6797 名古屋電機工業(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-28 | 395 | 409 | 395 | 409 | 5,000 | 204.50 |
| 2010-12-27 | 390 | 390 | 390 | 390 | 1,000 | 195 |
| 2010-12-24 | 400 | 400 | 381 | 381 | 7,000 | 190.50 |
| 2010-12-17 | 395 | 395 | 395 | 395 | 1,000 | 197.50 |
| 2010-12-14 | 400 | 400 | 395 | 395 | 9,000 | 197.50 |
| 2010-12-02 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 2010-11-30 | 405 | 405 | 405 | 405 | 4,000 | 202.50 |
| 2010-11-29 | 395 | 405 | 395 | 405 | 2,000 | 202.50 |
| 2010-11-22 | 395 | 395 | 395 | 395 | 1,000 | 197.50 |
| 2010-11-02 | 418 | 418 | 418 | 418 | 5,000 | 209 |
| 2010-11-01 | 418 | 418 | 418 | 418 | 5,000 | 209 |
| 2010-10-15 | 418 | 418 | 418 | 418 | 1,000 | 209 |
| 2010-10-01 | 406 | 418 | 403 | 418 | 6,000 | 209 |
| 2010-09-30 | 430 | 430 | 430 | 430 | 6,000 | 215 |
| 2010-09-28 | 432 | 432 | 432 | 432 | 3,000 | 216 |
| 2010-09-15 | 432 | 432 | 432 | 432 | 1,000 | 216 |
| 2010-09-02 | 432 | 432 | 432 | 432 | 3,000 | 216 |
| 2010-08-12 | 412 | 412 | 412 | 412 | 1,000 | 206 |
| 2010-08-11 | 418 | 418 | 418 | 418 | 1,000 | 209 |
| 2010-08-03 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 2010-08-02 | 440 | 440 | 440 | 440 | 1,000 | 220 |
| 2010-07-30 | 439 | 440 | 439 | 440 | 5,000 | 220 |
| 2010-07-15 | 440 | 440 | 440 | 440 | 5,000 | 220 |
| 2010-07-14 | 427 | 440 | 427 | 440 | 4,000 | 220 |
| 2010-07-13 | 425 | 425 | 425 | 425 | 1,000 | 212.50 |
| 2010-07-07 | 425 | 425 | 425 | 425 | 1,000 | 212.50 |
| 2010-07-02 | 425 | 425 | 425 | 425 | 1,000 | 212.50 |
| 2010-07-01 | 425 | 425 | 425 | 425 | 3,000 | 212.50 |
| 2010-06-30 | 425 | 425 | 425 | 425 | 4,000 | 212.50 |
| 2010-06-28 | 410 | 425 | 410 | 425 | 2,000 | 212.50 |
| 2010-06-17 | 405 | 405 | 405 | 405 | 1,000 | 202.50 |
| 2010-06-11 | 392 | 392 | 392 | 392 | 1,000 | 196 |
| 2010-06-09 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 2010-06-04 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 2010-05-25 | 393 | 393 | 393 | 393 | 1,000 | 196.50 |
| 2010-05-18 | 430 | 430 | 430 | 430 | 2,000 | 215 |
| 2010-05-17 | 467 | 467 | 436 | 436 | 4,000 | 218 |
| 2010-05-14 | 467 | 467 | 467 | 467 | 1,000 | 233.50 |
| 2010-05-13 | 451 | 451 | 451 | 451 | 1,000 | 225.50 |
| 2010-05-12 | 465 | 465 | 451 | 451 | 6,000 | 225.50 |
| 2010-05-07 | 505 | 505 | 505 | 505 | 2,000 | 252.50 |
| 2010-05-06 | 499 | 505 | 499 | 505 | 5,000 | 252.50 |
| 2010-04-28 | 499 | 499 | 499 | 499 | 2,000 | 249.50 |
| 2010-04-27 | 485 | 485 | 485 | 485 | 1,000 | 242.50 |
| 2010-04-26 | 466 | 470 | 466 | 470 | 3,000 | 235 |
| 2010-04-23 | 461 | 465 | 460 | 465 | 4,000 | 232.50 |
| 2010-04-22 | 470 | 470 | 470 | 470 | 3,000 | 235 |
| 2010-04-21 | 475 | 475 | 475 | 475 | 1,000 | 237.50 |
| 2010-04-20 | 450 | 452 | 450 | 452 | 3,000 | 226 |
| 2010-04-19 | 475 | 475 | 460 | 460 | 8,000 | 230 |
| 2010-04-16 | 459 | 459 | 459 | 459 | 2,000 | 229.50 |
| 2010-04-13 | 459 | 459 | 459 | 459 | 2,000 | 229.50 |
| 2010-04-12 | 475 | 475 | 475 | 475 | 1,000 | 237.50 |
| 2010-04-09 | 465 | 465 | 465 | 465 | 1,000 | 232.50 |
| 2010-04-06 | 451 | 451 | 451 | 451 | 1,000 | 225.50 |
| 2010-04-05 | 460 | 460 | 460 | 460 | 1,000 | 230 |
| 2010-04-02 | 442 | 442 | 442 | 442 | 1,000 | 221 |
| 2010-04-01 | 442 | 442 | 442 | 442 | 1,000 | 221 |
| 2010-03-29 | 421 | 421 | 421 | 421 | 1,000 | 210.50 |
| 2010-03-26 | 460 | 460 | 460 | 460 | 2,000 | 230 |
| 2010-03-24 | 464 | 464 | 456 | 456 | 5,000 | 228 |
| 2010-03-23 | 456 | 456 | 456 | 456 | 2,000 | 228 |
| 2010-03-17 | 376 | 376 | 376 | 376 | 1,000 | 188 |
| 2010-03-15 | 384 | 384 | 384 | 384 | 2,000 | 192 |
| 2010-03-04 | 389 | 389 | 389 | 389 | 5,000 | 194.50 |
| 2010-03-03 | 385 | 385 | 385 | 385 | 1,000 | 192.50 |
| 2010-03-02 | 372 | 372 | 372 | 372 | 2,000 | 186 |
| 2010-02-26 | 372 | 372 | 372 | 372 | 1,000 | 186 |
| 2010-02-25 | 362 | 380 | 362 | 380 | 3,000 | 190 |
| 2010-02-24 | 370 | 370 | 370 | 370 | 1,000 | 185 |
| 2010-02-15 | 385 | 385 | 385 | 385 | 1,000 | 192.50 |
| 2010-02-04 | 370 | 385 | 370 | 385 | 3,000 | 192.50 |
| 2010-02-03 | 417 | 417 | 417 | 417 | 4,000 | 208.50 |
| 2010-02-02 | 398 | 398 | 398 | 398 | 4,000 | 199 |
| 2010-02-01 | 380 | 398 | 380 | 398 | 2,000 | 199 |
| 2010-01-25 | 370 | 370 | 370 | 370 | 1,000 | 185 |
| 2010-01-22 | 377 | 377 | 377 | 377 | 1,000 | 188.50 |
| 2010-01-15 | 378 | 378 | 378 | 378 | 1,000 | 189 |
| 2010-01-05 | 378 | 378 | 378 | 378 | 1,000 | 189 |
| 2010-01-04 | 361 | 361 | 361 | 361 | 1,000 | 180.50 |
分割・併合履歴 ： [2025-03-28]1株→2株