6797 名古屋電機工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 821 | 821 | 821 | 821 | 1,000 | 410.50 |
| 2006-12-28 | 812 | 812 | 812 | 812 | 2,000 | 406 |
| 2006-12-27 | 822 | 822 | 822 | 822 | 1,000 | 411 |
| 2006-12-20 | 840 | 849 | 840 | 849 | 2,000 | 424.50 |
| 2006-12-19 | 830 | 830 | 820 | 820 | 2,000 | 410 |
| 2006-12-15 | 830 | 830 | 830 | 830 | 1,000 | 415 |
| 2006-12-14 | 810 | 810 | 810 | 810 | 1,000 | 405 |
| 2006-12-13 | 817 | 817 | 817 | 817 | 1,000 | 408.50 |
| 2006-12-12 | 840 | 855 | 825 | 825 | 9,000 | 412.50 |
| 2006-12-07 | 838 | 838 | 838 | 838 | 2,000 | 419 |
| 2006-12-06 | 840 | 840 | 840 | 840 | 1,000 | 420 |
| 2006-12-05 | 840 | 840 | 840 | 840 | 1,000 | 420 |
| 2006-12-01 | 845 | 845 | 845 | 845 | 5,000 | 422.50 |
| 2006-11-30 | 883 | 885 | 883 | 885 | 5,000 | 442.50 |
| 2006-11-16 | 883 | 883 | 883 | 883 | 1,000 | 441.50 |
| 2006-11-13 | 841 | 841 | 841 | 841 | 1,000 | 420.50 |
| 2006-11-10 | 861 | 861 | 861 | 861 | 1,000 | 430.50 |
| 2006-10-31 | 892 | 892 | 892 | 892 | 2,000 | 446 |
| 2006-10-30 | 852 | 852 | 852 | 852 | 1,000 | 426 |
| 2006-10-24 | 897 | 897 | 897 | 897 | 1,000 | 448.50 |
| 2006-10-23 | 898 | 898 | 898 | 898 | 3,000 | 449 |
| 2006-10-16 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 2006-10-13 | 860 | 860 | 860 | 860 | 1,000 | 430 |
| 2006-10-12 | 860 | 860 | 860 | 860 | 1,000 | 430 |
| 2006-10-02 | 901 | 910 | 901 | 910 | 3,000 | 455 |
| 2006-09-20 | 871 | 871 | 871 | 871 | 1,000 | 435.50 |
| 2006-09-15 | 871 | 871 | 871 | 871 | 1,000 | 435.50 |
| 2006-09-14 | 871 | 871 | 871 | 871 | 1,000 | 435.50 |
| 2006-09-13 | 870 | 870 | 870 | 870 | 2,000 | 435 |
| 2006-09-12 | 871 | 871 | 871 | 871 | 1,000 | 435.50 |
| 2006-09-11 | 871 | 871 | 871 | 871 | 1,000 | 435.50 |
| 2006-09-08 | 880 | 880 | 880 | 880 | 1,000 | 440 |
| 2006-09-07 | 890 | 890 | 882 | 882 | 2,000 | 441 |
| 2006-09-05 | 899 | 899 | 899 | 899 | 2,000 | 449.50 |
| 2006-08-31 | 900 | 900 | 900 | 900 | 3,000 | 450 |
| 2006-08-30 | 939 | 939 | 939 | 939 | 2,000 | 469.50 |
| 2006-08-28 | 939 | 939 | 939 | 939 | 1,000 | 469.50 |
| 2006-08-01 | 945 | 945 | 945 | 945 | 3,000 | 472.50 |
| 2006-07-25 | 944 | 944 | 944 | 944 | 1,000 | 472 |
| 2006-07-20 | 950 | 950 | 950 | 950 | 9,000 | 475 |
| 2006-07-19 | 950 | 950 | 950 | 950 | 10,000 | 475 |
| 2006-07-18 | 950 | 950 | 950 | 950 | 1,000 | 475 |
| 2006-07-14 | 950 | 950 | 950 | 950 | 1,000 | 475 |
| 2006-07-12 | 949 | 949 | 949 | 949 | 1,000 | 474.50 |
| 2006-07-11 | 940 | 940 | 940 | 940 | 1,000 | 470 |
| 2006-07-04 | 930 | 930 | 930 | 930 | 1,000 | 465 |
| 2006-06-30 | 929 | 929 | 929 | 929 | 4,000 | 464.50 |
| 2006-06-28 | 919 | 919 | 919 | 919 | 1,000 | 459.50 |
| 2006-06-23 | 899 | 899 | 899 | 899 | 1,000 | 449.50 |
| 2006-06-22 | 875 | 880 | 875 | 880 | 2,000 | 440 |
| 2006-06-21 | 862 | 862 | 862 | 862 | 1,000 | 431 |
| 2006-06-20 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 2006-06-19 | 920 | 920 | 920 | 920 | 2,000 | 460 |
| 2006-06-15 | 900 | 900 | 900 | 900 | 2,000 | 450 |
| 2006-06-08 | 919 | 919 | 919 | 919 | 2,000 | 459.50 |
| 2006-05-31 | 950 | 950 | 950 | 950 | 3,000 | 475 |
| 2006-05-30 | 950 | 950 | 950 | 950 | 2,000 | 475 |
| 2006-05-22 | 950 | 950 | 950 | 950 | 1,000 | 475 |
| 2006-05-18 | 977 | 977 | 977 | 977 | 1,000 | 488.50 |
| 2006-05-16 | 950 | 980 | 950 | 980 | 2,000 | 490 |
| 2006-05-15 | 952 | 952 | 950 | 950 | 2,000 | 475 |
| 2006-05-12 | 960 | 960 | 960 | 960 | 1,000 | 480 |
| 2006-05-09 | 980 | 980 | 980 | 980 | 2,000 | 490 |
| 2006-05-08 | 980 | 980 | 980 | 980 | 1,000 | 490 |
| 2006-05-02 | 981 | 981 | 980 | 980 | 4,000 | 490 |
