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 |
---|---|---|---|---|---|
2019/12/30 | 910 | 910 | 890 | 910 | 8,400 |
2019/12/27 | 908 | 925 | 900 | 910 | 1,300 |
2019/12/26 | 945 | 945 | 869 | 908 | 4,500 |
2019/12/25 | 955 | 965 | 930 | 945 | 1,300 |
2019/12/24 | 945 | 955 | 921 | 955 | 7,300 |
2019/12/23 | 899 | 949 | 899 | 940 | 9,700 |
2019/12/20 | 835 | 905 | 835 | 895 | 7,700 |
2019/12/19 | 837 | 850 | 836 | 850 | 8,000 |
2019/12/18 | 836 | 836 | 830 | 835 | 24,000 |
2019/12/17 | 838 | 838 | 836 | 836 | 26,400 |
2019/12/16 | 838 | 839 | 838 | 838 | 2,700 |
2019/12/13 | 838 | 838 | 838 | 838 | 700 |
2019/12/12 | 835 | 837 | 833 | 837 | 1,800 |
2019/12/11 | 833 | 835 | 832 | 835 | 9,800 |
2019/12/10 | 835 | 835 | 833 | 833 | 300 |
2019/12/09 | 830 | 837 | 820 | 830 | 10,500 |
2019/12/06 | 821 | 830 | 821 | 830 | 500 |
2019/12/05 | 830 | 835 | 830 | 830 | 8,400 |
2019/12/04 | 825 | 830 | 821 | 830 | 900 |
2019/12/03 | 830 | 830 | 827 | 830 | 1,300 |
2019/12/02 | 830 | 835 | 830 | 835 | 13,300 |
2019/11/29 | 823 | 835 | 820 | 835 | 7,300 |
2019/11/28 | 821 | 825 | 820 | 820 | 100,700 |
2019/11/27 | 820 | 830 | 820 | 821 | 12,800 |
2019/11/26 | 824 | 830 | 820 | 820 | 28,800 |
2019/11/25 | 831 | 833 | 810 | 825 | 43,800 |
2019/11/22 | 820 | 830 | 820 | 830 | 4,700 |
2019/11/21 | 821 | 834 | 815 | 815 | 5,200 |
2019/11/20 | 837 | 837 | 800 | 820 | 3,900 |
2019/11/19 | 835 | 838 | 800 | 837 | 5,100 |
2019/11/18 | 830 | 835 | 825 | 835 | 4,600 |
2019/11/15 | 822 | 830 | 810 | 830 | 4,200 |
2019/11/14 | 800 | 822 | 800 | 820 | 9,300 |
2019/11/13 | 800 | 800 | 795 | 800 | 2,600 |
2019/11/12 | 800 | 800 | 791 | 800 | 3,500 |
2019/11/11 | 800 | 810 | 782 | 809 | 5,900 |
2019/11/08 | 813 | 828 | 762 | 800 | 6,000 |
2019/11/07 | 769 | 850 | 750 | 813 | 22,200 |
2019/11/06 | 748 | 770 | 746 | 769 | 13,200 |
2019/11/05 | 741 | 750 | 738 | 745 | 4,200 |
2019/11/01 | 735 | 745 | 735 | 738 | 4,700 |
2019/10/31 | 710 | 738 | 690 | 738 | 4,400 |
2019/10/30 | 715 | 727 | 700 | 710 | 4,900 |
2019/10/29 | 710 | 710 | 683 | 700 | 1,600 |
2019/10/28 | 700 | 710 | 696 | 701 | 1,300 |
2019/10/25 | 710 | 710 | 689 | 695 | 2,300 |
2019/10/24 | 695 | 705 | 686 | 705 | 2,300 |
2019/10/23 | 684 | 695 | 684 | 690 | 5,900 |
2019/10/21 | 675 | 683 | 663 | 683 | 2,100 |
2019/10/18 | 677 | 680 | 677 | 680 | 2,600 |
2019/10/17 | 668 | 673 | 668 | 673 | 1,100 |
2019/10/16 | 664 | 674 | 664 | 665 | 5,400 |
2019/10/15 | 640 | 662 | 640 | 656 | 5,600 |
2019/10/11 | 630 | 630 | 630 | 630 | 100 |
2019/10/10 | 627 | 627 | 627 | 627 | 100 |
2019/10/08 | 648 | 648 | 628 | 633 | 400 |
2019/10/03 | 644 | 646 | 644 | 646 | 400 |
2019/10/02 | 649 | 649 | 649 | 649 | 100 |
