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 | 183.50 |
| 2008-12-29 | 350 | 350 | 350 | 350 | 2,000 | 175 |
| 2008-12-22 | 355 | 355 | 355 | 355 | 1,000 | 177.50 |
| 2008-12-17 | 370 | 370 | 370 | 370 | 5,000 | 185 |
| 2008-12-16 | 355 | 355 | 355 | 355 | 5,000 | 177.50 |
| 2008-12-15 | 354 | 354 | 354 | 354 | 1,000 | 177 |
| 2008-12-02 | 356 | 356 | 356 | 356 | 5,000 | 178 |
| 2008-11-27 | 355 | 370 | 355 | 370 | 2,000 | 185 |
| 2008-11-26 | 370 | 370 | 370 | 370 | 1,000 | 185 |
| 2008-11-20 | 370 | 370 | 370 | 370 | 1,000 | 185 |
| 2008-11-17 | 361 | 361 | 361 | 361 | 1,000 | 180.50 |
| 2008-11-11 | 361 | 361 | 361 | 361 | 2,000 | 180.50 |
| 2008-11-05 | 361 | 365 | 361 | 361 | 4,000 | 180.50 |
| 2008-11-04 | 375 | 375 | 375 | 375 | 4,000 | 187.50 |
| 2008-10-30 | 455 | 455 | 455 | 455 | 4,000 | 227.50 |
| 2008-10-20 | 465 | 465 | 465 | 465 | 1,000 | 232.50 |
| 2008-10-14 | 459 | 465 | 459 | 465 | 3,000 | 232.50 |
| 2008-10-08 | 459 | 459 | 459 | 459 | 3,000 | 229.50 |
| 2008-10-07 | 497 | 497 | 479 | 479 | 4,000 | 239.50 |
| 2008-09-30 | 510 | 510 | 510 | 510 | 3,000 | 255 |
| 2008-09-26 | 490 | 510 | 490 | 510 | 2,000 | 255 |
| 2008-09-16 | 480 | 480 | 480 | 480 | 2,000 | 240 |
| 2008-09-12 | 480 | 480 | 480 | 480 | 1,000 | 240 |
| 2008-09-09 | 453 | 462 | 452 | 462 | 4,000 | 231 |
| 2008-09-08 | 450 | 450 | 450 | 450 | 2,000 | 225 |
| 2008-09-05 | 470 | 470 | 470 | 470 | 1,000 | 235 |
| 2008-09-04 | 475 | 475 | 475 | 475 | 1,000 | 237.50 |
| 2008-09-01 | 499 | 499 | 499 | 499 | 6,000 | 249.50 |
| 2008-08-29 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2008-08-18 | 529 | 529 | 529 | 529 | 1,000 | 264.50 |
| 2008-08-13 | 470 | 470 | 470 | 470 | 2,000 | 235 |
| 2008-08-12 | 451 | 451 | 451 | 451 | 13,000 | 225.50 |
| 2008-07-30 | 550 | 550 | 550 | 550 | 5,000 | 275 |
| 2008-07-24 | 550 | 550 | 550 | 550 | 1,000 | 275 |
| 2008-07-17 | 529 | 550 | 529 | 550 | 4,000 | 275 |
| 2008-07-16 | 529 | 529 | 529 | 529 | 13,000 | 264.50 |
| 2008-07-15 | 511 | 529 | 510 | 529 | 4,000 | 264.50 |
| 2008-07-14 | 510 | 510 | 510 | 510 | 1,000 | 255 |
| 2008-07-11 | 509 | 509 | 505 | 505 | 2,000 | 252.50 |
| 2008-07-08 | 539 | 539 | 539 | 539 | 1,000 | 269.50 |
| 2008-07-07 | 538 | 538 | 538 | 538 | 1,000 | 269 |
| 2008-07-04 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2008-07-03 | 568 | 568 | 568 | 568 | 3,000 | 284 |
| 2008-07-02 | 571 | 571 | 571 | 571 | 3,000 | 285.50 |
| 2008-07-01 | 550 | 571 | 550 | 571 | 5,000 | 285.50 |
| 2008-06-27 | 540 | 540 | 540 | 540 | 5,000 | 270 |
| 2008-06-26 | 549 | 549 | 549 | 549 | 1,000 | 274.50 |
| 2008-06-24 | 550 | 550 | 550 | 550 | 2,000 | 275 |
| 2008-06-23 | 550 | 550 | 550 | 550 | 1,000 | 275 |
| 2008-06-20 | 515 | 544 | 515 | 540 | 10,000 | 270 |
| 2008-06-19 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2008-06-18 | 490 | 490 | 490 | 490 | 2,000 | 245 |
| 2008-06-17 | 474 | 474 | 474 | 474 | 1,000 | 237 |
| 2008-06-12 | 470 | 470 | 470 | 470 | 2,000 | 235 |
| 2008-06-11 | 476 | 476 | 476 | 476 | 5,000 | 238 |
| 2008-06-10 | 452 | 452 | 451 | 451 | 2,000 | 225.50 |
| 2008-06-06 | 476 | 476 | 461 | 461 | 3,000 | 230.50 |
| 2008-06-04 | 476 | 476 | 476 | 476 | 2,000 | 238 |
| 2008-05-30 | 485 | 485 | 485 | 485 | 3,000 | 242.50 |
| 2008-05-29 | 485 | 485 | 485 | 485 | 1,000 | 242.50 |
| 2008-05-22 | 440 | 440 | 440 | 440 | 1,000 | 220 |
| 2008-05-21 | 481 | 481 | 480 | 480 | 4,000 | 240 |
| 2008-05-20 | 465 | 480 | 465 | 480 | 3,000 | 240 |
| 2008-05-09 | 395 | 395 | 395 | 395 | 4,000 | 197.50 |
| 2008-05-08 | 390 | 390 | 390 | 390 | 5,000 | 195 |
| 2008-05-01 | 380 | 380 | 380 | 380 | 5,000 | 190 |
| 2008-04-28 | 380 | 380 | 380 | 380 | 1,000 | 190 |
| 2008-04-15 | 379 | 379 | 379 | 379 | 1,000 | 189.50 |
| 2008-04-11 | 399 | 399 | 379 | 379 | 4,000 | 189.50 |
| 2008-04-07 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 2008-04-01 | 400 | 400 | 400 | 400 | 3,000 | 200 |
| 2008-03-25 | 400 | 400 | 400 | 400 | 4,000 | 200 |
| 2008-03-24 | 400 | 400 | 400 | 400 | 2,000 | 200 |
| 2008-03-21 | 415 | 425 | 415 | 425 | 3,000 | 212.50 |
| 2008-03-17 | 379 | 380 | 379 | 380 | 2,000 | 190 |
| 2008-03-04 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 2008-03-03 | 409 | 409 | 403 | 403 | 7,000 | 201.50 |
| 2008-02-26 | 410 | 410 | 410 | 410 | 2,000 | 205 |
| 2008-01-30 | 410 | 430 | 410 | 430 | 6,000 | 215 |
| 2008-01-22 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 2008-01-21 | 435 | 435 | 435 | 435 | 1,000 | 217.50 |
| 2008-01-15 | 436 | 436 | 436 | 436 | 1,000 | 218 |
| 2008-01-08 | 436 | 436 | 436 | 436 | 1,000 | 218 |
| 2008-01-07 | 451 | 451 | 451 | 451 | 3,000 | 225.50 |
分割・併合履歴 ： [2025-03-28]1株→2株