6797 名古屋電機工業(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-09-22 | 1,634 | 1,685 | 1,622 | 1,685 | 4,500 | 1,685 |
| 2023-09-21 | 1,665 | 1,690 | 1,642 | 1,642 | 3,000 | 1,642 |
| 2023-09-20 | 1,665 | 1,695 | 1,660 | 1,661 | 4,200 | 1,661 |
| 2023-09-19 | 1,638 | 1,695 | 1,638 | 1,664 | 4,600 | 1,664 |
| 2023-09-15 | 1,629 | 1,635 | 1,629 | 1,635 | 1,200 | 1,635 |
| 2023-09-14 | 1,625 | 1,631 | 1,625 | 1,631 | 900 | 1,631 |
| 2023-09-13 | 1,624 | 1,625 | 1,620 | 1,625 | 2,300 | 1,625 |
| 2023-09-12 | 1,620 | 1,628 | 1,620 | 1,624 | 500 | 1,624 |
| 2023-09-11 | 1,629 | 1,629 | 1,620 | 1,620 | 2,600 | 1,620 |
| 2023-09-08 | 1,630 | 1,630 | 1,620 | 1,630 | 1,000 | 1,630 |
| 2023-09-07 | 1,619 | 1,630 | 1,619 | 1,630 | 2,500 | 1,630 |
| 2023-09-06 | 1,615 | 1,621 | 1,614 | 1,619 | 2,800 | 1,619 |
| 2023-09-05 | 1,637 | 1,637 | 1,611 | 1,611 | 6,700 | 1,611 |
| 2023-09-04 | 1,620 | 1,624 | 1,614 | 1,622 | 4,300 | 1,622 |
| 2023-09-01 | 1,608 | 1,618 | 1,600 | 1,618 | 6,300 | 1,618 |
| 2023-08-31 | 1,609 | 1,619 | 1,607 | 1,607 | 3,300 | 1,607 |
| 2023-08-30 | 1,638 | 1,638 | 1,586 | 1,600 | 28,600 | 1,600 |
| 2023-08-29 | 1,650 | 1,660 | 1,650 | 1,659 | 2,300 | 1,659 |
| 2023-08-28 | 1,656 | 1,665 | 1,650 | 1,650 | 4,100 | 1,650 |
| 2023-08-25 | 1,650 | 1,657 | 1,645 | 1,655 | 5,700 | 1,655 |
| 2023-08-24 | 1,646 | 1,650 | 1,646 | 1,650 | 1,300 | 1,650 |
| 2023-08-23 | 1,634 | 1,656 | 1,634 | 1,656 | 800 | 1,656 |
| 2023-08-22 | 1,649 | 1,657 | 1,636 | 1,657 | 3,500 | 1,657 |
| 2023-08-21 | 1,640 | 1,649 | 1,629 | 1,649 | 3,000 | 1,649 |
| 2023-08-18 | 1,638 | 1,640 | 1,638 | 1,640 | 1,200 | 1,640 |
| 2023-08-17 | 1,637 | 1,640 | 1,631 | 1,631 | 1,800 | 1,631 |
| 2023-08-16 | 1,648 | 1,648 | 1,637 | 1,637 | 1,900 | 1,637 |
| 2023-08-15 | 1,643 | 1,644 | 1,638 | 1,644 | 2,200 | 1,644 |
| 2023-08-14 | 1,635 | 1,655 | 1,630 | 1,642 | 5,500 | 1,642 |
| 2023-08-10 | 1,637 | 1,641 | 1,637 | 1,640 | 1,500 | 1,640 |
| 2023-08-09 | 1,639 | 1,640 | 1,635 | 1,640 | 500 | 1,640 |
| 2023-08-08 | 1,639 | 1,640 | 1,639 | 1,640 | 500 | 1,640 |
| 2023-08-07 | 1,638 | 1,638 | 1,616 | 1,620 | 38,900 | 1,620 |
| 2023-08-04 | 1,629 | 1,630 | 1,628 | 1,628 | 1,800 | 1,628 |
| 2023-08-03 | 1,627 | 1,640 | 1,627 | 1,640 | 1,800 | 1,640 |
