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 |
---|---|---|---|---|---|
2020/12/30 | 1,290 | 1,299 | 1,280 | 1,299 | 1,000 |
2020/12/29 | 1,275 | 1,295 | 1,275 | 1,295 | 2,000 |
2020/12/28 | 1,315 | 1,315 | 1,230 | 1,275 | 16,200 |
2020/12/25 | 1,301 | 1,310 | 1,299 | 1,305 | 5,600 |
2020/12/24 | 1,319 | 1,319 | 1,301 | 1,301 | 4,000 |
2020/12/23 | 1,307 | 1,313 | 1,307 | 1,310 | 1,000 |
2020/12/22 | 1,323 | 1,323 | 1,298 | 1,299 | 10,100 |
2020/12/21 | 1,325 | 1,325 | 1,312 | 1,324 | 14,200 |
2020/12/18 | 1,342 | 1,342 | 1,290 | 1,313 | 7,600 |
2020/12/17 | 1,346 | 1,355 | 1,300 | 1,345 | 10,900 |
2020/12/16 | 1,349 | 1,349 | 1,323 | 1,349 | 3,100 |
2020/12/15 | 1,380 | 1,382 | 1,320 | 1,350 | 4,400 |
2020/12/14 | 1,335 | 1,369 | 1,335 | 1,350 | 6,800 |
2020/12/11 | 1,333 | 1,344 | 1,333 | 1,335 | 1,800 |
2020/12/10 | 1,350 | 1,350 | 1,320 | 1,330 | 3,700 |
2020/12/09 | 1,335 | 1,340 | 1,319 | 1,340 | 4,900 |
2020/12/08 | 1,338 | 1,340 | 1,320 | 1,330 | 3,900 |
2020/12/07 | 1,313 | 1,344 | 1,313 | 1,319 | 5,100 |
2020/12/04 | 1,300 | 1,330 | 1,300 | 1,313 | 2,600 |
2020/12/03 | 1,295 | 1,327 | 1,270 | 1,327 | 41,300 |
2020/12/02 | 1,330 | 1,330 | 1,290 | 1,309 | 3,000 |
2020/12/01 | 1,299 | 1,348 | 1,280 | 1,300 | 6,800 |
2020/11/30 | 1,272 | 1,307 | 1,272 | 1,287 | 3,100 |
2020/11/27 | 1,319 | 1,320 | 1,268 | 1,268 | 6,800 |
2020/11/26 | 1,300 | 1,300 | 1,250 | 1,300 | 53,600 |
2020/11/25 | 1,311 | 1,311 | 1,249 | 1,268 | 19,700 |
2020/11/24 | 1,324 | 1,324 | 1,298 | 1,310 | 10,000 |
2020/11/20 | 1,340 | 1,380 | 1,310 | 1,315 | 6,000 |
2020/11/19 | 1,348 | 1,349 | 1,335 | 1,335 | 24,200 |
2020/11/18 | 1,353 | 1,358 | 1,310 | 1,340 | 3,000 |
2020/11/17 | 1,398 | 1,398 | 1,326 | 1,356 | 9,500 |
2020/11/16 | 1,395 | 1,420 | 1,375 | 1,376 | 6,500 |
2020/11/13 | 1,410 | 1,410 | 1,388 | 1,389 | 1,900 |
2020/11/12 | 1,419 | 1,420 | 1,380 | 1,407 | 9,900 |
2020/11/11 | 1,428 | 1,442 | 1,411 | 1,411 | 20,100 |
2020/11/10 | 1,450 | 1,460 | 1,400 | 1,400 | 15,500 |
2020/11/09 | 1,369 | 1,440 | 1,350 | 1,440 | 17,200 |
2020/11/06 | 1,292 | 1,350 | 1,292 | 1,349 | 20,900 |
2020/11/05 | 1,351 | 1,351 | 1,250 | 1,291 | 55,700 |
2020/11/04 | 1,157 | 1,157 | 1,105 | 1,111 | 2,500 |
2020/11/02 | 1,150 | 1,150 | 1,128 | 1,130 | 34,200 |
