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
2022-06-241,6121,6121,5991,5996001,599
2022-06-231,6111,6111,5991,5995001,599
2022-06-221,6151,6151,5911,6136001,613
2022-06-211,6071,6071,5871,5873001,587
2022-06-201,6001,6101,5801,6106001,610
2022-06-171,5861,5891,5801,5805,3001,580
2022-06-161,5951,5951,5861,5872,7001,587
2022-06-151,5971,5991,5901,5993,2001,599
2022-06-141,6181,6181,6001,6002,9001,600
2022-06-131,6201,6201,6121,6202,3001,620
2022-06-101,6261,6471,6241,6243,0001,624
2022-06-091,6301,6301,6261,6266001,626
2022-06-081,6251,6301,6251,63010,3001,630
2022-06-071,6231,6251,6211,6255,7001,625
2022-06-061,6401,6501,6221,6222,7001,622
2022-06-031,6501,6501,6161,6228001,622
2022-06-021,6301,6501,6111,65011,4001,650
2022-06-011,6101,6151,6081,6081,5001,608
2022-05-311,6161,6161,6051,6096001,609
2022-05-301,6011,6201,6011,6163,7001,616
2022-05-271,6001,6001,5931,6002,5001,600
2022-05-261,6001,6001,5901,5988001,598
2022-05-251,6091,6101,6001,6006001,600
2022-05-241,6001,6091,5811,6091,0001,609
2022-05-231,6151,6151,5801,5825,6001,582
2022-05-201,6211,6211,6031,6034001,603
2022-05-191,6151,6201,5901,6008,7001,600
2022-05-181,6101,6111,6011,6092,6001,609
2022-05-171,6101,6101,6001,6004001,600
2022-05-161,5971,6101,5971,6102,1001,610
2022-05-131,5801,5831,5751,5825,7001,582
2022-05-121,5811,5811,5801,5801,0001,580
2022-05-111,5851,5851,5801,5807001,580
2022-05-101,5801,5801,5721,5722,5001,572
2022-05-091,5811,5831,5801,5803,1001,580
2022-05-061,5881,5881,5801,5811,4001,581
2022-05-021,5961,5961,5701,5888,2001,588
2022-04-281,5811,5811,5801,5807001,580
2022-04-271,5801,5891,5761,5761,5001,576
2022-04-261,5811,5881,5801,5809001,580
2022-04-251,5901,5901,5751,5751,2001,575
2022-04-221,5801,5981,5801,5981,0001,598
2022-04-211,5601,5861,5601,5862,1001,586
2022-04-201,5791,5841,5551,5849001,584
2022-04-191,5891,5891,5891,5896001,589
2022-04-181,5801,5901,5801,5819001,581
2022-04-151,5921,5921,5801,5811,7001,581
2022-04-141,6001,6001,5921,5922001,592
2022-04-131,5911,6001,5911,6001,5001,600
2022-04-121,6001,6191,5911,5919001,591
2022-04-111,6291,6291,6001,6286001,628
2022-04-081,5981,6341,5791,6147001,614
2022-04-071,5811,5971,5001,5967,3001,596
2022-04-061,6211,6211,6211,6211001,621
2022-04-051,6601,6621,6111,6613,1001,661
2022-04-041,6641,6641,6621,6621,4001,662
2022-04-011,6131,6641,6131,6577001,657
2022-03-311,6381,6381,6001,6118001,611
2022-03-301,6191,6691,6001,6691,1001,669
2022-03-291,6751,6881,6751,6805,0001,680
2022-03-281,6801,6801,6651,6752,4001,675
2022-03-251,6851,6851,6451,6801,5001,680
2022-03-241,6301,6801,6291,68018,1001,680
2022-03-231,6151,6251,6151,6201,8001,620
2022-03-221,6151,6201,6011,6153,2001,615
2022-03-181,6181,6201,6151,6151,9001,615
2022-03-171,6151,6181,6001,6181,6001,618
2022-03-161,6001,6151,6001,6151,2001,615
2022-03-151,5801,6001,5601,6006,2001,600
2022-03-141,5221,6001,5221,60010,7001,600
2022-03-111,5551,5551,5341,5346001,534
2022-03-101,5501,5601,5451,5604,1001,560
2022-03-091,5591,5601,5301,53017,2001,530
2022-03-081,5671,5671,5291,55086,0001,550
2022-03-071,5701,5701,5301,5505,8001,550
2022-03-041,5711,5801,5611,57012,2001,570
2022-03-031,6001,6021,5881,6013,4001,601
2022-03-021,5991,6001,5961,5971,5001,597
2022-03-011,6001,6201,5991,5991,7001,599
2022-02-281,6001,6051,6001,6058001,605
2022-02-251,5951,5961,5931,5961,6001,596
2022-02-241,5991,6021,5731,5736,5001,573
2022-02-221,5741,6051,5741,5991,4001,599
2022-02-211,5821,5951,5701,5734,7001,573
2022-02-181,5981,6031,5901,5903,2001,590
2022-02-171,5961,6021,5961,6021,0001,602
2022-02-161,6001,6081,5961,5965001,596
2022-02-151,5961,6061,5931,5951,1001,595
2022-02-141,5961,5961,5921,5952,2001,595
2022-02-101,6001,6051,5991,5992,3001,599
2022-02-091,6051,6081,5991,6013,3001,601
2022-02-081,6001,6131,6001,6081,4001,608
2022-02-071,6021,6141,5791,60011,5001,600
2022-02-041,6021,6101,6001,6021,9001,602
2022-02-031,6011,6031,5991,6022,4001,602
2022-02-021,5871,6151,5871,6151,5001,615
2022-02-011,6201,6201,5861,58610,3001,586
2022-01-311,6141,6161,6101,6101,0001,610
2022-01-281,6041,6441,6041,6062,2001,606
2022-01-271,6271,6271,6001,6004,6001,600
2022-01-261,6221,6611,6211,6266001,626
2022-01-251,6181,6481,6131,6132,5001,613
2022-01-241,6101,6151,6101,6141,1001,614
2022-01-211,6251,6271,6141,6142,2001,614
2022-01-201,6351,6351,6251,6278001,627
2022-01-191,6451,6451,6351,6444,2001,644
2022-01-181,6451,6791,6441,6441,2001,644
2022-01-171,6601,6601,6451,6451,0001,645
2022-01-141,6871,6871,6421,6491,8001,649
2022-01-131,6621,6721,6431,65032,4001,650
2022-01-121,6781,6901,6561,6561,1001,656
2022-01-111,6571,6611,6381,6384,0001,638
2022-01-071,6861,6861,6551,6556001,655
2022-01-061,6401,6861,6401,6461,5001,646
2022-01-051,6481,6481,6401,6471,3001,647
2022-01-041,6451,6491,6441,6487001,648

分割・併合履歴 : なし