2019/10/01 | 636 | 650 | 636 | 650 | 2,900 |
2019/09/30 | 635 | 639 | 635 | 635 | 500 |
2019/09/27 | 630 | 630 | 624 | 630 | 1,200 |
2019/09/26 | 638 | 638 | 625 | 625 | 200 |
2019/09/25 | 640 | 640 | 620 | 630 | 1,200 |
2019/09/24 | 621 | 645 | 621 | 640 | 4,500 |
2019/09/20 | 620 | 624 | 620 | 624 | 300 |
2019/09/19 | 621 | 621 | 621 | 621 | 200 |
2019/09/18 | 611 | 623 | 611 | 623 | 6,600 |
2019/09/17 | 610 | 616 | 610 | 616 | 1,100 |
2019/09/13 | 610 | 610 | 610 | 610 | 100 |
2019/09/12 | 602 | 605 | 602 | 604 | 1,300 |
2019/09/11 | 610 | 610 | 600 | 600 | 1,200 |
2019/09/10 | 607 | 607 | 607 | 607 | 300 |
2019/09/09 | 603 | 603 | 598 | 603 | 4,800 |
2019/09/06 | 602 | 602 | 602 | 602 | 100 |
2019/09/05 | 605 | 605 | 601 | 602 | 142,300 |
2019/09/04 | 600 | 605 | 594 | 605 | 5,600 |
2019/09/03 | 620 | 621 | 580 | 595 | 19,300 |
2019/09/02 | 621 | 624 | 621 | 621 | 300 |
2019/08/30 | 623 | 623 | 623 | 623 | 200 |
2019/08/29 | 625 | 625 | 617 | 617 | 500 |
2019/08/28 | 630 | 630 | 616 | 616 | 800 |
2019/08/27 | 623 | 624 | 618 | 620 | 2,600 |
2019/08/26 | 620 | 630 | 614 | 617 | 5,600 |
2019/08/23 | 622 | 622 | 615 | 615 | 1,400 |
2019/08/22 | 622 | 622 | 618 | 622 | 1,200 |
2019/08/21 | 626 | 626 | 620 | 622 | 4,100 |
2019/08/20 | 626 | 626 | 623 | 623 | 700 |
2019/08/19 | 626 | 626 | 626 | 626 | 400 |
2019/08/16 | 614 | 618 | 614 | 618 | 1,100 |
2019/08/15 | 615 | 615 | 614 | 614 | 2,800 |
2019/08/14 | 624 | 624 | 616 | 620 | 1,100 |
2019/08/13 | 622 | 629 | 610 | 629 | 3,900 |
2019/08/09 | 620 | 621 | 617 | 619 | 1,200 |
2019/08/08 | 614 | 619 | 614 | 617 | 1,800 |
2019/08/07 | 610 | 624 | 610 | 615 | 6,300 |
2019/08/06 | 607 | 607 | 598 | 601 | 12,300 |
2019/08/05 | 620 | 623 | 608 | 611 | 11,500 |
2019/08/02 | 640 | 640 | 630 | 630 | 1,300 |
2019/08/01 | 646 | 646 | 640 | 640 | 1,300 |
2019/07/31 | 655 | 658 | 646 | 646 | 7,900 |
2019/07/30 | 658 | 660 | 643 | 645 | 6,100 |
2019/07/29 | 635 | 660 | 629 | 654 | 18,800 |
2019/07/26 | 624 | 634 | 624 | 625 | 1,500 |
2019/07/25 | 635 | 635 | 616 | 620 | 6,200 |
2019/07/24 | 620 | 632 | 620 | 631 | 23,200 |
2019/07/23 | 613 | 628 | 613 | 622 | 4,100 |
2019/07/22 | 635 | 635 | 613 | 620 | 8,100 |
2019/07/19 | 642 | 642 | 638 | 639 | 4,900 |
2019/07/18 | 642 | 644 | 635 | 638 | 10,300 |
2019/07/17 | 645 | 645 | 634 | 634 | 2,500 |
2019/07/16 | 640 | 643 | 636 | 643 | 11,000 |
2019/07/12 | 637 | 644 | 631 | 636 | 7,400 |
2019/07/11 | 634 | 636 | 625 | 634 | 5,000 |
2019/07/10 | 629 | 632 | 628 | 632 | 2,900 |
2019/07/09 | 624 | 629 | 622 | 629 | 6,100 |
2019/07/08 | 625 | 625 | 620 | 621 | 6,700 |
2019/07/05 | 617 | 623 | 613 | 623 | 2,800 |