2020/10/30 | 1,167 | 1,180 | 1,100 | 1,130 | 8,400 |
2020/10/29 | 1,165 | 1,165 | 1,140 | 1,165 | 48,300 |
2020/10/28 | 1,214 | 1,217 | 1,156 | 1,165 | 5,700 |
2020/10/27 | 1,210 | 1,210 | 1,163 | 1,200 | 5,500 |
2020/10/26 | 1,159 | 1,228 | 1,136 | 1,205 | 12,700 |
2020/10/23 | 1,140 | 1,140 | 1,121 | 1,136 | 1,500 |
2020/10/22 | 1,117 | 1,158 | 1,112 | 1,120 | 3,700 |
2020/10/21 | 1,103 | 1,129 | 1,103 | 1,115 | 800 |
2020/10/20 | 1,139 | 1,139 | 1,100 | 1,102 | 8,800 |
2020/10/19 | 1,170 | 1,170 | 1,100 | 1,139 | 15,700 |
2020/10/16 | 1,210 | 1,210 | 1,100 | 1,165 | 13,400 |
2020/10/15 | 1,150 | 1,234 | 1,150 | 1,216 | 9,300 |
2020/10/14 | 1,248 | 1,248 | 1,140 | 1,150 | 24,400 |
2020/10/13 | 1,315 | 1,326 | 1,250 | 1,250 | 28,200 |
2020/10/12 | 1,285 | 1,345 | 1,275 | 1,325 | 31,700 |
2020/10/09 | 1,179 | 1,294 | 1,170 | 1,239 | 38,900 |
2020/10/08 | 1,063 | 1,157 | 1,058 | 1,157 | 16,300 |
2020/10/07 | 1,010 | 1,065 | 1,010 | 1,056 | 12,600 |
2020/10/06 | 1,005 | 1,010 | 1,000 | 1,010 | 4,600 |
2020/10/05 | 1,007 | 1,020 | 991 | 995 | 4,600 |
2020/10/02 | 980 | 1,000 | 970 | 995 | 7,200 |
2020/09/30 | 1,008 | 1,020 | 925 | 975 | 17,800 |
2020/09/29 | 984 | 1,020 | 970 | 998 | 10,100 |
2020/09/28 | 949 | 969 | 941 | 969 | 4,700 |
2020/09/25 | 932 | 965 | 915 | 934 | 7,900 |
2020/09/24 | 915 | 935 | 900 | 930 | 8,400 |
2020/09/23 | 911 | 920 | 884 | 919 | 7,800 |
2020/09/18 | 900 | 920 | 880 | 920 | 7,300 |
2020/09/17 | 905 | 905 | 900 | 900 | 1,600 |
2020/09/16 | 900 | 910 | 865 | 900 | 7,200 |
2020/09/15 | 885 | 920 | 885 | 918 | 3,900 |
2020/09/14 | 898 | 900 | 885 | 885 | 5,100 |
2020/09/11 | 875 | 899 | 875 | 899 | 1,700 |
2020/09/10 | 895 | 895 | 855 | 890 | 9,400 |
2020/09/09 | 878 | 879 | 871 | 871 | 700 |
2020/09/08 | 878 | 878 | 878 | 878 | 100 |
2020/09/07 | 865 | 865 | 846 | 865 | 1,500 |
2020/09/04 | 860 | 866 | 860 | 865 | 1,900 |
2020/09/03 | 870 | 905 | 862 | 877 | 12,300 |
2020/09/02 | 861 | 861 | 850 | 850 | 1,900 |
2020/09/01 | 865 | 880 | 850 | 873 | 1,900 |
2020/08/31 | 858 | 865 | 842 | 855 | 6,200 |
2020/08/28 | 880 | 900 | 790 | 815 | 25,300 |
2020/08/27 | 833 | 965 | 830 | 875 | 54,400 |
2020/08/26 | 802 | 830 | 802 | 830 | 8,600 |
2020/08/25 | 805 | 817 | 800 | 817 | 3,900 |
