6797 名古屋電機工業(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-06-24 | 1,612 | 1,612 | 1,599 | 1,599 | 600 | 1,599 |
| 2022-06-23 | 1,611 | 1,611 | 1,599 | 1,599 | 500 | 1,599 |
| 2022-06-22 | 1,615 | 1,615 | 1,591 | 1,613 | 600 | 1,613 |
| 2022-06-21 | 1,607 | 1,607 | 1,587 | 1,587 | 300 | 1,587 |
| 2022-06-20 | 1,600 | 1,610 | 1,580 | 1,610 | 600 | 1,610 |
| 2022-06-17 | 1,586 | 1,589 | 1,580 | 1,580 | 5,300 | 1,580 |
| 2022-06-16 | 1,595 | 1,595 | 1,586 | 1,587 | 2,700 | 1,587 |
| 2022-06-15 | 1,597 | 1,599 | 1,590 | 1,599 | 3,200 | 1,599 |
| 2022-06-14 | 1,618 | 1,618 | 1,600 | 1,600 | 2,900 | 1,600 |
| 2022-06-13 | 1,620 | 1,620 | 1,612 | 1,620 | 2,300 | 1,620 |
| 2022-06-10 | 1,626 | 1,647 | 1,624 | 1,624 | 3,000 | 1,624 |
| 2022-06-09 | 1,630 | 1,630 | 1,626 | 1,626 | 600 | 1,626 |
| 2022-06-08 | 1,625 | 1,630 | 1,625 | 1,630 | 10,300 | 1,630 |
| 2022-06-07 | 1,623 | 1,625 | 1,621 | 1,625 | 5,700 | 1,625 |
| 2022-06-06 | 1,640 | 1,650 | 1,622 | 1,622 | 2,700 | 1,622 |
| 2022-06-03 | 1,650 | 1,650 | 1,616 | 1,622 | 800 | 1,622 |
| 2022-06-02 | 1,630 | 1,650 | 1,611 | 1,650 | 11,400 | 1,650 |
| 2022-06-01 | 1,610 | 1,615 | 1,608 | 1,608 | 1,500 | 1,608 |
| 2022-05-31 | 1,616 | 1,616 | 1,605 | 1,609 | 600 | 1,609 |
| 2022-05-30 | 1,601 | 1,620 | 1,601 | 1,616 | 3,700 | 1,616 |
| 2022-05-27 | 1,600 | 1,600 | 1,593 | 1,600 | 2,500 | 1,600 |
| 2022-05-26 | 1,600 | 1,600 | 1,590 | 1,598 | 800 | 1,598 |
| 2022-05-25 | 1,609 | 1,610 | 1,600 | 1,600 | 600 | 1,600 |
| 2022-05-24 | 1,600 | 1,609 | 1,581 | 1,609 | 1,000 | 1,609 |
| 2022-05-23 | 1,615 | 1,615 | 1,580 | 1,582 | 5,600 | 1,582 |
| 2022-05-20 | 1,621 | 1,621 | 1,603 | 1,603 | 400 | 1,603 |
| 2022-05-19 | 1,615 | 1,620 | 1,590 | 1,600 | 8,700 | 1,600 |
| 2022-05-18 | 1,610 | 1,611 | 1,601 | 1,609 | 2,600 | 1,609 |
| 2022-05-17 | 1,610 | 1,610 | 1,600 | 1,600 | 400 | 1,600 |
| 2022-05-16 | 1,597 | 1,610 | 1,597 | 1,610 | 2,100 | 1,610 |
| 2022-05-13 | 1,580 | 1,583 | 1,575 | 1,582 | 5,700 | 1,582 |
| 2022-05-12 | 1,581 | 1,581 | 1,580 | 1,580 | 1,000 | 1,580 |
| 2022-05-11 | 1,585 | 1,585 | 1,580 | 1,580 | 700 | 1,580 |
| 2022-05-10 | 1,580 | 1,580 | 1,572 | 1,572 | 2,500 | 1,572 |
| 2022-05-09 | 1,581 | 1,583 | 1,580 | 1,580 | 3,100 | 1,580 |
| 2022-05-06 | 1,588 | 1,588 | 1,580 | 1,581 | 1,400 | 1,581 |
| 2022-05-02 | 1,596 | 1,596 | 1,570 | 1,588 | 8,200 | 1,588 |
| 2022-04-28 | 1,581 | 1,581 | 1,580 | 1,580 | 700 | 1,580 |
