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 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 1,120 | 1,140 | 1,120 | 1,140 | 3,000 | 570 |
| 2000-12-27 | 1,140 | 1,140 | 1,120 | 1,140 | 3,000 | 570 |
| 2000-12-26 | 1,140 | 1,140 | 1,140 | 1,140 | 7,000 | 570 |
| 2000-12-25 | 1,150 | 1,150 | 1,140 | 1,140 | 2,000 | 570 |
| 2000-12-22 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 575 |
| 2000-12-21 | 1,150 | 1,150 | 1,140 | 1,150 | 5,000 | 575 |
| 2000-12-20 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 575 |
| 2000-12-19 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 575 |
| 2000-12-18 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 575 |
| 2000-12-14 | 1,150 | 1,170 | 1,150 | 1,170 | 2,000 | 585 |
| 2000-12-12 | 1,150 | 1,150 | 1,140 | 1,140 | 6,000 | 570 |
| 2000-12-11 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 570 |
| 2000-12-08 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 575 |
| 2000-12-07 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 575 |
| 2000-12-06 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 575 |
| 2000-12-04 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 575 |
| 2000-12-01 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 575 |
| 2000-11-30 | 1,150 | 1,200 | 1,150 | 1,200 | 13,000 | 600 |
| 2000-11-29 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 575 |
| 2000-11-28 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 575 |
| 2000-11-27 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 590 |
| 2000-11-22 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 590 |
| 2000-11-21 | 1,180 | 1,180 | 1,180 | 1,180 | 8,000 | 590 |
| 2000-11-20 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 | 590 |
| 2000-11-17 | 1,180 | 1,180 | 1,180 | 1,180 | 11,000 | 590 |
| 2000-11-16 | 1,150 | 1,180 | 1,150 | 1,180 | 5,000 | 590 |
| 2000-11-15 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 575 |
| 2000-11-10 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 590 |
| 2000-11-08 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 590 |
| 2000-11-07 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 585 |
| 2000-11-06 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 585 |
| 2000-11-02 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 585 |
| 2000-11-01 | 1,150 | 1,150 | 1,150 | 1,150 | 11,000 | 575 |
| 2000-10-31 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 560 |
| 2000-10-30 | 1,150 | 1,150 | 1,120 | 1,120 | 3,000 | 560 |
| 2000-10-27 | 1,150 | 1,170 | 1,150 | 1,150 | 4,000 | 575 |
| 2000-10-26 | 1,300 | 1,300 | 1,170 | 1,170 | 5,000 | 585 |
| 2000-10-25 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 650 |
| 2000-10-24 | 1,300 | 1,300 | 1,300 | 1,300 | 8,000 | 650 |
| 2000-10-23 | 1,310 | 1,310 | 1,301 | 1,301 | 2,000 | 650.50 |
| 2000-10-20 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 655 |
| 2000-10-19 | 1,320 | 1,330 | 1,300 | 1,330 | 3,000 | 665 |
| 2000-10-17 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 660 |
| 2000-10-16 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 655 |
| 2000-10-13 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 660 |
| 2000-10-12 | 1,430 | 1,430 | 1,311 | 1,311 | 3,000 | 655.50 |
| 2000-10-11 | 1,400 | 1,430 | 1,400 | 1,430 | 5,000 | 715 |
| 2000-10-10 | 1,460 | 1,460 | 1,400 | 1,400 | 4,000 | 700 |
| 2000-10-06 | 1,500 | 1,500 | 1,460 | 1,460 | 5,000 | 730 |
| 2000-10-05 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 750 |
| 2000-10-04 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 750 |
| 2000-10-03 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 785 |
| 2000-10-02 | 1,480 | 1,590 | 1,460 | 1,590 | 20,000 | 795 |
| 2000-09-29 | 1,800 | 1,800 | 1,750 | 1,750 | 2,000 | 875 |
| 2000-09-28 | 1,800 | 1,800 | 1,790 | 1,800 | 4,000 | 900 |
| 2000-09-27 | 1,800 | 1,810 | 1,800 | 1,800 | 5,000 | 900 |
| 2000-09-26 | 1,820 | 1,830 | 1,800 | 1,800 | 13,000 | 900 |
| 2000-09-25 | 1,800 | 1,830 | 1,800 | 1,820 | 12,000 | 910 |
| 2000-09-22 | 1,850 | 1,850 | 1,800 | 1,830 | 10,000 | 915 |
| 2000-09-21 | 1,870 | 1,870 | 1,800 | 1,870 | 20,000 | 935 |
| 2000-09-20 | 1,890 | 1,895 | 1,850 | 1,870 | 16,000 | 935 |
| 2000-09-19 | 1,900 | 1,910 | 1,850 | 1,895 | 23,000 | 947.50 |
| 2000-09-18 | 1,930 | 1,930 | 1,900 | 1,930 | 33,000 | 965 |
| 2000-09-14 | 1,930 | 1,930 | 1,902 | 1,920 | 50,000 | 960 |
| 2000-09-13 | 1,929 | 1,930 | 1,905 | 1,930 | 45,000 | 965 |
| 2000-09-12 | 1,920 | 1,930 | 1,910 | 1,930 | 77,000 | 965 |
| 2000-09-11 | 1,939 | 1,940 | 1,910 | 1,940 | 68,000 | 970 |
| 2000-09-08 | 1,950 | 1,990 | 1,910 | 1,940 | 111,000 | 970 |
| 2000-09-07 | 1,950 | 1,980 | 1,901 | 1,940 | 802,000 | 970 |
分割・併合履歴 ： [2025-03-28]1株→2株