2020/08/24 | 808 | 808 | 795 | 795 | 1,000 |
2020/08/21 | 799 | 799 | 790 | 791 | 1,800 |
2020/08/20 | 800 | 800 | 770 | 799 | 10,400 |
2020/08/19 | 808 | 808 | 801 | 801 | 500 |
2020/08/18 | 800 | 809 | 800 | 809 | 1,800 |
2020/08/17 | 809 | 810 | 790 | 790 | 5,000 |
2020/08/14 | 786 | 818 | 786 | 808 | 4,500 |
2020/08/13 | 796 | 808 | 777 | 777 | 10,600 |
2020/08/12 | 798 | 798 | 778 | 796 | 4,000 |
2020/08/11 | 790 | 819 | 790 | 802 | 3,400 |
2020/08/07 | 774 | 777 | 772 | 777 | 2,800 |
2020/08/06 | 796 | 796 | 750 | 764 | 29,900 |
2020/08/05 | 805 | 805 | 798 | 800 | 2,500 |
2020/08/04 | 796 | 796 | 796 | 796 | 300 |
2020/08/03 | 789 | 797 | 789 | 796 | 52,900 |
2020/07/31 | 799 | 799 | 765 | 770 | 2,400 |
2020/07/30 | 812 | 832 | 796 | 799 | 3,200 |
2020/07/29 | 823 | 823 | 796 | 796 | 1,400 |
2020/07/28 | 825 | 825 | 815 | 815 | 3,400 |
2020/07/27 | 800 | 812 | 785 | 811 | 9,900 |
2020/07/22 | 770 | 798 | 770 | 795 | 6,900 |
2020/07/21 | 774 | 774 | 764 | 770 | 4,700 |
2020/07/20 | 761 | 774 | 759 | 770 | 2,700 |
2020/07/17 | 761 | 761 | 746 | 759 | 5,300 |
2020/07/16 | 789 | 794 | 711 | 761 | 55,800 |
2020/07/15 | 794 | 794 | 791 | 791 | 2,200 |
2020/07/14 | 798 | 799 | 779 | 792 | 6,700 |
2020/07/13 | 838 | 854 | 733 | 798 | 70,000 |
2020/07/10 | 839 | 839 | 830 | 830 | 1,700 |
2020/07/09 | 830 | 839 | 825 | 839 | 1,000 |
2020/07/08 | 839 | 839 | 825 | 839 | 1,800 |
2020/07/07 | 840 | 840 | 840 | 840 | 700 |
2020/07/06 | 828 | 840 | 828 | 840 | 1,100 |
2020/07/03 | 825 | 828 | 818 | 828 | 1,500 |
2020/07/02 | 850 | 850 | 771 | 828 | 39,400 |
2020/07/01 | 836 | 851 | 836 | 851 | 2,100 |
2020/06/30 | 848 | 851 | 848 | 851 | 2,700 |
2020/06/29 | 850 | 852 | 850 | 852 | 1,400 |
2020/06/26 | 816 | 840 | 816 | 840 | 2,900 |
2020/06/25 | 860 | 860 | 820 | 820 | 12,300 |
2020/06/23 | 860 | 860 | 847 | 860 | 1,400 |
2020/06/22 | 852 | 858 | 852 | 858 | 300 |
2020/06/18 | 860 | 860 | 850 | 851 | 1,600 |
2020/06/17 | 850 | 860 | 846 | 860 | 800 |
2020/06/16 | 827 | 860 | 827 | 860 | 3,500 |
2020/06/15 | 835 | 836 | 822 | 822 | 1,300 |
2020/06/12 | 823 | 835 | 817 | 835 | 3,500 |
2020/06/11 | 850 | 860 | 850 | 858 | 1,400 |
2020/06/10 | 848 | 860 | 848 | 860 | 5,200 |
2020/06/09 | 850 | 850 | 848 | 849 | 2,000 |
