6797 名古屋電機工業(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-29 | 329 | 329 | 329 | 329 | 1,000 | 164.50 |
| 2011-12-28 | 329 | 329 | 329 | 329 | 1,000 | 164.50 |
| 2011-12-27 | 329 | 329 | 329 | 329 | 1,000 | 164.50 |
| 2011-12-15 | 330 | 330 | 330 | 330 | 3,000 | 165 |
| 2011-12-14 | 330 | 330 | 330 | 330 | 3,000 | 165 |
| 2011-12-13 | 330 | 330 | 330 | 330 | 3,000 | 165 |
| 2011-12-01 | 330 | 330 | 330 | 330 | 2,000 | 165 |
| 2011-11-30 | 330 | 330 | 330 | 330 | 2,000 | 165 |
| 2011-11-29 | 330 | 330 | 330 | 330 | 4,000 | 165 |
| 2011-11-21 | 330 | 330 | 330 | 330 | 2,000 | 165 |
| 2011-11-18 | 330 | 330 | 330 | 330 | 3,000 | 165 |
| 2011-11-17 | 320 | 324 | 320 | 324 | 2,000 | 162 |
| 2011-11-14 | 309 | 309 | 309 | 309 | 1,000 | 154.50 |
| 2011-10-31 | 320 | 325 | 320 | 325 | 6,000 | 162.50 |
| 2011-10-28 | 320 | 320 | 320 | 320 | 3,000 | 160 |
| 2011-10-27 | 312 | 312 | 312 | 312 | 4,000 | 156 |
| 2011-10-19 | 312 | 312 | 312 | 312 | 1,000 | 156 |
| 2011-10-13 | 310 | 310 | 310 | 310 | 3,000 | 155 |
| 2011-10-12 | 305 | 305 | 305 | 305 | 1,000 | 152.50 |
| 2011-09-29 | 332 | 332 | 330 | 330 | 4,000 | 165 |
| 2011-09-28 | 333 | 333 | 333 | 333 | 3,000 | 166.50 |
| 2011-09-27 | 335 | 335 | 333 | 333 | 4,000 | 166.50 |
| 2011-09-05 | 335 | 335 | 335 | 335 | 2,000 | 167.50 |
| 2011-08-30 | 330 | 330 | 330 | 330 | 2,000 | 165 |
| 2011-08-29 | 335 | 335 | 330 | 330 | 3,000 | 165 |
| 2011-08-19 | 335 | 335 | 335 | 335 | 1,000 | 167.50 |
| 2011-08-05 | 326 | 326 | 325 | 325 | 8,000 | 162.50 |
| 2011-08-03 | 350 | 350 | 350 | 350 | 1,000 | 175 |
| 2011-07-26 | 351 | 351 | 351 | 351 | 2,000 | 175.50 |
| 2011-07-20 | 350 | 350 | 350 | 350 | 2,000 | 175 |
| 2011-07-15 | 350 | 350 | 350 | 350 | 1,000 | 175 |
| 2011-07-04 | 350 | 350 | 350 | 350 | 2,000 | 175 |
| 2011-06-30 | 355 | 355 | 355 | 355 | 6,000 | 177.50 |
| 2011-06-29 | 350 | 355 | 350 | 355 | 2,000 | 177.50 |
| 2011-06-27 | 347 | 347 | 347 | 347 | 1,000 | 173.50 |
| 2011-06-23 | 355 | 355 | 350 | 350 | 4,000 | 175 |
| 2011-06-22 | 355 | 355 | 355 | 355 | 5,000 | 177.50 |
| 2011-06-21 | 355 | 355 | 355 | 355 | 3,000 | 177.50 |
| 2011-06-20 | 355 | 355 | 355 | 355 | 1,000 | 177.50 |
| 2011-05-31 | 352 | 352 | 352 | 352 | 3,000 | 176 |
| 2011-05-30 | 352 | 352 | 352 | 352 | 1,000 | 176 |
| 2011-05-16 | 344 | 344 | 344 | 344 | 1,000 | 172 |
| 2011-05-02 | 336 | 336 | 336 | 336 | 1,000 | 168 |
| 2011-04-28 | 335 | 335 | 335 | 335 | 1,000 | 167.50 |
| 2011-04-27 | 335 | 335 | 335 | 335 | 2,000 | 167.50 |
| 2011-04-22 | 335 | 335 | 335 | 335 | 1,000 | 167.50 |
| 2011-04-21 | 334 | 334 | 334 | 334 | 1,000 | 167 |
| 2011-04-15 | 342 | 342 | 342 | 342 | 1,000 | 171 |
| 2011-04-07 | 334 | 334 | 334 | 334 | 1,000 | 167 |
| 2011-03-29 | 350 | 350 | 350 | 350 | 4,000 | 175 |
| 2011-03-28 | 351 | 351 | 350 | 350 | 2,000 | 175 |
| 2011-03-25 | 346 | 350 | 346 | 350 | 5,000 | 175 |
| 2011-03-23 | 333 | 333 | 333 | 333 | 2,000 | 166.50 |
| 2011-03-22 | 330 | 330 | 330 | 330 | 1,000 | 165 |
| 2011-03-15 | 320 | 320 | 320 | 320 | 1,000 | 160 |
| 2011-03-14 | 333 | 355 | 333 | 355 | 2,000 | 177.50 |
| 2011-03-07 | 360 | 360 | 360 | 360 | 1,000 | 180 |
| 2011-03-04 | 360 | 360 | 354 | 354 | 9,000 | 177 |
| 2011-03-01 | 370 | 370 | 370 | 370 | 7,000 | 185 |
| 2011-02-18 | 370 | 370 | 370 | 370 | 1,000 | 185 |
| 2011-02-16 | 371 | 371 | 371 | 371 | 1,000 | 185.50 |
| 2011-02-15 | 381 | 381 | 375 | 375 | 6,000 | 187.50 |
| 2011-02-14 | 381 | 381 | 381 | 381 | 2,000 | 190.50 |
| 2011-01-31 | 383 | 383 | 383 | 383 | 3,000 | 191.50 |
| 2011-01-28 | 391 | 391 | 370 | 370 | 8,000 | 185 |
| 2011-01-27 | 392 | 392 | 391 | 391 | 6,000 | 195.50 |
| 2011-01-24 | 392 | 392 | 392 | 392 | 2,000 | 196 |
| 2011-01-21 | 396 | 396 | 396 | 396 | 1,000 | 198 |
| 2011-01-19 | 390 | 390 | 390 | 390 | 1,000 | 195 |
| 2011-01-17 | 390 | 390 | 390 | 390 | 1,000 | 195 |
| 2011-01-06 | 390 | 390 | 390 | 390 | 2,000 | 195 |
| 2011-01-04 | 392 | 392 | 392 | 392 | 1,000 | 196 |
分割・併合履歴 ： [2025-03-28]1株→2株