6797 名古屋電機工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,926 | 1,930 | 1,921 | 1,922 | 1,200 | 1,922 |
| 2024-11-20 | 1,930 | 1,930 | 1,921 | 1,925 | 1,000 | 1,925 |
| 2024-11-19 | 1,923 | 1,930 | 1,921 | 1,930 | 900 | 1,930 |
| 2024-11-18 | 1,922 | 1,931 | 1,921 | 1,923 | 1,300 | 1,923 |
| 2024-11-15 | 1,945 | 1,945 | 1,945 | 1,945 | 100 | 1,945 |
| 2024-11-14 | 1,932 | 1,938 | 1,926 | 1,930 | 700 | 1,930 |
| 2024-11-13 | 1,931 | 1,935 | 1,931 | 1,935 | 300 | 1,935 |
| 2024-11-12 | 1,946 | 1,947 | 1,940 | 1,940 | 700 | 1,940 |
| 2024-11-11 | 1,949 | 1,949 | 1,940 | 1,940 | 900 | 1,940 |
| 2024-11-08 | 1,963 | 1,963 | 1,921 | 1,939 | 1,600 | 1,939 |
| 2024-11-07 | 1,965 | 1,965 | 1,950 | 1,959 | 2,900 | 1,959 |
| 2024-11-06 | 1,940 | 1,965 | 1,940 | 1,965 | 3,100 | 1,965 |
| 2024-11-05 | 1,954 | 1,954 | 1,936 | 1,940 | 1,400 | 1,940 |
| 2024-11-01 | 1,962 | 1,962 | 1,900 | 1,936 | 11,600 | 1,936 |
| 2024-10-31 | 1,932 | 1,940 | 1,932 | 1,940 | 200 | 1,940 |
| 2024-10-30 | 1,950 | 1,955 | 1,940 | 1,942 | 1,400 | 1,942 |
| 2024-10-29 | 1,940 | 1,945 | 1,938 | 1,945 | 700 | 1,945 |
| 2024-10-28 | 1,920 | 1,939 | 1,920 | 1,937 | 700 | 1,937 |
| 2024-10-25 | 1,939 | 1,939 | 1,920 | 1,920 | 2,000 | 1,920 |
| 2024-10-24 | 1,930 | 1,932 | 1,930 | 1,932 | 300 | 1,932 |
| 2024-10-23 | 1,925 | 1,936 | 1,925 | 1,936 | 300 | 1,936 |
| 2024-10-22 | 1,930 | 1,930 | 1,927 | 1,927 | 300 | 1,927 |
| 2024-10-21 | 1,930 | 1,930 | 1,930 | 1,930 | 300 | 1,930 |
| 2024-10-18 | 1,933 | 1,935 | 1,930 | 1,930 | 1,500 | 1,930 |
| 2024-10-17 | 1,952 | 1,952 | 1,932 | 1,932 | 1,600 | 1,932 |
| 2024-10-16 | 1,950 | 1,955 | 1,945 | 1,955 | 300 | 1,955 |
| 2024-10-15 | 1,960 | 1,974 | 1,950 | 1,950 | 500 | 1,950 |
| 2024-10-11 | 1,948 | 1,948 | 1,948 | 1,948 | 100 | 1,948 |
| 2024-10-10 | 1,959 | 1,959 | 1,959 | 1,959 | 500 | 1,959 |
| 2024-10-09 | 1,980 | 1,990 | 1,931 | 1,931 | 4,300 | 1,931 |
| 2024-10-08 | 1,981 | 1,981 | 1,941 | 1,941 | 600 | 1,941 |
| 2024-10-07 | 1,935 | 1,985 | 1,935 | 1,985 | 3,000 | 1,985 |
| 2024-10-04 | 1,920 | 1,922 | 1,916 | 1,916 | 400 | 1,916 |
| 2024-10-03 | 1,920 | 1,920 | 1,920 | 1,920 | 100 | 1,920 |
| 2024-10-02 | 1,929 | 1,929 | 1,927 | 1,927 | 600 | 1,927 |
| 2024-10-01 | 1,920 | 1,920 | 1,920 | 1,920 | 300 | 1,920 |