2020/06/08 | 834 | 850 | 833 | 850 | 11,100 |
2020/06/05 | 828 | 828 | 828 | 828 | 400 |
2020/06/04 | 813 | 835 | 813 | 834 | 3,200 |
2020/06/03 | 821 | 821 | 811 | 811 | 900 |
2020/06/02 | 814 | 820 | 810 | 819 | 2,600 |
2020/06/01 | 809 | 815 | 800 | 814 | 3,800 |
2020/05/29 | 810 | 812 | 785 | 810 | 1,300 |
2020/05/28 | 815 | 815 | 790 | 810 | 15,900 |
2020/05/27 | 821 | 822 | 805 | 820 | 2,200 |
2020/05/26 | 816 | 821 | 816 | 821 | 3,700 |
2020/05/25 | 816 | 820 | 806 | 816 | 9,000 |
2020/05/22 | 812 | 821 | 806 | 816 | 2,500 |
2020/05/21 | 805 | 815 | 800 | 803 | 1,300 |
2020/05/20 | 800 | 817 | 800 | 817 | 4,300 |
2020/05/19 | 835 | 840 | 800 | 800 | 8,500 |
2020/05/18 | 837 | 837 | 751 | 835 | 24,800 |
2020/05/15 | 811 | 825 | 804 | 822 | 6,800 |
2020/05/14 | 826 | 835 | 766 | 800 | 29,700 |
2020/05/13 | 766 | 766 | 766 | 766 | 1,600 |
2020/05/12 | 646 | 666 | 646 | 666 | 600 |
2020/05/11 | 629 | 646 | 628 | 640 | 3,000 |
2020/05/08 | 623 | 628 | 623 | 628 | 500 |
2020/05/07 | 604 | 628 | 604 | 613 | 6,800 |
2020/05/01 | 615 | 623 | 601 | 623 | 1,900 |
2020/04/30 | 617 | 625 | 616 | 625 | 1,800 |
2020/04/28 | 615 | 625 | 605 | 615 | 3,500 |
2020/04/27 | 615 | 615 | 615 | 615 | 1,400 |
2020/04/24 | 607 | 615 | 605 | 615 | 1,100 |
2020/04/23 | 619 | 619 | 611 | 611 | 800 |
2020/04/22 | 619 | 619 | 619 | 619 | 1,000 |
2020/04/21 | 620 | 620 | 609 | 609 | 1,300 |
2020/04/20 | 619 | 623 | 613 | 623 | 2,400 |
2020/04/17 | 615 | 630 | 615 | 628 | 2,100 |
2020/04/15 | 610 | 611 | 610 | 611 | 500 |
2020/04/14 | 623 | 623 | 608 | 608 | 600 |
2020/04/10 | 623 | 623 | 623 | 623 | 500 |
2020/04/09 | 614 | 615 | 614 | 615 | 600 |
2020/04/08 | 605 | 615 | 605 | 610 | 500 |
2020/04/07 | 599 | 604 | 596 | 604 | 2,800 |
2020/04/06 | 576 | 600 | 573 | 600 | 1,400 |
2020/04/03 | 582 | 582 | 582 | 582 | 600 |
2020/04/02 | 587 | 600 | 584 | 600 | 2,900 |
2020/04/01 | 600 | 600 | 587 | 587 | 2,100 |
2020/03/31 | 610 | 610 | 600 | 600 | 800 |
2020/03/30 | 600 | 602 | 592 | 600 | 1,900 |
2020/03/27 | 615 | 629 | 598 | 611 | 2,300 |
2020/03/26 | 629 | 629 | 607 | 615 | 4,600 |
2020/03/25 | 630 | 631 | 615 | 629 | 10,500 |
2020/03/24 | 600 | 630 | 590 | 627 | 10,300 |
2020/03/23 | 600 | 600 | 595 | 595 | 1,700 |
2020/03/19 | 605 | 620 | 595 | 605 | 10,200 |
