6797 名古屋電機工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 451 | 451 | 451 | 451 | 1,000 | 225.50 |
| 2007-12-19 | 460 | 460 | 439 | 439 | 5,000 | 219.50 |
| 2007-12-18 | 440 | 461 | 440 | 461 | 6,000 | 230.50 |
| 2007-12-17 | 440 | 440 | 440 | 440 | 1,000 | 220 |
| 2007-12-10 | 445 | 445 | 445 | 445 | 1,000 | 222.50 |
| 2007-12-06 | 445 | 445 | 445 | 445 | 1,000 | 222.50 |
| 2007-11-30 | 475 | 475 | 475 | 475 | 4,000 | 237.50 |
| 2007-11-28 | 470 | 470 | 470 | 470 | 2,000 | 235 |
| 2007-11-19 | 475 | 475 | 475 | 475 | 2,000 | 237.50 |
| 2007-11-16 | 475 | 475 | 475 | 475 | 1,000 | 237.50 |
| 2007-11-15 | 508 | 508 | 508 | 508 | 1,000 | 254 |
| 2007-11-06 | 508 | 508 | 508 | 508 | 1,000 | 254 |
| 2007-10-30 | 536 | 536 | 536 | 536 | 2,000 | 268 |
| 2007-10-24 | 536 | 536 | 536 | 536 | 5,000 | 268 |
| 2007-10-22 | 536 | 536 | 536 | 536 | 5,000 | 268 |
| 2007-10-18 | 535 | 535 | 535 | 535 | 3,000 | 267.50 |
| 2007-10-15 | 540 | 540 | 540 | 540 | 3,000 | 270 |
| 2007-10-12 | 540 | 540 | 540 | 540 | 3,000 | 270 |
| 2007-10-04 | 540 | 550 | 540 | 550 | 5,000 | 275 |
| 2007-09-19 | 522 | 522 | 522 | 522 | 1,000 | 261 |
| 2007-09-18 | 545 | 545 | 526 | 526 | 2,000 | 263 |
| 2007-09-05 | 545 | 545 | 545 | 545 | 1,000 | 272.50 |
| 2007-09-03 | 550 | 550 | 550 | 550 | 1,000 | 275 |
| 2007-08-30 | 550 | 550 | 550 | 550 | 1,000 | 275 |
| 2007-08-17 | 550 | 550 | 550 | 550 | 5,000 | 275 |
| 2007-08-15 | 559 | 559 | 550 | 550 | 2,000 | 275 |
| 2007-07-31 | 564 | 564 | 564 | 564 | 1,000 | 282 |
| 2007-07-26 | 555 | 555 | 555 | 555 | 1,000 | 277.50 |
| 2007-07-10 | 568 | 568 | 568 | 568 | 1,000 | 284 |
| 2007-07-05 | 578 | 578 | 578 | 578 | 3,000 | 289 |
| 2007-07-03 | 570 | 588 | 570 | 588 | 3,000 | 294 |
| 2007-07-02 | 570 | 570 | 570 | 570 | 3,000 | 285 |
| 2007-06-20 | 562 | 562 | 562 | 562 | 2,000 | 281 |
| 2007-06-18 | 555 | 561 | 553 | 561 | 6,000 | 280.50 |
| 2007-06-15 | 560 | 560 | 560 | 560 | 2,000 | 280 |
| 2007-06-07 | 560 | 560 | 560 | 560 | 1,000 | 280 |
| 2007-06-06 | 580 | 580 | 550 | 550 | 9,000 | 275 |
| 2007-05-29 | 571 | 600 | 571 | 600 | 10,000 | 300 |
| 2007-05-28 | 600 | 600 | 600 | 600 | 3,000 | 300 |
| 2007-05-16 | 611 | 620 | 611 | 620 | 2,000 | 310 |
| 2007-05-15 | 630 | 630 | 630 | 630 | 1,000 | 315 |
| 2007-05-08 | 630 | 630 | 630 | 630 | 3,000 | 315 |
| 2007-05-07 | 650 | 650 | 635 | 635 | 4,000 | 317.50 |
| 2007-05-02 | 650 | 650 | 650 | 650 | 5,000 | 325 |
| 2007-05-01 | 650 | 650 | 650 | 650 | 1,000 | 325 |
| 2007-04-25 | 651 | 651 | 651 | 651 | 3,000 | 325.50 |
| 2007-04-20 | 700 | 700 | 700 | 700 | 1,000 | 350 |
| 2007-04-18 | 710 | 710 | 710 | 710 | 3,000 | 355 |
| 2007-04-16 | 720 | 720 | 710 | 710 | 2,000 | 355 |
| 2007-04-09 | 730 | 730 | 730 | 730 | 1,000 | 365 |
| 2007-03-30 | 735 | 750 | 735 | 750 | 4,000 | 375 |
| 2007-03-23 | 733 | 735 | 733 | 735 | 6,000 | 367.50 |
| 2007-03-22 | 731 | 731 | 731 | 731 | 1,000 | 365.50 |
| 2007-03-20 | 730 | 730 | 730 | 730 | 1,000 | 365 |
| 2007-03-19 | 760 | 760 | 760 | 760 | 1,000 | 380 |
| 2007-03-15 | 781 | 785 | 781 | 785 | 2,000 | 392.50 |
| 2007-03-12 | 780 | 780 | 780 | 780 | 1,000 | 390 |
| 2007-03-08 | 756 | 780 | 755 | 780 | 3,000 | 390 |
| 2007-03-06 | 769 | 775 | 769 | 775 | 2,000 | 387.50 |
| 2007-03-05 | 769 | 769 | 769 | 769 | 3,000 | 384.50 |
| 2007-03-01 | 750 | 750 | 750 | 750 | 1,000 | 375 |
| 2007-02-28 | 750 | 750 | 750 | 750 | 1,000 | 375 |
| 2007-02-23 | 751 | 751 | 751 | 751 | 2,000 | 375.50 |
| 2007-02-22 | 751 | 751 | 751 | 751 | 2,000 | 375.50 |
| 2007-02-21 | 767 | 767 | 750 | 750 | 8,000 | 375 |
| 2007-02-19 | 761 | 761 | 761 | 761 | 1,000 | 380.50 |
| 2007-02-16 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 2007-02-15 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 2007-02-14 | 810 | 810 | 800 | 800 | 4,000 | 400 |
| 2007-02-13 | 830 | 830 | 820 | 820 | 2,000 | 410 |
| 2007-02-05 | 850 | 850 | 850 | 850 | 1,000 | 425 |
| 2007-01-31 | 849 | 850 | 849 | 850 | 4,000 | 425 |
| 2007-01-30 | 850 | 850 | 850 | 850 | 3,000 | 425 |
| 2007-01-26 | 850 | 850 | 850 | 850 | 1,000 | 425 |
| 2007-01-25 | 833 | 833 | 833 | 833 | 1,000 | 416.50 |
| 2007-01-24 | 833 | 833 | 833 | 833 | 2,000 | 416.50 |
| 2007-01-18 | 832 | 832 | 832 | 832 | 1,000 | 416 |
| 2007-01-17 | 831 | 831 | 830 | 830 | 6,000 | 415 |
| 2007-01-12 | 848 | 848 | 848 | 848 | 1,000 | 424 |
| 2007-01-05 | 837 | 837 | 837 | 837 | 3,000 | 418.50 |
| 2007-01-04 | 830 | 839 | 830 | 839 | 2,000 | 419.50 |
分割・併合履歴 ： [2025-03-28]1株→2株