6797 名古屋電機工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-22 | 360 | 360 | 360 | 360 | 1,000 | 180 |
| 2009-12-16 | 377 | 377 | 377 | 377 | 4,000 | 188.50 |
| 2009-12-15 | 377 | 377 | 377 | 377 | 6,000 | 188.50 |
| 2009-12-14 | 362 | 377 | 362 | 377 | 2,000 | 188.50 |
| 2009-12-01 | 362 | 362 | 362 | 362 | 4,000 | 181 |
| 2009-11-26 | 350 | 363 | 350 | 363 | 2,000 | 181.50 |
| 2009-11-25 | 350 | 350 | 350 | 350 | 1,000 | 175 |
| 2009-11-19 | 337 | 337 | 337 | 337 | 1,000 | 168.50 |
| 2009-11-16 | 362 | 362 | 362 | 362 | 1,000 | 181 |
| 2009-11-13 | 362 | 362 | 362 | 362 | 1,000 | 181 |
| 2009-11-11 | 374 | 374 | 374 | 374 | 2,000 | 187 |
| 2009-11-09 | 374 | 374 | 374 | 374 | 1,000 | 187 |
| 2009-11-04 | 373 | 373 | 373 | 373 | 1,000 | 186.50 |
| 2009-11-02 | 355 | 360 | 355 | 360 | 2,000 | 180 |
| 2009-10-30 | 380 | 380 | 380 | 380 | 5,000 | 190 |
| 2009-10-29 | 380 | 380 | 380 | 380 | 1,000 | 190 |
| 2009-10-28 | 380 | 380 | 380 | 380 | 1,000 | 190 |
| 2009-10-23 | 373 | 375 | 373 | 375 | 2,000 | 187.50 |
| 2009-10-22 | 368 | 368 | 368 | 368 | 1,000 | 184 |
| 2009-10-15 | 388 | 388 | 388 | 388 | 2,000 | 194 |
| 2009-09-30 | 388 | 388 | 388 | 388 | 4,000 | 194 |
| 2009-09-24 | 393 | 393 | 393 | 393 | 1,000 | 196.50 |
| 2009-09-15 | 404 | 404 | 404 | 404 | 1,000 | 202 |
| 2009-09-03 | 408 | 408 | 405 | 405 | 10,000 | 202.50 |
| 2009-09-02 | 405 | 405 | 405 | 405 | 5,000 | 202.50 |
| 2009-09-01 | 404 | 405 | 404 | 405 | 3,000 | 202.50 |
| 2009-08-28 | 390 | 392 | 390 | 392 | 2,000 | 196 |
| 2009-08-26 | 390 | 390 | 390 | 390 | 1,000 | 195 |
| 2009-08-03 | 391 | 392 | 391 | 392 | 2,000 | 196 |
| 2009-07-31 | 390 | 390 | 390 | 390 | 3,000 | 195 |
| 2009-07-29 | 380 | 380 | 380 | 380 | 1,000 | 190 |
| 2009-07-27 | 380 | 380 | 380 | 380 | 1,000 | 190 |
| 2009-07-16 | 381 | 381 | 381 | 381 | 1,000 | 190.50 |
| 2009-07-15 | 367 | 367 | 367 | 367 | 1,000 | 183.50 |
| 2009-07-10 | 361 | 361 | 361 | 361 | 1,000 | 180.50 |
| 2009-07-07 | 365 | 365 | 365 | 365 | 1,000 | 182.50 |
| 2009-06-30 | 370 | 399 | 370 | 380 | 8,000 | 190 |
| 2009-06-25 | 359 | 370 | 359 | 370 | 4,000 | 185 |
| 2009-06-23 | 359 | 359 | 354 | 354 | 3,000 | 177 |
| 2009-06-22 | 361 | 361 | 361 | 361 | 2,000 | 180.50 |
| 2009-06-18 | 352 | 352 | 351 | 351 | 2,000 | 175.50 |
| 2009-06-17 | 358 | 358 | 356 | 356 | 4,000 | 178 |
| 2009-06-16 | 361 | 361 | 360 | 360 | 3,000 | 180 |
| 2009-06-15 | 357 | 357 | 354 | 354 | 2,000 | 177 |
| 2009-06-12 | 352 | 352 | 352 | 352 | 1,000 | 176 |
| 2009-06-11 | 354 | 354 | 354 | 354 | 1,000 | 177 |
| 2009-06-10 | 350 | 350 | 350 | 350 | 3,000 | 175 |
| 2009-06-09 | 354 | 354 | 350 | 350 | 2,000 | 175 |
| 2009-06-08 | 354 | 354 | 354 | 354 | 1,000 | 177 |
| 2009-06-04 | 354 | 354 | 354 | 354 | 2,000 | 177 |
| 2009-06-03 | 354 | 354 | 350 | 350 | 2,000 | 175 |
| 2009-06-02 | 354 | 354 | 354 | 354 | 1,000 | 177 |
| 2009-06-01 | 354 | 354 | 354 | 354 | 14,000 | 177 |
| 2009-05-26 | 354 | 354 | 354 | 354 | 1,000 | 177 |
| 2009-05-25 | 350 | 350 | 350 | 350 | 1,000 | 175 |
| 2009-05-12 | 350 | 350 | 349 | 349 | 3,000 | 174.50 |
| 2009-05-11 | 370 | 370 | 351 | 351 | 3,000 | 175.50 |
| 2009-05-01 | 350 | 350 | 350 | 350 | 6,000 | 175 |
| 2009-04-15 | 350 | 350 | 350 | 350 | 1,000 | 175 |
| 2009-04-13 | 362 | 362 | 350 | 350 | 2,000 | 175 |
| 2009-03-31 | 353 | 353 | 353 | 353 | 2,000 | 176.50 |
| 2009-03-30 | 365 | 365 | 365 | 365 | 1,000 | 182.50 |
| 2009-03-27 | 355 | 355 | 355 | 355 | 1,000 | 177.50 |
| 2009-03-17 | 360 | 360 | 360 | 360 | 1,000 | 180 |
| 2009-03-16 | 335 | 335 | 335 | 335 | 1,000 | 167.50 |
| 2009-03-13 | 320 | 320 | 320 | 320 | 2,000 | 160 |
| 2009-03-03 | 355 | 355 | 355 | 355 | 5,000 | 177.50 |
| 2009-02-20 | 388 | 394 | 388 | 394 | 3,000 | 197 |
| 2009-02-17 | 389 | 389 | 389 | 389 | 1,000 | 194.50 |
| 2009-01-30 | 364 | 364 | 364 | 364 | 6,000 | 182 |
| 2009-01-28 | 355 | 355 | 355 | 355 | 1,000 | 177.50 |
| 2009-01-16 | 366 | 366 | 366 | 366 | 1,000 | 183 |
分割・併合履歴 ： [2025-03-28]1株→2株