6797 名古屋電機工業(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2013-12-25 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2013-12-24 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2013-12-20 | 400 | 400 | 400 | 400 | 6,000 | 400 |
| 2013-12-19 | 410 | 410 | 400 | 400 | 13,000 | 400 |
| 2013-12-18 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2013-12-17 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2013-12-16 | 400 | 400 | 400 | 400 | 17,000 | 400 |
| 2013-12-13 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2013-12-12 | 400 | 400 | 400 | 400 | 64,000 | 400 |
| 2013-12-11 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2013-12-09 | 415 | 420 | 415 | 415 | 12,000 | 415 |
| 2013-12-06 | 410 | 415 | 410 | 415 | 10,000 | 415 |
| 2013-12-04 | 415 | 415 | 415 | 415 | 5,000 | 415 |
| 2013-12-03 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2013-12-02 | 420 | 420 | 415 | 415 | 4,000 | 415 |
| 2013-11-29 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2013-11-28 | 409 | 420 | 409 | 420 | 15,000 | 420 |
| 2013-11-27 | 409 | 409 | 400 | 409 | 5,000 | 409 |
| 2013-11-25 | 385 | 410 | 385 | 410 | 5,000 | 410 |
| 2013-11-22 | 385 | 385 | 384 | 384 | 10,000 | 384 |
| 2013-11-21 | 400 | 400 | 384 | 384 | 5,000 | 384 |
| 2013-11-20 | 392 | 400 | 392 | 400 | 2,000 | 400 |
| 2013-11-19 | 373 | 400 | 370 | 392 | 22,000 | 392 |
| 2013-11-18 | 365 | 395 | 365 | 380 | 12,000 | 380 |
| 2013-11-15 | 365 | 365 | 365 | 365 | 6,000 | 365 |
| 2013-11-14 | 365 | 365 | 365 | 365 | 6,000 | 365 |
| 2013-11-13 | 350 | 358 | 350 | 358 | 8,000 | 358 |
| 2013-11-12 | 345 | 350 | 345 | 350 | 6,000 | 350 |
| 2013-11-11 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2013-11-08 | 341 | 341 | 341 | 341 | 2,000 | 341 |
| 2013-11-07 | 341 | 341 | 341 | 341 | 58,000 | 341 |
| 2013-11-06 | 341 | 341 | 341 | 341 | 2,000 | 341 |
| 2013-11-05 | 341 | 341 | 341 | 341 | 3,000 | 341 |
| 2013-11-01 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2013-10-31 | 320 | 320 | 320 | 320 | 5,000 | 320 |
| 2013-10-30 | 315 | 315 | 315 | 315 | 5,000 | 315 |
| 2013-10-29 | 310 | 310 | 310 | 310 | 8,000 | 310 |
| 2013-10-28 | 308 | 310 | 308 | 310 | 10,000 | 310 |
| 2013-10-24 | 307 | 307 | 296 | 296 | 6,000 | 296 |
| 2013-10-23 | 302 | 302 | 302 | 302 | 2,000 | 302 |
| 2013-10-21 | 308 | 308 | 308 | 308 | 2,000 | 308 |
| 2013-10-17 | 310 | 310 | 300 | 300 | 7,000 | 300 |
| 2013-10-15 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2013-10-10 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2013-10-09 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2013-10-07 | 302 | 302 | 300 | 300 | 4,000 | 300 |
| 2013-10-04 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2013-10-03 | 311 | 311 | 301 | 301 | 9,000 | 301 |
| 2013-10-02 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2013-10-01 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2013-09-30 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2013-09-27 | 309 | 315 | 309 | 315 | 6,000 | 315 |
| 2013-09-24 | 317 | 317 | 317 | 317 | 2,000 | 317 |
| 2013-09-20 | 309 | 309 | 309 | 309 | 6,000 | 309 |
| 2013-09-19 | 301 | 304 | 301 | 304 | 2,000 | 304 |
| 2013-09-18 | 302 | 303 | 302 | 302 | 5,000 | 302 |
| 2013-09-17 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2013-09-12 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2013-09-11 | 310 | 311 | 310 | 311 | 2,000 | 311 |
| 2013-09-09 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2013-09-04 | 300 | 304 | 300 | 304 | 2,000 | 304 |
| 2013-09-03 | 306 | 314 | 306 | 314 | 2,000 | 314 |
| 2013-08-29 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2013-08-28 | 309 | 325 | 309 | 325 | 3,000 | 325 |
| 2013-08-27 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2013-08-21 | 309 | 309 | 309 | 309 | 2,000 | 309 |
| 2013-08-14 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2013-08-08 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2013-08-06 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2013-08-05 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2013-08-02 | 321 | 321 | 300 | 308 | 24,000 | 308 |
| 2013-08-01 | 340 | 340 | 340 | 340 | 12,000 | 340 |
