685 | 6,700 |
2018/06/05 | 692 | 692 | 687 | 692 | 2,100 |
2018/06/04 | 680 | 692 | 680 | 692 | 4,400 |
2018/06/01 | 686 | 697 | 686 | 690 | 1,700 |
2018/05/31 | 700 | 700 | 690 | 690 | 1,400 |
2018/05/30 | 699 | 699 | 688 | 690 | 5,800 |
2018/05/29 | 701 | 701 | 698 | 698 | 3,900 |
2018/05/28 | 684 | 691 | 683 | 691 | 2,900 |
2018/05/25 | 685 | 690 | 685 | 690 | 600 |
2018/05/24 | 685 | 685 | 685 | 685 | 200 |
2018/05/23 | 683 | 685 | 683 | 685 | 4,000 |
2018/05/22 | 689 | 693 | 689 | 693 | 300 |
2018/05/21 | 700 | 701 | 682 | 692 | 4,700 |
2018/05/18 | 699 | 702 | 695 | 702 | 4,300 |
2018/05/17 | 700 | 700 | 699 | 699 | 2,000 |
2018/05/16 | 699 | 705 | 690 | 694 | 7,700 |
2018/05/15 | 700 | 700 | 691 | 700 | 3,700 |
2018/05/14 | 703 | 703 | 682 | 692 | 25,900 |
2018/05/11 | 692 | 705 | 692 | 705 | 1,200 |
2018/05/10 | 710 | 710 | 688 | 688 | 1,800 |
2018/05/09 | 710 | 710 | 700 | 710 | 2,700 |
2018/05/08 | 695 | 710 | 695 | 710 | 2,700 |
2018/05/07 | 709 | 710 | 695 | 696 | 600 |
2018/05/02 | 710 | 710 | 706 | 709 | 400 |
2018/05/01 | 700 | 705 | 695 | 705 | 6,400 |
2018/04/27 | 700 | 700 | 690 | 696 | 2,000 |
2018/04/26 | 692 | 699 | 685 | 696 | 5,100 |
2018/04/25 | 708 | 708 | 692 | 700 | 2,500 |
2018/04/24 | 702 | 704 | 700 | 700 | 500 |
2018/04/23 | 693 | 702 | 693 | 702 | 1,800 |
2018/04/20 | 684 | 700 | 683 | 693 | 3,500 |
2018/04/19 | 700 | 700 | 680 | 685 | 16,600 |
2018/04/18 | 701 | 701 | 701 | 701 | 500 |
2018/04/17 | 696 | 696 | 696 | 696 | 100 |
2018/04/16 | 712 | 719 | 700 | 700 | 1,800 |
2018/04/13 | 699 | 711 | 695 | 711 | 3,100 |
2018/04/12 | 685 | 699 | 680 | 699 | 3,400 |
2018/04/11 | 705 | 705 | 687 | 695 | 6,900 |
2018/04/10 | 690 | 703 | 685 | 703 | 5,500 |
2018/04/09 | 687 | 693 | 680 | 690 | 5,900 |
2018/04/06 | 695 | 700 | 690 | 700 | 6,700 |
2018/04/05 | 700 | 701 | 696 | 696 | 900 |
2018/04/04 | 705 | 706 | 704 | 704 | 1,400 |
2018/04/03 | 702 | 707 | 700 | 706 | 2,100 |
2018/04/02 | 720 | 725 | 720 | 725 | 1,500 |
2018/03/30 | 700 | 715 | 700 | 715 | 10,500 |
2018/03/29 | 692 | 700 | 692 | 700 | 4,500 |
2018/03/28 | 685 | 691 | 678 | 685 | 4,200 |
2018/03/27 | 692 | 692 | 680 | 692 | 4,700 |
2018/03/26 | 660 | 678 | 659 | 678 | 12,300 |
2018/03/23 | 703 | 703 | 670 | 680 | 18,300 |
2018/03/22 | 728 | 735 | 716 | 724 | 9,900 |
2018/03/20 | 785 | 785 | 715 | 729 | 90,200 |