| 2024-09-30 | 1,890 | 1,941 | 1,890 | 1,920 | 1,600 | 1,920 |
| 2024-09-27 | 1,928 | 1,985 | 1,928 | 1,945 | 1,200 | 1,945 |
| 2024-09-26 | 1,911 | 1,970 | 1,911 | 1,926 | 5,700 | 1,926 |
| 2024-09-25 | 1,911 | 1,911 | 1,911 | 1,911 | 400 | 1,911 |
| 2024-09-24 | 1,919 | 1,920 | 1,903 | 1,903 | 1,600 | 1,903 |
| 2024-09-20 | 1,917 | 1,917 | 1,916 | 1,916 | 500 | 1,916 |
| 2024-09-19 | 1,901 | 1,904 | 1,901 | 1,904 | 700 | 1,904 |
| 2024-09-18 | 1,916 | 1,916 | 1,910 | 1,910 | 400 | 1,910 |
| 2024-09-17 | 1,919 | 1,919 | 1,902 | 1,918 | 600 | 1,918 |
| 2024-09-13 | 1,906 | 1,909 | 1,905 | 1,909 | 800 | 1,909 |
| 2024-09-12 | 1,935 | 1,949 | 1,930 | 1,939 | 700 | 1,939 |
| 2024-09-11 | 1,912 | 1,940 | 1,910 | 1,940 | 600 | 1,940 |
| 2024-09-10 | 1,900 | 1,920 | 1,900 | 1,920 | 1,000 | 1,920 |
| 2024-09-09 | 1,907 | 1,912 | 1,870 | 1,902 | 3,100 | 1,902 |
| 2024-09-06 | - | - | - | 1,940 | - | 1,940 |
| 2024-09-05 | 1,895 | 1,944 | 1,895 | 1,940 | 1,500 | 1,940 |
| 2024-09-04 | 1,927 | 1,927 | 1,897 | 1,897 | 5,000 | 1,897 |
| 2024-09-03 | 1,945 | 1,945 | 1,910 | 1,929 | 1,100 | 1,929 |
| 2024-09-02 | 1,959 | 1,959 | 1,950 | 1,950 | 1,300 | 1,950 |
| 2024-08-30 | 1,955 | 1,964 | 1,955 | 1,960 | 400 | 1,960 |
| 2024-08-29 | 1,968 | 1,968 | 1,964 | 1,964 | 700 | 1,964 |
| 2024-08-28 | 1,959 | 1,959 | 1,942 | 1,942 | 600 | 1,942 |
| 2024-08-27 | 1,945 | 1,945 | 1,944 | 1,944 | 1,400 | 1,944 |
| 2024-08-26 | 1,944 | 1,952 | 1,944 | 1,944 | 4,400 | 1,944 |
| 2024-08-23 | 1,943 | 1,947 | 1,943 | 1,944 | 1,800 | 1,944 |
| 2024-08-22 | 1,932 | 1,945 | 1,932 | 1,943 | 1,200 | 1,943 |
| 2024-08-21 | 1,913 | 1,930 | 1,913 | 1,927 | 900 | 1,927 |
| 2024-08-20 | 1,943 | 1,943 | 1,939 | 1,939 | 200 | 1,939 |
| 2024-08-19 | 1,929 | 1,945 | 1,900 | 1,934 | 2,400 | 1,934 |
| 2024-08-16 | 1,925 | 1,929 | 1,923 | 1,929 | 3,400 | 1,929 |
| 2024-08-15 | 1,940 | 1,983 | 1,925 | 1,925 | 1,400 | 1,925 |
| 2024-08-14 | 1,922 | 1,945 | 1,920 | 1,922 | 1,300 | 1,922 |
| 2024-08-13 | 1,890 | 1,940 | 1,889 | 1,920 | 6,100 | 1,920 |
| 2024-08-09 | 1,866 | 1,890 | 1,850 | 1,888 | 2,900 | 1,888 |
| 2024-08-08 | 1,880 | 1,890 | 1,821 | 1,862 | 3,300 | 1,862 |
| 2024-08-07 | 1,816 | 1,900 | 1,816 | 1,890 | 4,500 | 1,890 |
| 2024-08-06 | 1,805 | 1,890 | 1,805 | 1,830 | 7,800 | 1,830 |
