6797 名古屋電機工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 367 | 367 | 367 | 367 | 5,000 | 367 |
| 2008-12-29 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2008-12-22 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2008-12-17 | 370 | 370 | 370 | 370 | 5,000 | 370 |
| 2008-12-16 | 355 | 355 | 355 | 355 | 5,000 | 355 |
| 2008-12-15 | 354 | 354 | 354 | 354 | 1,000 | 354 |
| 2008-12-02 | 356 | 356 | 356 | 356 | 5,000 | 356 |
| 2008-11-27 | 355 | 370 | 355 | 370 | 2,000 | 370 |
| 2008-11-26 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2008-11-20 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2008-11-17 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2008-11-11 | 361 | 361 | 361 | 361 | 2,000 | 361 |
| 2008-11-05 | 361 | 365 | 361 | 361 | 4,000 | 361 |
| 2008-11-04 | 375 | 375 | 375 | 375 | 4,000 | 375 |
| 2008-10-30 | 455 | 455 | 455 | 455 | 4,000 | 455 |
| 2008-10-20 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2008-10-14 | 459 | 465 | 459 | 465 | 3,000 | 465 |
| 2008-10-08 | 459 | 459 | 459 | 459 | 3,000 | 459 |
| 2008-10-07 | 497 | 497 | 479 | 479 | 4,000 | 479 |
| 2008-09-30 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2008-09-26 | 490 | 510 | 490 | 510 | 2,000 | 510 |
| 2008-09-16 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2008-09-12 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2008-09-09 | 453 | 462 | 452 | 462 | 4,000 | 462 |
| 2008-09-08 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2008-09-05 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2008-09-04 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2008-09-01 | 499 | 499 | 499 | 499 | 6,000 | 499 |
| 2008-08-29 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2008-08-18 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 2008-08-13 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2008-08-12 | 451 | 451 | 451 | 451 | 13,000 | 451 |
| 2008-07-30 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 2008-07-24 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2008-07-17 | 529 | 550 | 529 | 550 | 4,000 | 550 |
| 2008-07-16 | 529 | 529 | 529 | 529 | 13,000 | 529 |
| 2008-07-15 | 511 | 529 | 510 | 529 | 4,000 | 529 |
| 2008-07-14 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2008-07-11 | 509 | 509 | 505 | 505 | 2,000 | 505 |
| 2008-07-08 | 539 | 539 | 539 | 539 | 1,000 | 539 |
| 2008-07-07 | 538 | 538 | 538 | 538 | 1,000 | 538 |
| 2008-07-04 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2008-07-03 | 568 | 568 | 568 | 568 | 3,000 | 568 |
| 2008-07-02 | 571 | 571 | 571 | 571 | 3,000 | 571 |
| 2008-07-01 | 550 | 571 | 550 | 571 | 5,000 | 571 |
| 2008-06-27 | 540 | 540 | 540 | 540 | 5,000 | 540 |
| 2008-06-26 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 2008-06-24 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2008-06-23 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2008-06-20 | 515 | 544 | 515 | 540 | 10,000 | 540 |
| 2008-06-19 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2008-06-18 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2008-06-17 | 474 | 474 | 474 | 474 | 1,000 | 474 |
| 2008-06-12 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2008-06-11 | 476 | 476 | 476 | 476 | 5,000 | 476 |
| 2008-06-10 | 452 | 452 | 451 | 451 | 2,000 | 451 |
| 2008-06-06 | 476 | 476 | 461 | 461 | 3,000 | 461 |
| 2008-06-04 | 476 | 476 | 476 | 476 | 2,000 | 476 |
| 2008-05-30 | 485 | 485 | 485 | 485 | 3,000 | 485 |
| 2008-05-29 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2008-05-22 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2008-05-21 | 481 | 481 | 480 | 480 | 4,000 | 480 |
| 2008-05-20 | 465 | 480 | 465 | 480 | 3,000 | 480 |
| 2008-05-09 | 395 | 395 | 395 | 395 | 4,000 | 395 |
| 2008-05-08 | 390 | 390 | 390 | 390 | 5,000 | 390 |
| 2008-05-01 | 380 | 380 | 380 | 380 | 5,000 | 380 |
| 2008-04-28 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2008-04-15 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2008-04-11 | 399 | 399 | 379 | 379 | 4,000 | 379 |
| 2008-04-07 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2008-04-01 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2008-03-25 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2008-03-24 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2008-03-21 | 415 | 425 | 415 | 425 | 3,000 | 425 |
| 2008-03-17 | 379 | 380 | 379 | 380 | 2,000 | 380 |
| 2008-03-04 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2008-03-03 | 409 | 409 | 403 | 403 | 7,000 | 403 |
| 2008-02-26 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2008-01-30 | 410 | 430 | 410 | 430 | 6,000 | 430 |
| 2008-01-22 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2008-01-21 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2008-01-15 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 2008-01-08 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 2008-01-07 | 451 | 451 | 451 | 451 | 3,000 | 451 |
分割・併合履歴 ： なし