| 2013-07-31 | 345 | 350 | 345 | 350 | 5,000 | 350 |
| 2013-07-30 | 340 | 345 | 340 | 345 | 6,000 | 345 |
| 2013-07-29 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2013-07-26 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2013-07-25 | 349 | 350 | 349 | 350 | 2,000 | 350 |
| 2013-07-19 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2013-07-10 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 2013-07-04 | 362 | 362 | 362 | 362 | 2,000 | 362 |
| 2013-07-01 | 363 | 363 | 363 | 363 | 1,000 | 363 |
| 2013-06-28 | 363 | 363 | 363 | 363 | 1,000 | 363 |
| 2013-06-27 | 364 | 364 | 364 | 364 | 1,000 | 364 |
| 2013-06-17 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2013-05-30 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2013-05-29 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2013-05-28 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2013-05-20 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2013-05-17 | 388 | 390 | 388 | 390 | 2,000 | 390 |
| 2013-05-16 | 398 | 424 | 372 | 372 | 10,000 | 372 |
| 2013-05-13 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2013-05-10 | 388 | 388 | 384 | 384 | 2,000 | 384 |
| 2013-05-09 | 377 | 380 | 377 | 380 | 2,000 | 380 |
| 2013-05-08 | 441 | 441 | 441 | 441 | 2,000 | 441 |
| 2013-05-02 | 336 | 386 | 336 | 385 | 16,000 | 385 |
| 2013-05-01 | 319 | 328 | 318 | 328 | 4,000 | 328 |
| 2013-04-30 | 318 | 318 | 295 | 295 | 2,000 | 295 |
| 2013-04-25 | 298 | 334 | 298 | 318 | 8,000 | 318 |
| 2013-04-11 | 310 | 314 | 310 | 314 | 3,000 | 314 |
| 2013-04-10 | 300 | 310 | 300 | 300 | 9,000 | 300 |
| 2013-04-09 | 299 | 305 | 299 | 300 | 10,000 | 300 |
| 2013-04-08 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2013-04-05 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2013-04-04 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2013-04-01 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2013-03-29 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2013-03-28 | 300 | 300 | 298 | 298 | 15,000 | 298 |
| 2013-03-27 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2013-03-25 | 280 | 296 | 280 | 296 | 4,000 | 296 |
| 2013-03-22 | 275 | 280 | 275 | 280 | 2,000 | 280 |
| 2013-03-19 | 275 | 275 | 275 | 275 | 5,000 | 275 |
| 2013-03-18 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2013-03-11 | 271 | 275 | 271 | 275 | 3,000 | 275 |
| 2013-03-08 | 277 | 279 | 277 | 279 | 2,000 | 279 |
| 2013-03-06 | 276 | 276 | 264 | 272 | 4,000 | 272 |
| 2013-03-01 | 279 | 279 | 279 | 279 | 4,000 | 279 |
| 2013-02-28 | 275 | 275 | 267 | 275 | 7,000 | 275 |
| 2013-02-26 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2013-02-25 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2013-02-22 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2013-02-21 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2013-02-20 | 278 | 278 | 267 | 267 | 9,000 | 267 |
| 2013-02-19 | 286 | 286 | 286 | 286 | 2,000 | 286 |
| 2013-02-15 | 292 | 292 | 285 | 285 | 3,000 | 285 |
| 2013-02-14 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2013-02-13 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2013-02-12 | 305 | 305 | 302 | 302 | 2,000 | 302 |
| 2013-02-08 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2013-02-06 | 300 | 305 | 300 | 300 | 5,000 | 300 |
| 2013-02-05 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2013-02-04 | 300 | 300 | 292 | 298 | 6,000 | 298 |
| 2013-01-31 | 300 | 300 | 299 | 299 | 5,000 | 299 |
| 2013-01-30 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2013-01-29 | 293 | 293 | 293 | 293 | 2,000 | 293 |
| 2013-01-25 | 280 | 287 | 280 | 287 | 3,000 | 287 |
| 2013-01-23 | 281 | 281 | 281 | 281 | 2,000 | 281 |
| 2013-01-22 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2013-01-21 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 2013-01-17 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2013-01-15 | 289 | 290 | 289 | 290 | 6,000 | 290 |
| 2013-01-11 | 281 | 281 | 281 | 281 | 2,000 | 281 |
| 2013-01-10 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2013-01-09 | 273 | 274 | 273 | 274 | 3,000 | 274 |
| 2013-01-07 | 279 | 279 | 274 | 274 | 7,000 | 274 |
| 2013-01-04 | 268 | 273 | 268 | 268 | 3,000 | 268 |
分割・併合履歴 ： なし