| 2023-08-02 | 1,660 | 1,660 | 1,623 | 1,626 | 7,000 | 1,626 |
| 2023-08-01 | 1,638 | 1,665 | 1,638 | 1,640 | 18,200 | 1,640 |
| 2023-07-31 | 1,708 | 1,742 | 1,708 | 1,718 | 900 | 1,718 |
| 2023-07-28 | 1,721 | 1,721 | 1,696 | 1,709 | 2,400 | 1,709 |
| 2023-07-27 | 1,736 | 1,749 | 1,736 | 1,745 | 4,700 | 1,745 |
| 2023-07-26 | 1,704 | 1,738 | 1,704 | 1,738 | 2,500 | 1,738 |
| 2023-07-25 | 1,689 | 1,750 | 1,688 | 1,700 | 4,900 | 1,700 |
| 2023-07-24 | 1,678 | 1,689 | 1,673 | 1,682 | 1,400 | 1,682 |
| 2023-07-21 | - | - | - | 1,678 | - | 1,678 |
| 2023-07-20 | 1,673 | 1,679 | 1,673 | 1,678 | 1,300 | 1,678 |
| 2023-07-19 | 1,669 | 1,676 | 1,669 | 1,669 | 2,100 | 1,669 |
| 2023-07-18 | 1,676 | 1,676 | 1,669 | 1,669 | 1,900 | 1,669 |
| 2023-07-14 | 1,632 | 1,637 | 1,622 | 1,636 | 1,500 | 1,636 |
| 2023-07-13 | 1,660 | 1,660 | 1,632 | 1,632 | 1,300 | 1,632 |
| 2023-07-12 | 1,664 | 1,664 | 1,642 | 1,650 | 700 | 1,650 |
| 2023-07-11 | 1,669 | 1,669 | 1,644 | 1,666 | 1,000 | 1,666 |
| 2023-07-10 | 1,646 | 1,660 | 1,646 | 1,660 | 700 | 1,660 |
| 2023-07-07 | 1,652 | 1,661 | 1,652 | 1,652 | 1,100 | 1,652 |
| 2023-07-06 | 1,660 | 1,670 | 1,660 | 1,670 | 200 | 1,670 |
| 2023-07-05 | 1,656 | 1,659 | 1,649 | 1,652 | 800 | 1,652 |
| 2023-07-04 | 1,640 | 1,645 | 1,637 | 1,637 | 1,100 | 1,637 |
| 2023-07-03 | 1,626 | 1,640 | 1,626 | 1,640 | 2,400 | 1,640 |
| 2023-06-30 | 1,624 | 1,625 | 1,624 | 1,625 | 900 | 1,625 |
| 2023-06-29 | 1,621 | 1,624 | 1,616 | 1,624 | 1,300 | 1,624 |
| 2023-06-28 | 1,620 | 1,620 | 1,608 | 1,608 | 5,200 | 1,608 |
| 2023-06-27 | 1,619 | 1,620 | 1,619 | 1,620 | 1,400 | 1,620 |
| 2023-06-26 | 1,620 | 1,620 | 1,619 | 1,620 | 7,300 | 1,620 |
| 2023-06-23 | 1,615 | 1,619 | 1,591 | 1,619 | 2,300 | 1,619 |
| 2023-06-22 | 1,605 | 1,615 | 1,590 | 1,615 | 7,100 | 1,615 |
| 2023-06-21 | 1,609 | 1,620 | 1,560 | 1,615 | 4,500 | 1,615 |
| 2023-06-20 | 1,608 | 1,613 | 1,608 | 1,613 | 2,000 | 1,613 |
| 2023-06-19 | 1,620 | 1,620 | 1,606 | 1,608 | 4,000 | 1,608 |
| 2023-06-16 | 1,600 | 1,605 | 1,596 | 1,605 | 4,500 | 1,605 |
| 2023-06-15 | 1,607 | 1,607 | 1,589 | 1,591 | 4,000 | 1,591 |
| 2023-06-14 | 1,595 | 1,596 | 1,572 | 1,573 | 3,200 | 1,573 |
| 2023-06-13 | 1,581 | 1,595 | 1,581 | 1,595 | 3,200 | 1,595 |
