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 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 2012-12-27 | 253 | 260 | 253 | 257 | 11,000 | 257 |
| 2012-12-26 | 255 | 257 | 255 | 257 | 12,000 | 257 |
| 2012-12-25 | 265 | 265 | 260 | 260 | 3,000 | 260 |
| 2012-12-21 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2012-12-20 | 269 | 269 | 265 | 269 | 9,000 | 269 |
| 2012-12-19 | 265 | 269 | 265 | 269 | 4,000 | 269 |
| 2012-12-18 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 2012-12-13 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 2012-12-12 | 257 | 265 | 257 | 265 | 3,000 | 265 |
| 2012-12-05 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2012-11-30 | 266 | 266 | 258 | 266 | 5,000 | 266 |
| 2012-11-29 | 262 | 262 | 258 | 258 | 3,000 | 258 |
| 2012-11-28 | 262 | 262 | 256 | 256 | 11,000 | 256 |
| 2012-11-27 | 260 | 264 | 260 | 264 | 2,000 | 264 |
| 2012-11-26 | 257 | 259 | 250 | 250 | 6,000 | 250 |
| 2012-11-16 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2012-11-07 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2012-11-06 | 273 | 273 | 270 | 270 | 2,000 | 270 |
| 2012-11-05 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2012-11-02 | 271 | 271 | 271 | 271 | 2,000 | 271 |
| 2012-10-30 | 280 | 283 | 280 | 283 | 2,000 | 283 |
| 2012-10-29 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2012-10-19 | 270 | 272 | 270 | 271 | 3,000 | 271 |
| 2012-10-17 | 272 | 274 | 272 | 274 | 2,000 | 274 |
| 2012-10-10 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2012-09-28 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2012-09-27 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2012-09-21 | 299 | 299 | 299 | 299 | 5,000 | 299 |
| 2012-09-13 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2012-08-30 | 302 | 302 | 302 | 302 | 3,000 | 302 |
| 2012-08-29 | 300 | 300 | 286 | 286 | 6,000 | 286 |
| 2012-08-28 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2012-08-02 | 309 | 309 | 309 | 309 | 3,000 | 309 |
| 2012-08-01 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2012-07-31 | 294 | 295 | 294 | 295 | 6,000 | 295 |
| 2012-07-30 | 295 | 295 | 295 | 295 | 7,000 | 295 |
| 2012-07-27 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 2012-07-10 | 283 | 283 | 283 | 283 | 2,000 | 283 |
| 2012-06-29 | 283 | 283 | 283 | 283 | 2,000 | 283 |
| 2012-06-14 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2012-06-01 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2012-05-31 | 286 | 286 | 286 | 286 | 2,000 | 286 |
| 2012-05-29 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2012-05-18 | 273 | 273 | 273 | 273 | 4,000 | 273 |
| 2012-05-14 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2012-05-02 | 316 | 316 | 316 | 316 | 2,000 | 316 |
| 2012-05-01 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2012-04-27 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2012-04-26 | 295 | 301 | 295 | 301 | 3,000 | 301 |
| 2012-04-24 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2012-04-19 | 301 | 301 | 301 | 301 | 2,000 | 301 |
| 2012-03-30 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2012-03-29 | 316 | 323 | 316 | 323 | 2,000 | 323 |
| 2012-03-28 | 324 | 324 | 308 | 308 | 3,000 | 308 |
| 2012-03-27 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2012-03-23 | 318 | 318 | 318 | 318 | 2,000 | 318 |
| 2012-03-22 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2012-03-13 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2012-03-09 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2012-03-06 | 316 | 316 | 315 | 315 | 2,000 | 315 |
| 2012-03-01 | 324 | 324 | 324 | 324 | 2,000 | 324 |
| 2012-02-29 | 323 | 324 | 323 | 324 | 2,000 | 324 |
| 2012-02-28 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2012-02-27 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2012-02-21 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2012-02-20 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2012-02-15 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2012-02-14 | 311 | 311 | 310 | 310 | 2,000 | 310 |
| 2012-02-13 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2012-02-10 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2012-02-07 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2012-02-03 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2012-01-31 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2012-01-30 | 329 | 329 | 321 | 321 | 3,000 | 321 |
| 2012-01-27 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2012-01-16 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2012-01-06 | 321 | 321 | 321 | 321 | 1,000 | 321 |
分割・併合履歴 ： なし
