6797 名古屋電機工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,260 | 1,260 | 1,260 | 1,260 | 6,000 | 630 |
| 2005-12-29 | 1,260 | 1,260 | 1,260 | 1,260 | 6,000 | 630 |
| 2005-12-28 | 1,250 | 1,260 | 1,230 | 1,260 | 11,000 | 630 |
| 2005-12-27 | 1,250 | 1,260 | 1,230 | 1,230 | 6,000 | 615 |
| 2005-12-26 | 1,198 | 1,210 | 1,198 | 1,210 | 4,000 | 605 |
| 2005-12-22 | 1,100 | 1,190 | 1,100 | 1,150 | 14,000 | 575 |
| 2005-12-21 | 1,040 | 1,090 | 1,030 | 1,090 | 12,000 | 545 |
| 2005-12-19 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 515 |
| 2005-12-16 | 990 | 1,000 | 990 | 1,000 | 6,000 | 500 |
| 2005-12-15 | 972 | 990 | 972 | 990 | 5,000 | 495 |
| 2005-12-14 | 970 | 970 | 970 | 970 | 6,000 | 485 |
| 2005-12-13 | 1,000 | 1,000 | 970 | 970 | 5,000 | 485 |
| 2005-12-12 | 960 | 960 | 960 | 960 | 1,000 | 480 |
| 2005-12-09 | 960 | 960 | 960 | 960 | 1,000 | 480 |
| 2005-12-06 | 960 | 980 | 960 | 980 | 3,000 | 490 |
| 2005-12-05 | 961 | 961 | 960 | 960 | 3,000 | 480 |
| 2005-12-02 | 954 | 955 | 954 | 954 | 8,000 | 477 |
| 2005-12-01 | 954 | 954 | 953 | 954 | 5,000 | 477 |
| 2005-11-30 | 953 | 953 | 953 | 953 | 1,000 | 476.50 |
| 2005-11-28 | 950 | 952 | 950 | 952 | 3,000 | 476 |
| 2005-11-25 | 950 | 950 | 950 | 950 | 2,000 | 475 |
| 2005-11-24 | 950 | 950 | 950 | 950 | 3,000 | 475 |
| 2005-11-22 | 951 | 951 | 951 | 951 | 1,000 | 475.50 |
| 2005-11-21 | 945 | 951 | 945 | 951 | 8,000 | 475.50 |
| 2005-11-18 | 950 | 951 | 950 | 951 | 8,000 | 475.50 |
| 2005-11-17 | 950 | 950 | 950 | 950 | 1,000 | 475 |
| 2005-11-15 | 959 | 959 | 950 | 950 | 3,000 | 475 |
| 2005-11-14 | 959 | 959 | 959 | 959 | 2,000 | 479.50 |
| 2005-11-11 | 950 | 950 | 950 | 950 | 1,000 | 475 |
| 2005-11-09 | 950 | 959 | 950 | 959 | 3,000 | 479.50 |
| 2005-11-08 | 949 | 950 | 949 | 950 | 7,000 | 475 |
| 2005-11-04 | 950 | 950 | 950 | 950 | 3,000 | 475 |
| 2005-11-02 | 936 | 936 | 936 | 936 | 1,000 | 468 |
| 2005-10-31 | 921 | 930 | 921 | 930 | 4,000 | 465 |
| 2005-10-28 | 919 | 919 | 919 | 919 | 1,000 | 459.50 |
| 2005-10-19 | 915 | 915 | 915 | 915 | 1,000 | 457.50 |
| 2005-10-17 | 911 | 911 | 911 | 911 | 1,000 | 455.50 |
| 2005-10-07 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 2005-09-30 | 950 | 950 | 929 | 929 | 4,000 | 464.50 |
| 2005-09-27 | 929 | 950 | 929 | 950 | 2,000 | 475 |
| 2005-09-26 | 929 | 929 | 929 | 929 | 2,000 | 464.50 |
| 2005-09-20 | 911 | 911 | 911 | 911 | 1,000 | 455.50 |
| 2005-09-15 | 910 | 910 | 910 | 910 | 1,000 | 455 |
| 2005-09-09 | 908 | 908 | 908 | 908 | 1,000 | 454 |
| 2005-09-01 | 941 | 941 | 918 | 918 | 2,000 | 459 |
| 2005-08-31 | 941 | 941 | 941 | 941 | 1,000 | 470.50 |
| 2005-08-30 | 940 | 940 | 940 | 940 | 1,000 | 470 |
| 2005-08-25 | 902 | 902 | 902 | 902 | 1,000 | 451 |
| 2005-08-22 | 895 | 895 | 895 | 895 | 3,000 | 447.50 |
| 2005-08-17 | 880 | 880 | 880 | 880 | 1,000 | 440 |
| 2005-08-09 | 930 | 930 | 930 | 930 | 1,000 | 465 |
| 2005-08-01 | 930 | 930 | 930 | 930 | 3,000 | 465 |