2019/07/04 | 620 | 620 | 617 | 620 | 600 |
2019/07/03 | 612 | 623 | 612 | 619 | 2,200 |
2019/07/02 | 624 | 624 | 604 | 616 | 4,200 |
2019/07/01 | 605 | 627 | 605 | 623 | 15,000 |
2019/06/28 | 609 | 610 | 604 | 604 | 3,700 |
2019/06/27 | 600 | 610 | 592 | 607 | 7,500 |
2019/06/26 | 593 | 600 | 593 | 596 | 3,200 |
2019/06/25 | 593 | 593 | 590 | 590 | 4,900 |
2019/06/24 | 592 | 594 | 589 | 590 | 96,600 |
2019/06/21 | 588 | 591 | 588 | 589 | 3,500 |
2019/06/20 | 595 | 595 | 591 | 591 | 1,600 |
2019/06/19 | 592 | 594 | 589 | 594 | 3,900 |
2019/06/18 | 589 | 589 | 589 | 589 | 100 |
2019/06/17 | 591 | 593 | 590 | 590 | 1,400 |
2019/06/14 | 591 | 597 | 589 | 589 | 1,900 |
2019/06/13 | 595 | 598 | 590 | 591 | 600 |
2019/06/12 | 595 | 597 | 593 | 593 | 400 |
2019/06/11 | 598 | 598 | 592 | 592 | 400 |
2019/06/10 | 597 | 598 | 592 | 592 | 3,000 |
2019/06/07 | 582 | 593 | 582 | 593 | 5,400 |
2019/06/06 | 591 | 594 | 585 | 591 | 3,800 |
2019/06/05 | 595 | 599 | 588 | 588 | 3,200 |
2019/06/04 | 597 | 597 | 588 | 590 | 6,000 |
2019/06/03 | 600 | 606 | 596 | 606 | 1,100 |
2019/05/31 | 610 | 610 | 600 | 600 | 4,700 |
2019/05/30 | 604 | 609 | 604 | 606 | 1,900 |
2019/05/29 | 619 | 624 | 614 | 614 | 2,100 |
2019/05/28 | 607 | 615 | 607 | 615 | 2,300 |
2019/05/27 | 599 | 600 | 599 | 600 | 2,100 |
2019/05/24 | 600 | 606 | 600 | 603 | 1,200 |
2019/05/23 | 599 | 604 | 599 | 604 | 2,400 |
2019/05/22 | 595 | 597 | 595 | 597 | 1,200 |
2019/05/21 | 585 | 592 | 585 | 592 | 3,400 |
2019/05/20 | 601 | 601 | 558 | 585 | 29,800 |
2019/05/17 | 602 | 606 | 600 | 601 | 20,000 |
2019/05/16 | 603 | 603 | 603 | 603 | 200 |
2019/05/15 | 603 | 604 | 603 | 603 | 900 |
2019/05/14 | 588 | 603 | 588 | 602 | 3,100 |
2019/05/13 | 600 | 603 | 598 | 600 | 22,200 |
2019/05/10 | 597 | 600 | 597 | 600 | 700 |
2019/05/09 | 600 | 600 | 600 | 600 | 15,100 |
2019/05/08 | 600 | 600 | 590 | 590 | 1,100 |
2019/05/07 | 600 | 600 | 594 | 600 | 5,700 |
2019/04/26 | 591 | 600 | 586 | 600 | 1,800 |
2019/04/25 | 592 | 596 | 592 | 596 | 500 |
2019/04/24 | 595 | 600 | 593 | 594 | 2,300 |
2019/04/23 | 600 | 600 | 586 | 590 | 3,300 |
2019/04/22 | 600 | 600 | 600 | 600 | 4,700 |
2019/04/19 | 594 | 600 | 594 | 600 | 500 |
2019/04/18 | 600 | 600 | 596 | 600 | 1,200 |
2019/04/17 | 600 | 600 | 600 | 600 | 1,000 |
2019/04/16 | 600 | 600 | 600 | 600 | 3,500 |
2019/04/15 | 605 | 605 | 599 | 600 | 3,800 |
2019/04/12 | 602 | 603 | 600 | 600 | 1,200 |
2019/04/11 | 603 | 603 | 601 | 601 | 400 |
2019/04/10 | 601 | 602 | 600 | 602 | 1,900 |
2019/04/09 | 604 | 613 | 604 | 613 | 800 |
2019/04/08 | 607 | 610 | 605 | 606 | 3,600 |
2019/04/05 | 605 | 607 | 604 | 604 | 2,700 |
2019/04/04 | 604 | 605 | 603 | 603 | 2,000 |