| 2023-06-12 | 1,580 | 1,581 | 1,572 | 1,579 | 2,500 | 1,579 |
| 2023-06-09 | 1,570 | 1,570 | 1,566 | 1,566 | 2,200 | 1,566 |
| 2023-06-08 | 1,572 | 1,577 | 1,570 | 1,570 | 4,000 | 1,570 |
| 2023-06-07 | 1,570 | 1,570 | 1,568 | 1,570 | 1,200 | 1,570 |
| 2023-06-06 | 1,569 | 1,574 | 1,566 | 1,567 | 1,500 | 1,567 |
| 2023-06-05 | 1,563 | 1,575 | 1,556 | 1,563 | 1,400 | 1,563 |
| 2023-06-02 | 1,560 | 1,563 | 1,550 | 1,563 | 1,900 | 1,563 |
| 2023-06-01 | 1,555 | 1,555 | 1,541 | 1,541 | 1,600 | 1,541 |
| 2023-05-31 | 1,562 | 1,562 | 1,531 | 1,549 | 2,400 | 1,549 |
| 2023-05-30 | 1,554 | 1,562 | 1,544 | 1,555 | 2,200 | 1,555 |
| 2023-05-29 | 1,566 | 1,572 | 1,516 | 1,550 | 19,500 | 1,550 |
| 2023-05-26 | 1,575 | 1,577 | 1,550 | 1,576 | 6,700 | 1,576 |
| 2023-05-25 | 1,599 | 1,599 | 1,499 | 1,575 | 57,600 | 1,575 |
| 2023-05-24 | 1,600 | 1,600 | 1,598 | 1,600 | 900 | 1,600 |
| 2023-05-23 | 1,595 | 1,600 | 1,595 | 1,600 | 4,300 | 1,600 |
| 2023-05-22 | 1,600 | 1,600 | 1,598 | 1,599 | 11,000 | 1,599 |
| 2023-05-19 | 1,600 | 1,600 | 1,591 | 1,591 | 400 | 1,591 |
| 2023-05-18 | 1,595 | 1,600 | 1,590 | 1,600 | 1,600 | 1,600 |
| 2023-05-17 | 1,590 | 1,600 | 1,589 | 1,595 | 1,400 | 1,595 |
| 2023-05-16 | 1,600 | 1,600 | 1,599 | 1,599 | 17,600 | 1,599 |
| 2023-05-15 | 1,597 | 1,600 | 1,575 | 1,600 | 6,000 | 1,600 |
| 2023-05-12 | 1,595 | 1,597 | 1,594 | 1,594 | 1,900 | 1,594 |
| 2023-05-11 | 1,592 | 1,592 | 1,580 | 1,580 | 1,600 | 1,580 |
| 2023-05-10 | 1,592 | 1,592 | 1,591 | 1,592 | 800 | 1,592 |
| 2023-05-09 | 1,592 | 1,592 | 1,592 | 1,592 | 900 | 1,592 |
| 2023-05-08 | 1,591 | 1,596 | 1,590 | 1,596 | 1,900 | 1,596 |
| 2023-05-02 | 1,591 | 1,591 | 1,590 | 1,590 | 1,400 | 1,590 |
| 2023-05-01 | 1,591 | 1,596 | 1,575 | 1,589 | 1,300 | 1,589 |
| 2023-04-28 | 1,586 | 1,591 | 1,584 | 1,584 | 500 | 1,584 |
| 2023-04-27 | 1,592 | 1,592 | 1,592 | 1,592 | 200 | 1,592 |
| 2023-04-26 | 1,588 | 1,588 | 1,588 | 1,588 | 300 | 1,588 |
| 2023-04-25 | 1,592 | 1,592 | 1,576 | 1,588 | 1,300 | 1,588 |
| 2023-04-24 | 1,590 | 1,592 | 1,580 | 1,580 | 1,300 | 1,580 |
| 2023-04-21 | 1,597 | 1,597 | 1,590 | 1,590 | 600 | 1,590 |
| 2023-04-20 | 1,578 | 1,600 | 1,578 | 1,600 | 1,000 | 1,600 |
| 2023-04-19 | 1,586 | 1,594 | 1,578 | 1,578 | 2,500 | 1,578 |
