6797 名古屋電機工業(株) の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-281,1201,1401,1201,1403,0001,140
2000-12-271,1401,1401,1201,1403,0001,140
2000-12-261,1401,1401,1401,1407,0001,140
2000-12-251,1501,1501,1401,1402,0001,140
2000-12-221,1501,1501,1501,1502,0001,150
2000-12-211,1501,1501,1401,1505,0001,150
2000-12-201,1501,1501,1501,1503,0001,150
2000-12-191,1501,1501,1501,1505,0001,150
2000-12-181,1501,1501,1501,1501,0001,150
2000-12-141,1501,1701,1501,1702,0001,170
2000-12-121,1501,1501,1401,1406,0001,140
2000-12-111,1401,1401,1401,1401,0001,140
2000-12-081,1501,1501,1501,1501,0001,150
2000-12-071,1501,1501,1501,1502,0001,150
2000-12-061,1501,1501,1501,1502,0001,150
2000-12-041,1501,1501,1501,1505,0001,150
2000-12-011,1501,1501,1501,1503,0001,150
2000-11-301,1501,2001,1501,20013,0001,200
2000-11-291,1501,1501,1501,1501,0001,150
2000-11-281,1501,1501,1501,1502,0001,150
2000-11-271,1801,1801,1801,1801,0001,180
2000-11-221,1801,1801,1801,1803,0001,180
2000-11-211,1801,1801,1801,1808,0001,180
2000-11-201,1801,1801,1801,1804,0001,180
2000-11-171,1801,1801,1801,18011,0001,180
2000-11-161,1501,1801,1501,1805,0001,180
2000-11-151,1501,1501,1501,1501,0001,150
2000-11-101,1801,1801,1801,1802,0001,180
2000-11-081,1801,1801,1801,1801,0001,180
2000-11-071,1701,1701,1701,1701,0001,170
2000-11-061,1701,1701,1701,1701,0001,170
2000-11-021,1701,1701,1701,1703,0001,170
2000-11-011,1501,1501,1501,15011,0001,150
2000-10-311,1201,1201,1201,1201,0001,120
2000-10-301,1501,1501,1201,1203,0001,120
2000-10-271,1501,1701,1501,1504,0001,150
2000-10-261,3001,3001,1701,1705,0001,170
2000-10-251,3001,3001,3001,3003,0001,300
2000-10-241,3001,3001,3001,3008,0001,300
2000-10-231,3101,3101,3011,3012,0001,301
2000-10-201,3101,3101,3101,3101,0001,310
2000-10-191,3201,3301,3001,3303,0001,330
2000-10-171,3201,3201,3201,3202,0001,320
2000-10-161,3101,3101,3101,3102,0001,310
2000-10-131,3201,3201,3201,3201,0001,320
2000-10-121,4301,4301,3111,3113,0001,311
2000-10-111,4001,4301,4001,4305,0001,430
2000-10-101,4601,4601,4001,4004,0001,400
2000-10-061,5001,5001,4601,4605,0001,460
2000-10-051,5001,5001,5001,5003,0001,500
2000-10-041,5001,5001,5001,5004,0001,500
2000-10-031,5701,5701,5701,5701,0001,570
2000-10-021,4801,5901,4601,59020,0001,590
2000-09-291,8001,8001,7501,7502,0001,750
2000-09-281,8001,8001,7901,8004,0001,800
2000-09-271,8001,8101,8001,8005,0001,800
2000-09-261,8201,8301,8001,80013,0001,800
2000-09-251,8001,8301,8001,82012,0001,820
2000-09-221,8501,8501,8001,83010,0001,830
2000-09-211,8701,8701,8001,87020,0001,870
2000-09-201,8901,8951,8501,87016,0001,870
2000-09-191,9001,9101,8501,89523,0001,895
2000-09-181,9301,9301,9001,93033,0001,930
2000-09-141,9301,9301,9021,92050,0001,920
2000-09-131,9291,9301,9051,93045,0001,930
2000-09-121,9201,9301,9101,93077,0001,930
2000-09-111,9391,9401,9101,94068,0001,940
2000-09-081,9501,9901,9101,940111,0001,940
2000-09-071,9501,9801,9011,940802,0001,940

分割・併合履歴 : なし