| 2022-04-27 | 1,580 | 1,589 | 1,576 | 1,576 | 1,500 | 1,576 |
| 2022-04-26 | 1,581 | 1,588 | 1,580 | 1,580 | 900 | 1,580 |
| 2022-04-25 | 1,590 | 1,590 | 1,575 | 1,575 | 1,200 | 1,575 |
| 2022-04-22 | 1,580 | 1,598 | 1,580 | 1,598 | 1,000 | 1,598 |
| 2022-04-21 | 1,560 | 1,586 | 1,560 | 1,586 | 2,100 | 1,586 |
| 2022-04-20 | 1,579 | 1,584 | 1,555 | 1,584 | 900 | 1,584 |
| 2022-04-19 | 1,589 | 1,589 | 1,589 | 1,589 | 600 | 1,589 |
| 2022-04-18 | 1,580 | 1,590 | 1,580 | 1,581 | 900 | 1,581 |
| 2022-04-15 | 1,592 | 1,592 | 1,580 | 1,581 | 1,700 | 1,581 |
| 2022-04-14 | 1,600 | 1,600 | 1,592 | 1,592 | 200 | 1,592 |
| 2022-04-13 | 1,591 | 1,600 | 1,591 | 1,600 | 1,500 | 1,600 |
| 2022-04-12 | 1,600 | 1,619 | 1,591 | 1,591 | 900 | 1,591 |
| 2022-04-11 | 1,629 | 1,629 | 1,600 | 1,628 | 600 | 1,628 |
| 2022-04-08 | 1,598 | 1,634 | 1,579 | 1,614 | 700 | 1,614 |
| 2022-04-07 | 1,581 | 1,597 | 1,500 | 1,596 | 7,300 | 1,596 |
| 2022-04-06 | 1,621 | 1,621 | 1,621 | 1,621 | 100 | 1,621 |
| 2022-04-05 | 1,660 | 1,662 | 1,611 | 1,661 | 3,100 | 1,661 |
| 2022-04-04 | 1,664 | 1,664 | 1,662 | 1,662 | 1,400 | 1,662 |
| 2022-04-01 | 1,613 | 1,664 | 1,613 | 1,657 | 700 | 1,657 |
| 2022-03-31 | 1,638 | 1,638 | 1,600 | 1,611 | 800 | 1,611 |
| 2022-03-30 | 1,619 | 1,669 | 1,600 | 1,669 | 1,100 | 1,669 |
| 2022-03-29 | 1,675 | 1,688 | 1,675 | 1,680 | 5,000 | 1,680 |
| 2022-03-28 | 1,680 | 1,680 | 1,665 | 1,675 | 2,400 | 1,675 |
| 2022-03-25 | 1,685 | 1,685 | 1,645 | 1,680 | 1,500 | 1,680 |
| 2022-03-24 | 1,630 | 1,680 | 1,629 | 1,680 | 18,100 | 1,680 |
| 2022-03-23 | 1,615 | 1,625 | 1,615 | 1,620 | 1,800 | 1,620 |
| 2022-03-22 | 1,615 | 1,620 | 1,601 | 1,615 | 3,200 | 1,615 |
| 2022-03-18 | 1,618 | 1,620 | 1,615 | 1,615 | 1,900 | 1,615 |
| 2022-03-17 | 1,615 | 1,618 | 1,600 | 1,618 | 1,600 | 1,618 |
| 2022-03-16 | 1,600 | 1,615 | 1,600 | 1,615 | 1,200 | 1,615 |
| 2022-03-15 | 1,580 | 1,600 | 1,560 | 1,600 | 6,200 | 1,600 |
| 2022-03-14 | 1,522 | 1,600 | 1,522 | 1,600 | 10,700 | 1,600 |
| 2022-03-11 | 1,555 | 1,555 | 1,534 | 1,534 | 600 | 1,534 |
| 2022-03-10 | 1,550 | 1,560 | 1,545 | 1,560 | 4,100 | 1,560 |
| 2022-03-09 | 1,559 | 1,560 | 1,530 | 1,530 | 17,200 | 1,530 |
| 2022-03-08 | 1,567 | 1,567 | 1,529 | 1,550 | 86,000 | 1,550 |
| 2022-03-07 | 1,570 | 1,570 | 1,530 | 1,550 | 5,800 | 1,550 |
| 2022-03-04 | 1,571 | 1,580 | 1,561 | 1,570 | 12,200 | 1,570 |
| 2022-03-03 | 1,600 | 1,602 | 1,588 | 1,601 | 3,400 | 1,601 |
