6797 名古屋電機工業(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 930 | 930 | 930 | 930 | 3,000 | 465 |
| 2004-12-29 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 2004-12-27 | 950 | 950 | 950 | 950 | 3,000 | 475 |
| 2004-12-24 | 960 | 960 | 960 | 960 | 1,000 | 480 |
| 2004-12-16 | 960 | 960 | 960 | 960 | 2,000 | 480 |
| 2004-12-15 | 950 | 950 | 950 | 950 | 2,000 | 475 |
| 2004-12-14 | 920 | 950 | 920 | 950 | 3,000 | 475 |
| 2004-12-07 | 920 | 920 | 920 | 920 | 1,000 | 460 |
| 2004-11-30 | 940 | 940 | 940 | 940 | 2,000 | 470 |
| 2004-11-29 | 930 | 930 | 930 | 930 | 1,000 | 465 |
| 2004-11-19 | 944 | 944 | 944 | 944 | 1,000 | 472 |
| 2004-11-17 | 944 | 944 | 944 | 944 | 3,000 | 472 |
| 2004-11-15 | 949 | 949 | 949 | 949 | 1,000 | 474.50 |
| 2004-11-01 | 940 | 949 | 940 | 949 | 4,000 | 474.50 |
| 2004-10-28 | 930 | 930 | 930 | 930 | 1,000 | 465 |
| 2004-10-15 | 970 | 970 | 970 | 970 | 1,000 | 485 |
| 2004-09-30 | 958 | 980 | 958 | 980 | 12,000 | 490 |
| 2004-09-17 | 979 | 979 | 979 | 979 | 2,000 | 489.50 |
| 2004-09-02 | 970 | 980 | 970 | 980 | 5,000 | 490 |
| 2004-09-01 | 961 | 961 | 960 | 960 | 3,000 | 480 |
| 2004-08-31 | 955 | 960 | 955 | 960 | 10,000 | 480 |
| 2004-08-27 | 955 | 955 | 955 | 955 | 3,000 | 477.50 |
| 2004-08-17 | 950 | 950 | 950 | 950 | 2,000 | 475 |
| 2004-07-29 | 930 | 930 | 930 | 930 | 1,000 | 465 |
| 2004-07-13 | 921 | 921 | 921 | 921 | 3,000 | 460.50 |
| 2004-07-12 | 921 | 921 | 921 | 921 | 1,000 | 460.50 |
| 2004-07-09 | 921 | 921 | 921 | 921 | 2,000 | 460.50 |
| 2004-07-08 | 921 | 921 | 921 | 921 | 2,000 | 460.50 |
| 2004-07-07 | 921 | 921 | 921 | 921 | 1,000 | 460.50 |
| 2004-07-06 | 920 | 920 | 920 | 920 | 6,000 | 460 |
| 2004-07-05 | 920 | 920 | 920 | 920 | 7,000 | 460 |
| 2004-07-01 | 910 | 910 | 910 | 910 | 4,000 | 455 |
| 2004-06-29 | 878 | 878 | 878 | 878 | 1,000 | 439 |
| 2004-06-14 | 940 | 940 | 940 | 940 | 1,000 | 470 |
| 2004-06-10 | 960 | 960 | 960 | 960 | 2,000 | 480 |
| 2004-06-02 | 960 | 960 | 960 | 960 | 2,000 | 480 |
| 2004-06-01 | 959 | 959 | 959 | 959 | 1,000 | 479.50 |
| 2004-05-26 | 959 | 959 | 959 | 959 | 3,000 | 479.50 |
| 2004-05-17 | 960 | 960 | 960 | 960 | 1,000 | 480 |
| 2004-05-11 | 960 | 960 | 960 | 960 | 2,000 | 480 |
| 2004-05-07 | 960 | 960 | 960 | 960 | 1,000 | 480 |
| 2004-05-06 | 960 | 960 | 960 | 960 | 3,000 | 480 |
| 2004-04-27 | 960 | 960 | 960 | 960 | 1,000 | 480 |
| 2004-04-22 | 950 | 950 | 950 | 950 | 5,000 | 475 |
| 2004-04-15 | 950 | 960 | 950 | 950 | 5,000 | 475 |
| 2004-04-14 | 950 | 950 | 950 | 950 | 1,000 | 475 |
| 2004-04-12 | 950 | 960 | 950 | 960 | 2,000 | 480 |
| 2004-04-06 | 960 | 960 | 960 | 960 | 1,000 | 480 |
| 2004-04-01 | 960 | 960 | 960 | 960 | 1,000 | 480 |
| 2004-03-30 | 980 | 980 | 980 | 980 | 5,000 | 490 |
| 2004-03-24 | 980 | 980 | 980 | 980 | 1,000 | 490 |
| 2004-03-10 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 2004-03-05 | 880 | 880 | 880 | 880 | 1,000 | 440 |
| 2004-03-04 | 860 | 860 | 860 | 860 | 1,000 | 430 |
| 2004-03-03 | 852 | 852 | 850 | 850 | 2,000 | 425 |
| 2004-02-26 | 850 | 850 | 850 | 850 | 1,000 | 425 |
| 2004-02-17 | 850 | 850 | 850 | 850 | 1,000 | 425 |
| 2004-02-16 | 850 | 850 | 850 | 850 | 1,000 | 425 |
| 2004-02-06 | 850 | 850 | 850 | 850 | 1,000 | 425 |
| 2004-02-02 | 850 | 850 | 850 | 850 | 1,000 | 425 |
| 2004-01-30 | 825 | 850 | 825 | 850 | 4,000 | 425 |
| 2004-01-15 | 850 | 850 | 850 | 850 | 1,000 | 425 |
分割・併合履歴 ： [2025-03-28]1株→2株