2020/03/18 | 600 | 610 | 600 | 610 | 900 |
2020/03/17 | 600 | 600 | 593 | 600 | 7,900 |
2020/03/16 | 625 | 625 | 600 | 600 | 12,000 |
2020/03/13 | 607 | 617 | 585 | 607 | 19,700 |
2020/03/12 | 660 | 665 | 640 | 650 | 1,900 |
2020/03/11 | 680 | 680 | 680 | 680 | 200 |
2020/03/10 | 620 | 660 | 609 | 660 | 11,600 |
2020/03/09 | 680 | 680 | 630 | 640 | 5,200 |
2020/03/06 | 687 | 715 | 660 | 690 | 2,600 |
2020/03/05 | 690 | 730 | 690 | 691 | 3,600 |
2020/03/04 | 678 | 690 | 678 | 690 | 1,800 |
2020/03/03 | 695 | 698 | 650 | 678 | 10,700 |
2020/03/02 | 605 | 680 | 605 | 680 | 41,400 |
2020/02/28 | 700 | 700 | 592 | 645 | 38,000 |
2020/02/27 | 725 | 740 | 701 | 720 | 6,800 |
2020/02/26 | 780 | 780 | 725 | 740 | 12,900 |
2020/02/25 | 788 | 794 | 755 | 777 | 2,300 |
2020/02/21 | 816 | 816 | 798 | 798 | 1,300 |
2020/02/20 | 805 | 816 | 803 | 816 | 1,600 |
2020/02/19 | 811 | 820 | 811 | 820 | 2,300 |
2020/02/18 | 807 | 812 | 801 | 811 | 3,400 |
2020/02/17 | 818 | 845 | 810 | 812 | 4,500 |
2020/02/14 | 826 | 840 | 818 | 818 | 4,500 |
2020/02/13 | 860 | 880 | 824 | 824 | 18,900 |
2020/02/12 | 899 | 905 | 890 | 905 | 2,200 |
2020/02/10 | 909 | 910 | 899 | 899 | 600 |
2020/02/07 | 912 | 921 | 876 | 910 | 3,700 |
2020/02/06 | 868 | 918 | 853 | 918 | 7,000 |
2020/02/05 | 871 | 877 | 776 | 853 | 31,100 |
2020/02/04 | 903 | 903 | 903 | 903 | 300 |
2020/02/03 | 894 | 900 | 893 | 900 | 900 |
2020/01/31 | 900 | 919 | 869 | 909 | 3,300 |
2020/01/30 | 925 | 925 | 900 | 901 | 2,700 |
2020/01/29 | 930 | 930 | 921 | 925 | 1,600 |
2020/01/28 | 959 | 959 | 926 | 930 | 1,800 |
2020/01/27 | 955 | 959 | 930 | 959 | 2,100 |
2020/01/24 | 963 | 963 | 953 | 953 | 1,700 |
2020/01/23 | 965 | 965 | 952 | 953 | 3,000 |
2020/01/22 | 960 | 965 | 960 | 965 | 3,000 |
2020/01/21 | 957 | 957 | 930 | 945 | 3,800 |
2020/01/20 | 960 | 960 | 950 | 958 | 1,900 |
2020/01/17 | 970 | 975 | 950 | 950 | 2,300 |
2020/01/16 | 970 | 970 | 970 | 970 | 300 |
2020/01/15 | 986 | 990 | 940 | 980 | 3,400 |
2020/01/14 | 955 | 990 | 950 | 990 | 13,600 |
2020/01/10 | 899 | 940 | 885 | 910 | 3,600 |
2020/01/09 | 888 | 899 | 888 | 899 | 1,400 |
2020/01/08 | 888 | 888 | 888 | 888 | 100 |
2020/01/07 | 900 | 900 | 864 | 895 | 6,000 |
2020/01/06 | 925 | 927 | 883 | 900 | 7,600 |