2019/04/03 | 606 | 610 | 604 | 604 | 1,600 |
2019/04/02 | 602 | 602 | 597 | 601 | 3,300 |
2019/04/01 | 602 | 606 | 602 | 603 | 6,100 |
2019/03/29 | 592 | 607 | 589 | 600 | 13,100 |
2019/03/28 | 660 | 660 | 567 | 582 | 56,400 |
2019/03/27 | 653 | 653 | 643 | 653 | 500 |
2019/03/26 | 660 | 660 | 630 | 656 | 3,900 |
2019/03/25 | 653 | 665 | 645 | 660 | 4,500 |
2019/03/22 | 650 | 654 | 650 | 654 | 200 |
2019/03/20 | 645 | 650 | 645 | 650 | 800 |
2019/03/18 | 644 | 670 | 644 | 670 | 2,500 |
2019/03/15 | 650 | 660 | 649 | 650 | 3,700 |
2019/03/14 | 660 | 660 | 650 | 660 | 2,000 |
2019/03/13 | 654 | 660 | 644 | 659 | 8,600 |
2019/03/12 | 656 | 665 | 637 | 650 | 7,400 |
2019/03/11 | 622 | 657 | 622 | 657 | 1,700 |
2019/03/08 | 619 | 628 | 611 | 628 | 11,300 |
2019/03/07 | 659 | 660 | 639 | 639 | 1,200 |
2019/03/06 | 659 | 659 | 659 | 659 | 100 |
2019/03/05 | 655 | 657 | 652 | 655 | 2,100 |
2019/03/04 | 655 | 655 | 655 | 655 | 100 |
2019/03/01 | 656 | 660 | 656 | 659 | 800 |
2019/02/28 | 646 | 652 | 646 | 652 | 4,300 |
2019/02/27 | 645 | 645 | 643 | 643 | 600 |
2019/02/26 | 636 | 637 | 630 | 637 | 5,200 |
2019/02/25 | 645 | 646 | 643 | 643 | 9,900 |
2019/02/22 | 650 | 650 | 646 | 646 | 800 |
2019/02/21 | 653 | 658 | 650 | 650 | 3,000 |
2019/02/20 | 647 | 662 | 647 | 649 | 1,500 |
2019/02/19 | 640 | 643 | 631 | 643 | 3,600 |
2019/02/18 | 643 | 643 | 637 | 640 | 1,700 |
2019/02/15 | 642 | 643 | 622 | 643 | 800 |
2019/02/14 | 635 | 635 | 627 | 627 | 1,000 |
2019/02/13 | 641 | 650 | 630 | 640 | 2,400 |
2019/02/12 | 630 | 664 | 621 | 651 | 6,700 |
2019/02/08 | 602 | 617 | 600 | 617 | 4,700 |
2019/02/07 | 613 | 620 | 605 | 610 | 7,500 |
2019/02/06 | 598 | 611 | 588 | 596 | 27,700 |
2019/02/05 | 554 | 561 | 552 | 558 | 3,300 |
2019/02/04 | 550 | 560 | 550 | 558 | 4,100 |
2019/02/01 | 550 | 552 | 550 | 552 | 2,300 |
2019/01/31 | 558 | 561 | 548 | 550 | 4,600 |
2019/01/30 | 575 | 575 | 557 | 557 | 3,700 |
2019/01/29 | 568 | 568 | 559 | 565 | 2,700 |
2019/01/28 | 573 | 575 | 559 | 559 | 4,500 |
2019/01/25 | 573 | 585 | 569 | 575 | 6,500 |
2019/01/24 | 575 | 577 | 575 | 576 | 2,700 |
2019/01/23 | 578 | 580 | 575 | 576 | 1,000 |
2019/01/22 | 580 | 580 | 578 | 578 | 700 |
2019/01/21 | 583 | 585 | 583 | 583 | 1,100 |
2019/01/18 | 585 | 585 | 578 | 578 | 2,100 |
2019/01/17 | 575 | 581 | 571 | 581 | 195,900 |
2019/01/16 | 575 | 575 | 575 | 575 | 200 |
2019/01/15 | 574 | 575 | 558 | 565 | 600 |
2019/01/11 | 558 | 568 | 558 | 558 | 1,400 |
2019/01/10 | 561 | 561 | 555 | 561 | 400 |
2019/01/09 | 570 | 579 | 560 | 560 | 1,700 |
2019/01/08 | 570 | 570 | 560 | 570 | 16,200 |
2019/01/07 | 558 | 570 | 540 | 570 | 41,900 |
2019/01/04 | 556 | 556 | 536 | 556 | 35,400 |