| 2024-08-05 | 1,950 | 1,952 | 1,750 | 1,773 | 17,800 | 1,773 |
| 2024-08-02 | 2,025 | 2,025 | 1,966 | 1,996 | 12,600 | 1,996 |
| 2024-08-01 | 2,034 | 2,065 | 2,020 | 2,030 | 18,900 | 2,030 |
| 2024-07-31 | 2,045 | 2,064 | 2,045 | 2,064 | 1,000 | 2,064 |
| 2024-07-30 | 2,059 | 2,062 | 2,059 | 2,062 | 500 | 2,062 |
| 2024-07-29 | 2,054 | 2,070 | 2,054 | 2,061 | 1,900 | 2,061 |
| 2024-07-26 | 2,051 | 2,054 | 2,051 | 2,054 | 200 | 2,054 |
| 2024-07-25 | 2,056 | 2,057 | 2,050 | 2,050 | 5,300 | 2,050 |
| 2024-07-24 | 2,073 | 2,073 | 2,056 | 2,056 | 1,400 | 2,056 |
| 2024-07-23 | 2,056 | 2,077 | 2,041 | 2,077 | 2,300 | 2,077 |
| 2024-07-22 | 2,046 | 2,046 | 2,037 | 2,037 | 2,700 | 2,037 |
| 2024-07-19 | 2,054 | 2,054 | 2,045 | 2,048 | 700 | 2,048 |
| 2024-07-18 | 2,071 | 2,071 | 2,056 | 2,056 | 900 | 2,056 |
| 2024-07-17 | 2,071 | 2,071 | 2,038 | 2,071 | 3,800 | 2,071 |
| 2024-07-16 | 2,055 | 2,089 | 2,055 | 2,071 | 1,300 | 2,071 |
| 2024-07-12 | 2,061 | 2,061 | 2,051 | 2,053 | 1,300 | 2,053 |
| 2024-07-11 | 2,053 | 2,061 | 2,049 | 2,061 | 2,200 | 2,061 |
| 2024-07-10 | 2,060 | 2,061 | 2,050 | 2,061 | 700 | 2,061 |
| 2024-07-09 | 2,084 | 2,088 | 2,054 | 2,061 | 3,200 | 2,061 |
| 2024-07-08 | 2,104 | 2,104 | 2,084 | 2,084 | 2,500 | 2,084 |
| 2024-07-05 | 2,100 | 2,107 | 2,091 | 2,104 | 4,100 | 2,104 |
| 2024-07-04 | 2,100 | 2,147 | 2,092 | 2,121 | 3,500 | 2,121 |
| 2024-07-03 | 2,106 | 2,106 | 2,089 | 2,100 | 900 | 2,100 |
| 2024-07-02 | 2,073 | 2,106 | 2,073 | 2,106 | 3,000 | 2,106 |
| 2024-07-01 | 2,077 | 2,079 | 2,066 | 2,073 | 4,000 | 2,073 |
| 2024-06-28 | 2,050 | 2,090 | 2,049 | 2,079 | 5,700 | 2,079 |
| 2024-06-27 | 2,058 | 2,062 | 2,040 | 2,044 | 3,500 | 2,044 |
| 2024-06-26 | 2,020 | 2,037 | 2,016 | 2,036 | 4,700 | 2,036 |
| 2024-06-25 | 1,999 | 2,020 | 1,999 | 2,012 | 5,500 | 2,012 |
| 2024-06-24 | 1,995 | 2,012 | 1,985 | 1,999 | 4,100 | 1,999 |
| 2024-06-21 | 1,994 | 1,995 | 1,979 | 1,985 | 2,300 | 1,985 |
| 2024-06-20 | 1,982 | 1,989 | 1,982 | 1,989 | 900 | 1,989 |
| 2024-06-19 | 1,984 | 1,994 | 1,984 | 1,986 | 1,800 | 1,986 |
| 2024-06-18 | 1,972 | 1,992 | 1,972 | 1,986 | 800 | 1,986 |
| 2024-06-17 | 1,986 | 1,986 | 1,962 | 1,979 | 3,300 | 1,979 |
| 2024-06-14 | 1,968 | 1,971 | 1,967 | 1,969 | 4,000 | 1,969 |
| 2024-06-13 | 1,988 | 1,988 | 1,969 | 1,969 | 2,700 | 1,969 |