| 2006-04-28 | 980 | 980 | 980 | 980 | 3,000 | 490 |
| 2006-04-27 | 980 | 980 | 980 | 980 | 1,000 | 490 |
| 2006-04-26 | 970 | 970 | 970 | 970 | 1,000 | 485 |
| 2006-04-24 | 970 | 970 | 970 | 970 | 1,000 | 485 |
| 2006-04-20 | 990 | 990 | 990 | 990 | 2,000 | 495 |
| 2006-04-18 | 1,000 | 1,000 | 991 | 991 | 2,000 | 495.50 |
| 2006-04-17 | 1,003 | 1,003 | 991 | 991 | 4,000 | 495.50 |
| 2006-04-12 | 1,002 | 1,002 | 1,002 | 1,002 | 1,000 | 501 |
| 2006-04-11 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 515 |
| 2006-04-10 | 1,039 | 1,040 | 1,039 | 1,040 | 3,000 | 520 |
| 2006-04-07 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 520 |
| 2006-04-06 | 1,039 | 1,039 | 1,039 | 1,039 | 1,000 | 519.50 |
| 2006-04-05 | 1,000 | 1,040 | 1,000 | 1,040 | 3,000 | 520 |
| 2006-04-04 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 500 |
| 2006-04-03 | 975 | 975 | 975 | 975 | 1,000 | 487.50 |
| 2006-03-31 | 976 | 976 | 975 | 975 | 2,000 | 487.50 |
| 2006-03-30 | 975 | 975 | 975 | 975 | 1,000 | 487.50 |
| 2006-03-27 | 980 | 980 | 970 | 970 | 5,000 | 485 |
| 2006-03-23 | 981 | 1,000 | 981 | 1,000 | 3,000 | 500 |
| 2006-03-22 | 952 | 952 | 952 | 952 | 1,000 | 476 |
| 2006-03-20 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 515 |
| 2006-03-17 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 525 |
| 2006-03-13 | 1,098 | 1,098 | 1,098 | 1,098 | 1,000 | 549 |
| 2006-03-06 | 1,020 | 1,100 | 1,020 | 1,100 | 6,000 | 550 |
| 2006-03-03 | 1,020 | 1,030 | 1,020 | 1,020 | 8,000 | 510 |
| 2006-02-28 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 510 |
| 2006-02-27 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 510 |
| 2006-02-24 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 510 |
| 2006-02-22 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 505 |
| 2006-02-21 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 2006-02-20 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 500 |
| 2006-02-15 | 1,100 | 1,140 | 1,100 | 1,140 | 7,000 | 570 |
| 2006-02-14 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 550 |
| 2006-02-13 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 580 |
| 2006-02-10 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 575 |
| 2006-02-09 | 1,051 | 1,149 | 1,051 | 1,149 | 2,000 | 574.50 |
| 2006-02-07 | 1,175 | 1,175 | 1,175 | 1,175 | 1,000 | 587.50 |
| 2006-02-06 | 1,135 | 1,135 | 1,135 | 1,135 | 1,000 | 567.50 |
| 2006-02-02 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 | 560 |
| 2006-02-01 | 1,130 | 1,130 | 1,120 | 1,120 | 2,000 | 560 |
| 2006-01-31 | 1,130 | 1,150 | 1,121 | 1,150 | 9,000 | 575 |
| 2006-01-30 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 560 |
| 2006-01-27 | 1,088 | 1,120 | 1,088 | 1,120 | 5,000 | 560 |
| 2006-01-26 | 1,120 | 1,130 | 1,120 | 1,120 | 8,000 | 560 |
| 2006-01-25 | 1,199 | 1,199 | 1,120 | 1,120 | 7,000 | 560 |
| 2006-01-20 | 1,200 | 1,250 | 1,200 | 1,250 | 3,000 | 625 |
| 2006-01-19 | 1,150 | 1,200 | 1,070 | 1,200 | 4,000 | 600 |
| 2006-01-18 | 1,250 | 1,250 | 1,151 | 1,151 | 3,000 | 575.50 |
| 2006-01-17 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 625 |
| 2006-01-16 | 1,260 | 1,260 | 1,250 | 1,250 | 2,000 | 625 |
| 2006-01-13 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 | 630 |
| 2006-01-12 | 1,210 | 1,280 | 1,210 | 1,280 | 7,000 | 640 |
| 2006-01-11 | 1,210 | 1,210 | 1,210 | 1,210 | 4,000 | 605 |
| 2006-01-10 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 600 |
| 2006-01-05 | 1,260 | 1,260 | 1,180 | 1,180 | 3,000 | 590 |
| 2006-01-04 | 1,260 | 1,260 | 1,260 | 1,260 | 4,000 | 630 |
分割・併合履歴 ： [2025-03-28]1株→2株