| 2023-04-18 | 1,591 | 1,594 | 1,591 | 1,593 | 500 | 1,593 |
| 2023-04-17 | 1,593 | 1,597 | 1,593 | 1,597 | 200 | 1,597 |
| 2023-04-14 | 1,584 | 1,594 | 1,584 | 1,594 | 200 | 1,594 |
| 2023-04-13 | 1,586 | 1,586 | 1,586 | 1,586 | 100 | 1,586 |
| 2023-04-12 | 1,585 | 1,599 | 1,585 | 1,598 | 1,700 | 1,598 |
| 2023-04-11 | 1,595 | 1,595 | 1,575 | 1,575 | 400 | 1,575 |
| 2023-04-10 | 1,598 | 1,598 | 1,560 | 1,595 | 2,700 | 1,595 |
| 2023-04-07 | 1,583 | 1,598 | 1,580 | 1,598 | 700 | 1,598 |
| 2023-04-06 | 1,566 | 1,623 | 1,564 | 1,623 | 12,200 | 1,623 |
| 2023-04-05 | 1,564 | 1,566 | 1,564 | 1,566 | 600 | 1,566 |
| 2023-04-04 | 1,570 | 1,588 | 1,570 | 1,588 | 3,800 | 1,588 |
| 2023-04-03 | 1,587 | 1,587 | 1,570 | 1,570 | 600 | 1,570 |
| 2023-03-31 | 1,566 | 1,577 | 1,565 | 1,565 | 1,400 | 1,565 |
| 2023-03-30 | 1,551 | 1,588 | 1,551 | 1,564 | 5,600 | 1,564 |
| 2023-03-29 | 1,623 | 1,624 | 1,609 | 1,615 | 1,400 | 1,615 |
| 2023-03-28 | 1,625 | 1,625 | 1,625 | 1,625 | 700 | 1,625 |
| 2023-03-27 | 1,612 | 1,619 | 1,575 | 1,575 | 3,700 | 1,575 |
| 2023-03-24 | 1,617 | 1,618 | 1,612 | 1,612 | 1,300 | 1,612 |
| 2023-03-23 | 1,602 | 1,612 | 1,602 | 1,612 | 1,000 | 1,612 |
| 2023-03-22 | 1,608 | 1,610 | 1,608 | 1,610 | 500 | 1,610 |
| 2023-03-20 | 1,610 | 1,610 | 1,600 | 1,600 | 800 | 1,600 |
| 2023-03-17 | 1,623 | 1,623 | 1,591 | 1,618 | 400 | 1,618 |
| 2023-03-16 | 1,605 | 1,623 | 1,579 | 1,599 | 2,200 | 1,599 |
| 2023-03-15 | 1,630 | 1,630 | 1,610 | 1,610 | 500 | 1,610 |
| 2023-03-14 | 1,592 | 1,617 | 1,592 | 1,600 | 3,700 | 1,600 |
| 2023-03-13 | 1,665 | 1,665 | 1,611 | 1,617 | 1,700 | 1,617 |
| 2023-03-10 | 1,654 | 1,678 | 1,654 | 1,670 | 1,700 | 1,670 |
| 2023-03-09 | 1,623 | 1,679 | 1,620 | 1,674 | 10,100 | 1,674 |
| 2023-03-08 | 1,614 | 1,618 | 1,610 | 1,618 | 1,600 | 1,618 |
| 2023-03-07 | 1,607 | 1,614 | 1,607 | 1,614 | 600 | 1,614 |
| 2023-03-06 | 1,630 | 1,630 | 1,607 | 1,607 | 3,100 | 1,607 |
| 2023-03-03 | 1,593 | 1,610 | 1,593 | 1,610 | 900 | 1,610 |
| 2023-03-02 | 1,605 | 1,605 | 1,590 | 1,590 | 4,100 | 1,590 |
| 2023-03-01 | - | - | - | 1,610 | - | 1,610 |
| 2023-02-28 | 1,610 | 1,614 | 1,610 | 1,610 | 400 | 1,610 |
| 2023-02-27 | 1,608 | 1,610 | 1,606 | 1,610 | 800 | 1,610 |