| 2024-06-12 | 2,006 | 2,006 | 1,970 | 1,972 | 2,500 | 1,972 |
| 2024-06-11 | 2,006 | 2,008 | 2,006 | 2,006 | 600 | 2,006 |
| 2024-06-10 | 1,988 | 2,000 | 1,988 | 2,000 | 1,400 | 2,000 |
| 2024-06-07 | 1,976 | 1,988 | 1,970 | 1,988 | 1,600 | 1,988 |
| 2024-06-06 | 1,999 | 2,000 | 1,975 | 1,986 | 4,100 | 1,986 |
| 2024-06-05 | 2,013 | 2,013 | 1,990 | 1,995 | 3,000 | 1,995 |
| 2024-06-04 | 2,010 | 2,019 | 2,000 | 2,013 | 3,000 | 2,013 |
| 2024-06-03 | 1,983 | 2,011 | 1,983 | 1,999 | 4,500 | 1,999 |
| 2024-05-31 | 1,980 | 1,985 | 1,980 | 1,983 | 2,100 | 1,983 |
| 2024-05-30 | 1,948 | 1,965 | 1,941 | 1,964 | 10,400 | 1,964 |
| 2024-05-29 | 1,940 | 1,952 | 1,938 | 1,948 | 17,300 | 1,948 |
| 2024-05-28 | 1,921 | 1,932 | 1,917 | 1,931 | 10,400 | 1,931 |
| 2024-05-27 | 1,923 | 1,923 | 1,914 | 1,916 | 2,400 | 1,916 |
| 2024-05-24 | 1,922 | 1,924 | 1,912 | 1,923 | 3,500 | 1,923 |
| 2024-05-23 | 1,914 | 1,923 | 1,911 | 1,922 | 3,200 | 1,922 |
| 2024-05-22 | 1,916 | 1,920 | 1,910 | 1,920 | 2,600 | 1,920 |
| 2024-05-21 | 1,923 | 1,924 | 1,910 | 1,923 | 4,900 | 1,923 |
| 2024-05-20 | 1,925 | 1,925 | 1,918 | 1,925 | 5,000 | 1,925 |
| 2024-05-17 | 1,921 | 1,930 | 1,913 | 1,925 | 6,600 | 1,925 |
| 2024-05-16 | 1,915 | 1,915 | 1,895 | 1,913 | 5,000 | 1,913 |
| 2024-05-15 | 1,924 | 1,924 | 1,908 | 1,914 | 5,300 | 1,914 |
| 2024-05-14 | 1,921 | 1,927 | 1,900 | 1,900 | 4,300 | 1,900 |
| 2024-05-13 | 1,895 | 1,920 | 1,895 | 1,920 | 1,200 | 1,920 |
| 2024-05-10 | 1,931 | 1,931 | 1,902 | 1,926 | 4,200 | 1,926 |
| 2024-05-09 | 1,912 | 1,913 | 1,881 | 1,897 | 5,300 | 1,897 |
| 2024-05-08 | 1,913 | 1,919 | 1,906 | 1,919 | 3,700 | 1,919 |
| 2024-05-07 | 1,911 | 1,920 | 1,907 | 1,910 | 2,100 | 1,910 |
| 2024-05-02 | 1,903 | 1,916 | 1,903 | 1,905 | 1,700 | 1,905 |
| 2024-05-01 | 1,927 | 1,927 | 1,918 | 1,919 | 900 | 1,919 |
| 2024-04-30 | 1,911 | 1,932 | 1,911 | 1,929 | 800 | 1,929 |
| 2024-04-26 | 1,910 | 1,928 | 1,896 | 1,903 | 2,400 | 1,903 |
| 2024-04-25 | 1,909 | 1,910 | 1,890 | 1,910 | 2,500 | 1,910 |
| 2024-04-24 | 1,906 | 1,909 | 1,899 | 1,907 | 1,100 | 1,907 |
| 2024-04-23 | 1,906 | 1,909 | 1,900 | 1,906 | 2,500 | 1,906 |
| 2024-04-22 | 1,900 | 1,906 | 1,900 | 1,906 | 3,400 | 1,906 |
| 2024-04-19 | 1,930 | 1,930 | 1,886 | 1,900 | 7,600 | 1,900 |
