6797 名古屋電機工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 850 | 850 | 850 | 850 | 4,000 | 425 |
| 2003-12-18 | 850 | 850 | 850 | 850 | 5,000 | 425 |
| 2003-12-17 | 825 | 825 | 825 | 825 | 3,000 | 412.50 |
| 2003-12-12 | 825 | 825 | 825 | 825 | 3,000 | 412.50 |
| 2003-12-02 | 825 | 835 | 825 | 835 | 7,000 | 417.50 |
| 2003-11-26 | 835 | 835 | 835 | 835 | 1,000 | 417.50 |
| 2003-11-18 | 839 | 839 | 839 | 839 | 1,000 | 419.50 |
| 2003-11-13 | 820 | 820 | 820 | 820 | 1,000 | 410 |
| 2003-11-12 | 801 | 801 | 801 | 801 | 2,000 | 400.50 |
| 2003-11-10 | 810 | 840 | 810 | 840 | 3,000 | 420 |
| 2003-11-05 | 845 | 845 | 845 | 845 | 1,000 | 422.50 |
| 2003-10-31 | 860 | 860 | 860 | 860 | 5,000 | 430 |
| 2003-10-30 | 860 | 860 | 860 | 860 | 2,000 | 430 |
| 2003-10-15 | 860 | 860 | 860 | 860 | 1,000 | 430 |
| 2003-10-03 | 860 | 860 | 860 | 860 | 1,000 | 430 |
| 2003-10-02 | 860 | 860 | 860 | 860 | 3,000 | 430 |
| 2003-10-01 | 860 | 860 | 860 | 860 | 2,000 | 430 |
| 2003-09-30 | 860 | 860 | 860 | 860 | 2,000 | 430 |
| 2003-09-29 | 860 | 860 | 860 | 860 | 1,000 | 430 |
| 2003-09-19 | 860 | 860 | 860 | 860 | 1,000 | 430 |
| 2003-09-16 | 860 | 860 | 860 | 860 | 2,000 | 430 |
| 2003-09-03 | 860 | 860 | 860 | 860 | 3,000 | 430 |
| 2003-09-02 | 860 | 860 | 860 | 860 | 4,000 | 430 |
| 2003-09-01 | 850 | 850 | 850 | 850 | 2,000 | 425 |
| 2003-08-20 | 850 | 850 | 850 | 850 | 1,000 | 425 |
| 2003-08-18 | 850 | 850 | 850 | 850 | 1,000 | 425 |
| 2003-07-31 | 860 | 861 | 860 | 861 | 2,000 | 430.50 |
| 2003-07-30 | 860 | 860 | 860 | 860 | 1,000 | 430 |
| 2003-07-17 | 860 | 860 | 860 | 860 | 2,000 | 430 |
| 2003-07-15 | 850 | 850 | 850 | 850 | 1,000 | 425 |
| 2003-07-10 | 845 | 845 | 845 | 845 | 1,000 | 422.50 |
| 2003-07-08 | 840 | 840 | 840 | 840 | 5,000 | 420 |
| 2003-07-07 | 840 | 840 | 840 | 840 | 1,000 | 420 |
| 2003-07-04 | 860 | 880 | 860 | 880 | 4,000 | 440 |
| 2003-07-03 | 850 | 850 | 850 | 850 | 3,000 | 425 |
| 2003-07-02 | 840 | 850 | 840 | 850 | 13,000 | 425 |
| 2003-07-01 | 840 | 840 | 840 | 840 | 4,000 | 420 |
| 2003-06-16 | 850 | 850 | 850 | 850 | 1,000 | 425 |
| 2003-05-30 | 830 | 850 | 830 | 850 | 4,000 | 425 |
| 2003-05-21 | 820 | 830 | 820 | 830 | 6,000 | 415 |
| 2003-05-20 | 889 | 889 | 849 | 849 | 11,000 | 424.50 |
| 2003-05-14 | 900 | 900 | 890 | 890 | 2,000 | 445 |
| 2003-05-07 | 920 | 920 | 920 | 920 | 1,000 | 460 |
| 2003-05-06 | 900 | 900 | 900 | 900 | 3,000 | 450 |
| 2003-05-01 | 850 | 860 | 850 | 860 | 3,000 | 430 |
| 2003-04-30 | 850 | 850 | 850 | 850 | 1,000 | 425 |
| 2003-04-28 | 846 | 846 | 846 | 846 | 2,000 | 423 |
| 2003-04-25 | 860 | 860 | 846 | 850 | 16,000 | 425 |
| 2003-04-17 | 834 | 834 | 834 | 834 | 5,000 | 417 |
| 2003-04-15 | 836 | 836 | 836 | 836 | 1,000 | 418 |
| 2003-04-09 | 833 | 839 | 833 | 839 | 3,000 | 419.50 |
| 2003-04-01 | 840 | 840 | 840 | 840 | 5,000 | 420 |
| 2003-03-25 | 840 | 840 | 840 | 840 | 2,000 | 420 |
| 2003-03-20 | 840 | 840 | 840 | 840 | 1,000 | 420 |
| 2003-03-19 | 820 | 820 | 820 | 820 | 1,000 | 410 |
| 2003-03-17 | 860 | 860 | 860 | 860 | 1,000 | 430 |
| 2003-03-14 | 860 | 860 | 860 | 860 | 1,000 | 430 |
| 2003-03-12 | 820 | 860 | 820 | 860 | 2,000 | 430 |
| 2003-03-11 | 820 | 820 | 820 | 820 | 1,000 | 410 |
| 2003-03-04 | 870 | 880 | 870 | 880 | 3,000 | 440 |
| 2003-02-27 | 860 | 880 | 860 | 880 | 2,000 | 440 |
| 2003-02-25 | 868 | 868 | 868 | 868 | 1,000 | 434 |
| 2003-02-19 | 950 | 950 | 950 | 950 | 2,000 | 475 |
| 2003-02-07 | 970 | 979 | 970 | 979 | 5,000 | 489.50 |
| 2003-02-05 | 979 | 979 | 979 | 979 | 1,000 | 489.50 |
| 2003-02-04 | 989 | 990 | 989 | 990 | 3,000 | 495 |
| 2003-01-30 | 990 | 990 | 990 | 990 | 2,000 | 495 |
| 2003-01-23 | 991 | 1,000 | 991 | 1,000 | 4,000 | 500 |
| 2003-01-16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 2003-01-08 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 500 |
| 2003-01-06 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 500 |
分割・併合履歴 ： [2025-03-28]1株→2株