1. HOME >
  2. 株価時系列 >
  3. 6797 >
  4. 2012年

6797 名古屋電機工業(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-282652652652653,000132.50
2012-12-2725326025325711,000128.50
2012-12-2625525725525712,000128.50
2012-12-252652652602603,000130
2012-12-212692692692691,000134.50
2012-12-202692692652699,000134.50
2012-12-192652692652694,000134.50
2012-12-182652652652653,000132.50
2012-12-132572572572571,000128.50
2012-12-122572652572653,000132.50
2012-12-052612612612611,000130.50
2012-11-302662662582665,000133
2012-11-292622622582583,000129
2012-11-2826226225625611,000128
2012-11-272602642602642,000132
2012-11-262572592502506,000125
2012-11-162652652652651,000132.50
2012-11-072672672672671,000133.50
2012-11-062732732702702,000135
2012-11-052722722722721,000136
2012-11-022712712712712,000135.50
2012-10-302802832802832,000141.50
2012-10-292802802802801,000140
2012-10-192702722702713,000135.50
2012-10-172722742722742,000137
2012-10-102802802802801,000140
2012-09-283003003003001,000150
2012-09-273003003003002,000150
2012-09-212992992992995,000149.50
2012-09-132862862862861,000143
2012-08-303023023023023,000151
2012-08-293003002862866,000143
2012-08-283003003003004,000150
2012-08-023093093093093,000154.50
2012-08-013003003003003,000150
2012-07-312942952942956,000147.50
2012-07-302952952952957,000147.50
2012-07-272952952952953,000147.50
2012-07-102832832832832,000141.50
2012-06-292832832832832,000141.50
2012-06-142702702702701,000135
2012-06-012782782782781,000139
2012-05-312862862862862,000143
2012-05-292822822822821,000141
2012-05-182732732732734,000136.50
2012-05-142972972972971,000148.50
2012-05-023163163163162,000158
2012-05-013163163163161,000158
2012-04-273163163163161,000158
2012-04-262953012953013,000150.50
2012-04-243013013013011,000150.50
2012-04-193013013013012,000150.50
2012-03-303093093093091,000154.50
2012-03-293163233163232,000161.50
2012-03-283243243083083,000154
2012-03-273243243243241,000162
2012-03-233183183183182,000159
2012-03-223183183183181,000159
2012-03-133153153153151,000157.50
2012-03-093233233233231,000161.50
2012-03-063163163153152,000157.50
2012-03-013243243243242,000162
2012-02-293233243233242,000162
2012-02-283233233233231,000161.50
2012-02-273243243243241,000162
2012-02-213253253253251,000162.50
2012-02-203103103103101,000155
2012-02-153253253253251,000162.50
2012-02-143113113103102,000155
2012-02-133113113113111,000155.50
2012-02-103113113113111,000155.50
2012-02-073193193193191,000159.50
2012-02-033253253253251,000162.50
2012-01-313253253253251,000162.50
2012-01-303293293213213,000160.50
2012-01-273253253253251,000162.50
2012-01-163253253253251,000162.50
2012-01-063213213213211,000160.50

分割・併合履歴 ： [2025-03-28]1株→2株