| 2024-04-18 | 1,910 | 1,935 | 1,910 | 1,935 | 4,400 | 1,935 |
| 2024-04-17 | 1,916 | 1,916 | 1,910 | 1,911 | 2,700 | 1,911 |
| 2024-04-16 | 1,929 | 1,929 | 1,914 | 1,914 | 3,400 | 1,914 |
| 2024-04-15 | 1,932 | 1,933 | 1,923 | 1,929 | 1,200 | 1,929 |
| 2024-04-12 | 1,948 | 1,948 | 1,925 | 1,932 | 1,900 | 1,932 |
| 2024-04-11 | 1,934 | 1,942 | 1,924 | 1,935 | 2,400 | 1,935 |
| 2024-04-10 | 1,935 | 1,944 | 1,924 | 1,938 | 3,400 | 1,938 |
| 2024-04-09 | 1,965 | 1,965 | 1,910 | 1,935 | 7,900 | 1,935 |
| 2024-04-08 | 1,980 | 1,980 | 1,966 | 1,966 | 2,100 | 1,966 |
| 2024-04-05 | 1,975 | 1,975 | 1,971 | 1,971 | 600 | 1,971 |
| 2024-04-04 | 1,982 | 1,982 | 1,975 | 1,975 | 1,300 | 1,975 |
| 2024-04-03 | 2,000 | 2,000 | 1,980 | 1,980 | 3,200 | 1,980 |
| 2024-04-02 | 2,000 | 2,025 | 1,985 | 2,020 | 10,300 | 2,020 |
| 2024-04-01 | 2,042 | 2,057 | 2,041 | 2,057 | 1,900 | 2,057 |
| 2024-03-29 | 2,097 | 2,097 | 2,057 | 2,064 | 1,700 | 2,064 |
| 2024-03-28 | 2,098 | 2,100 | 2,061 | 2,070 | 4,600 | 2,070 |
| 2024-03-27 | 2,124 | 2,137 | 2,120 | 2,121 | 3,800 | 2,121 |
| 2024-03-26 | 2,128 | 2,129 | 2,119 | 2,126 | 4,700 | 2,126 |
| 2024-03-25 | 2,138 | 2,138 | 2,116 | 2,129 | 2,900 | 2,129 |
| 2024-03-22 | 2,137 | 2,138 | 2,102 | 2,123 | 4,600 | 2,123 |
| 2024-03-21 | 2,138 | 2,138 | 2,126 | 2,137 | 1,800 | 2,137 |
| 2024-03-19 | 2,142 | 2,142 | 2,111 | 2,138 | 3,400 | 2,138 |
| 2024-03-18 | 2,082 | 2,120 | 2,080 | 2,100 | 1,800 | 2,100 |
| 2024-03-15 | 2,120 | 2,121 | 2,087 | 2,096 | 1,100 | 2,096 |
| 2024-03-14 | 2,121 | 2,121 | 2,071 | 2,080 | 2,300 | 2,080 |
| 2024-03-13 | 2,190 | 2,190 | 2,035 | 2,050 | 9,300 | 2,050 |
| 2024-03-12 | 2,085 | 2,140 | 2,081 | 2,140 | 4,300 | 2,140 |
| 2024-03-11 | 2,148 | 2,209 | 2,066 | 2,080 | 64,800 | 2,080 |
| 2024-03-08 | 2,085 | 2,150 | 2,044 | 2,148 | 20,200 | 2,148 |
| 2024-03-07 | 2,020 | 2,100 | 2,017 | 2,039 | 54,500 | 2,039 |
| 2024-03-06 | 1,755 | 1,755 | 1,753 | 1,753 | 1,200 | 1,753 |
| 2024-03-05 | 1,725 | 1,728 | 1,718 | 1,728 | 800 | 1,728 |
| 2024-03-04 | 1,731 | 1,755 | 1,721 | 1,753 | 4,000 | 1,753 |
| 2024-03-01 | 1,715 | 1,740 | 1,714 | 1,725 | 2,900 | 1,725 |
| 2024-02-29 | 1,705 | 1,715 | 1,705 | 1,715 | 3,800 | 1,715 |
| 2024-02-28 | 1,709 | 1,714 | 1,708 | 1,714 | 1,800 | 1,714 |