| 2022-03-02 | 1,599 | 1,600 | 1,596 | 1,597 | 1,500 | 1,597 |
| 2022-03-01 | 1,600 | 1,620 | 1,599 | 1,599 | 1,700 | 1,599 |
| 2022-02-28 | 1,600 | 1,605 | 1,600 | 1,605 | 800 | 1,605 |
| 2022-02-25 | 1,595 | 1,596 | 1,593 | 1,596 | 1,600 | 1,596 |
| 2022-02-24 | 1,599 | 1,602 | 1,573 | 1,573 | 6,500 | 1,573 |
| 2022-02-22 | 1,574 | 1,605 | 1,574 | 1,599 | 1,400 | 1,599 |
| 2022-02-21 | 1,582 | 1,595 | 1,570 | 1,573 | 4,700 | 1,573 |
| 2022-02-18 | 1,598 | 1,603 | 1,590 | 1,590 | 3,200 | 1,590 |
| 2022-02-17 | 1,596 | 1,602 | 1,596 | 1,602 | 1,000 | 1,602 |
| 2022-02-16 | 1,600 | 1,608 | 1,596 | 1,596 | 500 | 1,596 |
| 2022-02-15 | 1,596 | 1,606 | 1,593 | 1,595 | 1,100 | 1,595 |
| 2022-02-14 | 1,596 | 1,596 | 1,592 | 1,595 | 2,200 | 1,595 |
| 2022-02-10 | 1,600 | 1,605 | 1,599 | 1,599 | 2,300 | 1,599 |
| 2022-02-09 | 1,605 | 1,608 | 1,599 | 1,601 | 3,300 | 1,601 |
| 2022-02-08 | 1,600 | 1,613 | 1,600 | 1,608 | 1,400 | 1,608 |
| 2022-02-07 | 1,602 | 1,614 | 1,579 | 1,600 | 11,500 | 1,600 |
| 2022-02-04 | 1,602 | 1,610 | 1,600 | 1,602 | 1,900 | 1,602 |
| 2022-02-03 | 1,601 | 1,603 | 1,599 | 1,602 | 2,400 | 1,602 |
| 2022-02-02 | 1,587 | 1,615 | 1,587 | 1,615 | 1,500 | 1,615 |
| 2022-02-01 | 1,620 | 1,620 | 1,586 | 1,586 | 10,300 | 1,586 |
| 2022-01-31 | 1,614 | 1,616 | 1,610 | 1,610 | 1,000 | 1,610 |
| 2022-01-28 | 1,604 | 1,644 | 1,604 | 1,606 | 2,200 | 1,606 |
| 2022-01-27 | 1,627 | 1,627 | 1,600 | 1,600 | 4,600 | 1,600 |
| 2022-01-26 | 1,622 | 1,661 | 1,621 | 1,626 | 600 | 1,626 |
| 2022-01-25 | 1,618 | 1,648 | 1,613 | 1,613 | 2,500 | 1,613 |
| 2022-01-24 | 1,610 | 1,615 | 1,610 | 1,614 | 1,100 | 1,614 |
| 2022-01-21 | 1,625 | 1,627 | 1,614 | 1,614 | 2,200 | 1,614 |
| 2022-01-20 | 1,635 | 1,635 | 1,625 | 1,627 | 800 | 1,627 |
| 2022-01-19 | 1,645 | 1,645 | 1,635 | 1,644 | 4,200 | 1,644 |
| 2022-01-18 | 1,645 | 1,679 | 1,644 | 1,644 | 1,200 | 1,644 |
| 2022-01-17 | 1,660 | 1,660 | 1,645 | 1,645 | 1,000 | 1,645 |
| 2022-01-14 | 1,687 | 1,687 | 1,642 | 1,649 | 1,800 | 1,649 |
| 2022-01-13 | 1,662 | 1,672 | 1,643 | 1,650 | 32,400 | 1,650 |
| 2022-01-12 | 1,678 | 1,690 | 1,656 | 1,656 | 1,100 | 1,656 |
| 2022-01-11 | 1,657 | 1,661 | 1,638 | 1,638 | 4,000 | 1,638 |
| 2022-01-07 | 1,686 | 1,686 | 1,655 | 1,655 | 600 | 1,655 |
| 2022-01-06 | 1,640 | 1,686 | 1,640 | 1,646 | 1,500 | 1,646 |
| 2022-01-05 | 1,648 | 1,648 | 1,640 | 1,647 | 1,300 | 1,647 |
| 2022-01-04 | 1,645 | 1,649 | 1,644 | 1,648 | 700 | 1,648 |
分割・併合履歴 ： なし