2018/03/19 | 712 | 712 | 710 | 710 | 9,100 |
2018/03/16 | 717 | 724 | 715 | 715 | 1,900 |
2018/03/15 | 773 | 773 | 715 | 721 | 15,900 |
2018/03/14 | 719 | 719 | 713 | 713 | 400 |
2018/03/13 | 710 | 719 | 707 | 719 | 7,700 |
2018/03/12 | 721 | 728 | 710 | 715 | 6,400 |
2018/03/09 | 721 | 724 | 706 | 721 | 7,500 |
2018/03/08 | 740 | 740 | 730 | 730 | 2,700 |
2018/03/07 | 740 | 740 | 735 | 740 | 2,100 |
2018/03/06 | 740 | 744 | 740 | 744 | 1,500 |
2018/03/05 | 757 | 757 | 720 | 737 | 7,300 |
2018/03/02 | 740 | 745 | 725 | 744 | 11,700 |
2018/03/01 | 743 | 744 | 736 | 744 | 11,500 |
2018/02/28 | 773 | 773 | 760 | 765 | 4,100 |
2018/02/27 | 768 | 773 | 740 | 773 | 7,000 |
2018/02/26 | 769 | 769 | 750 | 763 | 5,400 |
2018/02/23 | 760 | 769 | 746 | 769 | 1,200 |
2018/02/22 | 760 | 760 | 736 | 760 | 5,900 |
2018/02/21 | 746 | 760 | 740 | 760 | 3,300 |
2018/02/20 | 749 | 760 | 748 | 760 | 400 |
2018/02/19 | 760 | 760 | 740 | 760 | 2,100 |
2018/02/16 | 735 | 760 | 734 | 760 | 8,100 |
2018/02/15 | 750 | 750 | 720 | 735 | 22,500 |
2018/02/14 | 750 | 750 | 718 | 750 | 8,800 |
2018/02/13 | 752 | 769 | 750 | 750 | 10,100 |
2018/02/09 | 714 | 750 | 702 | 750 | 8,200 |
2018/02/08 | 730 | 750 | 717 | 730 | 12,600 |
2018/02/07 | 750 | 750 | 717 | 740 | 10,200 |
2018/02/06 | 736 | 750 | 705 | 718 | 14,000 |
2018/02/05 | 752 | 755 | 745 | 750 | 22,200 |
2018/02/02 | 764 | 765 | 754 | 760 | 2,900 |
2018/02/01 | 768 | 772 | 753 | 764 | 18,700 |
2018/01/31 | 770 | 789 | 750 | 765 | 16,600 |
2018/01/30 | 750 | 790 | 730 | 790 | 136,700 |
2018/01/29 | 690 | 690 | 690 | 690 | 6,400 |
2018/01/26 | 590 | 593 | 590 | 590 | 10,100 |
2018/01/25 | 585 | 592 | 585 | 592 | 600 |
2018/01/24 | 591 | 591 | 580 | 591 | 2,500 |
2018/01/23 | 596 | 596 | 590 | 591 | 4,000 |
2018/01/22 | 575 | 595 | 575 | 595 | 15,400 |
2018/01/19 | 588 | 588 | 580 | 580 | 1,600 |
2018/01/18 | 593 | 593 | 590 | 590 | 800 |
2018/01/17 | 595 | 595 | 586 | 588 | 3,000 |
2018/01/16 | 597 | 597 | 591 | 591 | 2,500 |
2018/01/15 | 596 | 596 | 589 | 596 | 5,200 |
2018/01/12 | 583 | 592 | 583 | 591 | 7,700 |
2018/01/11 | 572 | 582 | 572 | 580 | 10,800 |
2018/01/10 | 575 | 576 | 572 | 572 | 1,600 |
2018/01/09 | 572 | 574 | 570 | 574 | 3,100 |
2018/01/05 | 570 | 576 | 570 | 576 | 6,700 |
2018/01/04 | 568 | 573 | 568 | 571 | 3,100 |