| 2024-02-27 | 1,716 | 1,716 | 1,705 | 1,709 | 5,200 | 1,709 |
| 2024-02-26 | 1,711 | 1,712 | 1,706 | 1,708 | 3,600 | 1,708 |
| 2024-02-22 | 1,708 | 1,710 | 1,703 | 1,708 | 2,600 | 1,708 |
| 2024-02-21 | 1,700 | 1,710 | 1,700 | 1,710 | 1,500 | 1,710 |
| 2024-02-20 | 1,714 | 1,714 | 1,699 | 1,700 | 4,500 | 1,700 |
| 2024-02-19 | 1,709 | 1,719 | 1,700 | 1,714 | 3,200 | 1,714 |
| 2024-02-16 | 1,708 | 1,708 | 1,699 | 1,706 | 5,500 | 1,706 |
| 2024-02-15 | 1,714 | 1,714 | 1,705 | 1,705 | 1,000 | 1,705 |
| 2024-02-14 | 1,711 | 1,715 | 1,701 | 1,715 | 3,300 | 1,715 |
| 2024-02-13 | 1,709 | 1,723 | 1,709 | 1,711 | 2,800 | 1,711 |
| 2024-02-09 | 1,712 | 1,712 | 1,706 | 1,709 | 2,000 | 1,709 |
| 2024-02-08 | 1,714 | 1,724 | 1,714 | 1,715 | 2,700 | 1,715 |
| 2024-02-07 | 1,700 | 1,730 | 1,698 | 1,715 | 2,800 | 1,715 |
| 2024-02-06 | 1,712 | 1,715 | 1,695 | 1,715 | 16,500 | 1,715 |
| 2024-02-05 | 1,706 | 1,740 | 1,706 | 1,712 | 6,100 | 1,712 |
| 2024-02-02 | 1,711 | 1,719 | 1,707 | 1,711 | 2,100 | 1,711 |
| 2024-02-01 | 1,714 | 1,733 | 1,691 | 1,732 | 14,200 | 1,732 |
| 2024-01-31 | 1,720 | 1,739 | 1,720 | 1,729 | 2,300 | 1,729 |
| 2024-01-30 | 1,726 | 1,730 | 1,720 | 1,720 | 2,700 | 1,720 |
| 2024-01-29 | 1,719 | 1,729 | 1,716 | 1,729 | 1,800 | 1,729 |
| 2024-01-26 | 1,726 | 1,726 | 1,717 | 1,720 | 3,600 | 1,720 |
| 2024-01-25 | 1,716 | 1,730 | 1,704 | 1,715 | 4,100 | 1,715 |
| 2024-01-24 | 1,720 | 1,720 | 1,716 | 1,716 | 1,200 | 1,716 |
| 2024-01-23 | 1,720 | 1,720 | 1,699 | 1,699 | 5,700 | 1,699 |
| 2024-01-22 | 1,709 | 1,714 | 1,708 | 1,712 | 2,600 | 1,712 |
| 2024-01-19 | 1,688 | 1,700 | 1,681 | 1,694 | 2,600 | 1,694 |
| 2024-01-18 | 1,672 | 1,684 | 1,671 | 1,673 | 53,300 | 1,673 |
| 2024-01-17 | 1,668 | 1,685 | 1,668 | 1,671 | 6,500 | 1,671 |
| 2024-01-16 | 1,680 | 1,683 | 1,664 | 1,672 | 5,400 | 1,672 |
| 2024-01-15 | 1,666 | 1,681 | 1,666 | 1,680 | 4,600 | 1,680 |
| 2024-01-12 | 1,662 | 1,672 | 1,655 | 1,657 | 4,300 | 1,657 |
| 2024-01-11 | 1,674 | 1,680 | 1,644 | 1,665 | 15,200 | 1,665 |
| 2024-01-10 | 1,662 | 1,671 | 1,656 | 1,671 | 7,400 | 1,671 |
| 2024-01-09 | 1,656 | 1,664 | 1,656 | 1,660 | 8,600 | 1,660 |
| 2024-01-05 | 1,660 | 1,671 | 1,652 | 1,659 | 7,500 | 1,659 |
| 2024-01-04 | 1,642 | 1,660 | 1,642 | 1,650 | 9,300 | 1,650 |
分割・併合履歴 ： なし