| 2005-07-29 | 930 | 930 | 930 | 930 | 1,000 | 465 |
| 2005-07-13 | 930 | 949 | 930 | 949 | 6,000 | 474.50 |
| 2005-07-12 | 930 | 930 | 930 | 930 | 6,000 | 465 |
| 2005-07-06 | 920 | 930 | 920 | 930 | 11,000 | 465 |
| 2005-07-05 | 919 | 920 | 919 | 920 | 2,000 | 460 |
| 2005-07-04 | 899 | 900 | 899 | 900 | 8,000 | 450 |
| 2005-06-30 | 890 | 900 | 890 | 900 | 3,000 | 450 |
| 2005-06-27 | 899 | 899 | 899 | 899 | 1,000 | 449.50 |
| 2005-06-08 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 2005-06-07 | 901 | 901 | 901 | 901 | 1,000 | 450.50 |
| 2005-06-01 | 901 | 901 | 901 | 901 | 1,000 | 450.50 |
| 2005-05-31 | 921 | 921 | 921 | 921 | 2,000 | 460.50 |
| 2005-05-26 | 891 | 891 | 891 | 891 | 1,000 | 445.50 |
| 2005-05-25 | 891 | 891 | 891 | 891 | 1,000 | 445.50 |
| 2005-05-18 | 915 | 915 | 915 | 915 | 1,000 | 457.50 |
| 2005-05-17 | 919 | 919 | 915 | 915 | 5,000 | 457.50 |
| 2005-05-16 | 945 | 945 | 945 | 945 | 1,000 | 472.50 |
| 2005-05-13 | 935 | 935 | 935 | 935 | 4,000 | 467.50 |
| 2005-05-12 | 933 | 933 | 933 | 933 | 3,000 | 466.50 |
| 2005-05-11 | 930 | 930 | 930 | 930 | 1,000 | 465 |
| 2005-05-10 | 949 | 950 | 949 | 950 | 3,000 | 475 |
| 2005-05-09 | 949 | 949 | 949 | 949 | 1,000 | 474.50 |
| 2005-05-06 | 940 | 940 | 940 | 940 | 1,000 | 470 |
| 2005-05-02 | 940 | 940 | 940 | 940 | 4,000 | 470 |
| 2005-04-27 | 950 | 950 | 950 | 950 | 1,000 | 475 |
| 2005-04-26 | 949 | 949 | 949 | 949 | 6,000 | 474.50 |
| 2005-04-22 | 911 | 911 | 910 | 910 | 2,000 | 455 |
| 2005-04-21 | 910 | 910 | 910 | 910 | 1,000 | 455 |
| 2005-04-15 | 910 | 910 | 910 | 910 | 1,000 | 455 |
| 2005-04-13 | 905 | 905 | 901 | 901 | 3,000 | 450.50 |
| 2005-04-07 | 901 | 901 | 901 | 901 | 1,000 | 450.50 |
| 2005-04-06 | 906 | 906 | 906 | 906 | 1,000 | 453 |
| 2005-04-05 | 907 | 907 | 907 | 907 | 2,000 | 453.50 |
| 2005-04-04 | 906 | 906 | 906 | 906 | 1,000 | 453 |
| 2005-04-01 | 904 | 904 | 904 | 904 | 1,000 | 452 |
| 2005-03-31 | 911 | 911 | 911 | 911 | 1,000 | 455.50 |
| 2005-03-30 | 910 | 910 | 910 | 910 | 4,000 | 455 |
| 2005-03-29 | 901 | 910 | 901 | 910 | 5,000 | 455 |
| 2005-03-22 | 901 | 901 | 901 | 901 | 3,000 | 450.50 |
| 2005-03-17 | 901 | 901 | 901 | 901 | 1,000 | 450.50 |
| 2005-03-15 | 920 | 920 | 920 | 920 | 1,000 | 460 |
| 2005-03-14 | 940 | 940 | 940 | 940 | 1,000 | 470 |
| 2005-03-11 | 940 | 940 | 940 | 940 | 1,000 | 470 |
| 2005-03-09 | 950 | 950 | 950 | 950 | 1,000 | 475 |
| 2005-03-07 | 959 | 959 | 959 | 959 | 1,000 | 479.50 |
| 2005-03-02 | 960 | 960 | 960 | 960 | 4,000 | 480 |
| 2005-02-17 | 980 | 980 | 980 | 980 | 1,000 | 490 |
| 2005-02-07 | 960 | 960 | 960 | 960 | 1,000 | 480 |
| 2005-02-04 | 960 | 960 | 960 | 960 | 1,000 | 480 |
| 2005-02-01 | 960 | 960 | 960 | 960 | 4,000 | 480 |
| 2005-01-19 | 960 | 960 | 960 | 960 | 1,000 | 480 |
| 2005-01-17 | 945 | 945 | 945 | 945 | 1,000 | 472.50 |
| 2005-01-04 | 945 | 945 | 945 | 945 | 1,000 | 472.50 |
分割・併合履歴 ： [2025-03-28]1株→2株