| 2023-02-24 | 1,595 | 1,608 | 1,595 | 1,608 | 2,400 | 1,608 |
| 2023-02-22 | 1,589 | 1,595 | 1,587 | 1,595 | 800 | 1,595 |
| 2023-02-21 | 1,590 | 1,590 | 1,590 | 1,590 | 100 | 1,590 |
| 2023-02-20 | 1,588 | 1,596 | 1,588 | 1,596 | 600 | 1,596 |
| 2023-02-17 | 1,570 | 1,578 | 1,570 | 1,578 | 1,500 | 1,578 |
| 2023-02-16 | 1,585 | 1,598 | 1,585 | 1,598 | 300 | 1,598 |
| 2023-02-15 | 1,589 | 1,603 | 1,589 | 1,603 | 1,500 | 1,603 |
| 2023-02-14 | 1,605 | 1,605 | 1,575 | 1,575 | 1,200 | 1,575 |
| 2023-02-13 | 1,585 | 1,590 | 1,560 | 1,590 | 2,400 | 1,590 |
| 2023-02-10 | 1,580 | 1,585 | 1,562 | 1,585 | 1,000 | 1,585 |
| 2023-02-09 | 1,555 | 1,586 | 1,555 | 1,585 | 1,700 | 1,585 |
| 2023-02-08 | 1,552 | 1,560 | 1,552 | 1,555 | 1,000 | 1,555 |
| 2023-02-07 | 1,556 | 1,556 | 1,548 | 1,553 | 800 | 1,553 |
| 2023-02-06 | 1,560 | 1,560 | 1,534 | 1,560 | 2,400 | 1,560 |
| 2023-02-03 | 1,585 | 1,585 | 1,515 | 1,565 | 6,800 | 1,565 |
| 2023-02-02 | 1,585 | 1,585 | 1,584 | 1,585 | 900 | 1,585 |
| 2023-02-01 | 1,570 | 1,589 | 1,569 | 1,585 | 5,300 | 1,585 |
| 2023-01-31 | 1,619 | 1,619 | 1,601 | 1,619 | 500 | 1,619 |
| 2023-01-30 | 1,595 | 1,609 | 1,595 | 1,609 | 1,300 | 1,609 |
| 2023-01-27 | 1,595 | 1,605 | 1,595 | 1,595 | 2,000 | 1,595 |
| 2023-01-26 | 1,595 | 1,595 | 1,595 | 1,595 | 200 | 1,595 |
| 2023-01-25 | 1,595 | 1,599 | 1,595 | 1,595 | 2,900 | 1,595 |
| 2023-01-24 | 1,594 | 1,594 | 1,587 | 1,587 | 1,100 | 1,587 |
| 2023-01-23 | 1,589 | 1,595 | 1,585 | 1,594 | 800 | 1,594 |
| 2023-01-20 | 1,595 | 1,595 | 1,595 | 1,595 | 1,200 | 1,595 |
| 2023-01-19 | 1,561 | 1,580 | 1,561 | 1,580 | 1,800 | 1,580 |
| 2023-01-18 | 1,574 | 1,577 | 1,570 | 1,574 | 2,600 | 1,574 |
| 2023-01-17 | 1,564 | 1,575 | 1,556 | 1,570 | 1,300 | 1,570 |
| 2023-01-16 | 1,596 | 1,596 | 1,511 | 1,545 | 26,300 | 1,545 |
| 2023-01-13 | 1,581 | 1,583 | 1,581 | 1,582 | 700 | 1,582 |
| 2023-01-12 | 1,581 | 1,581 | 1,580 | 1,580 | 1,200 | 1,580 |
| 2023-01-11 | 1,577 | 1,580 | 1,577 | 1,580 | 400 | 1,580 |
| 2023-01-10 | 1,575 | 1,576 | 1,575 | 1,575 | 500 | 1,575 |
| 2023-01-06 | 1,599 | 1,599 | 1,579 | 1,580 | 1,100 | 1,580 |
| 2023-01-05 | 1,590 | 1,590 | 1,570 | 1,589 | 1,400 | 1,589 |
| 2023-01-04 | 1,598 | 1,598 | 1,585 | 1,585 | 500 | 1,585 |
分割・併合履歴 ： なし
