6797 名古屋電機工業(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-254084084084082,000408
2014-12-244104104084083,000408
2014-12-224104104104109,000410
2014-12-184204204204201,000420
2014-12-164084084084081,000408
2014-12-104044044044043,000404
2014-12-094204204204201,000420
2014-12-024444444444441,000444
2014-12-014804804444443,000444
2014-11-2849349848048030,000480
2014-11-27417461401461176,000461
2014-11-264174174174171,000417
2014-11-254174174174171,000417
2014-11-214254254254252,000425
2014-11-204174174174171,000417
2014-11-184254254254257,000425
2014-11-134354354354352,000435
2014-11-114114114114111,000411
2014-11-104174174174171,000417
2014-11-0742042542042512,000425
2014-11-064124124124121,000412
2014-11-044004004004002,000400
2014-10-314204204204201,000420
2014-10-304284304284304,000430
2014-10-2940042040042020,000420
2014-10-284004004004003,000400
2014-10-2740046440040821,000408
2014-10-203934003934009,000400
2014-10-173933933933931,000393
2014-10-164004004004006,000400
2014-10-103984083984088,000408
2014-10-0839039039039023,000390
2014-10-063823823823821,000382
2014-10-033903903903905,000390
2014-10-023863943863865,000386
2014-10-014004004004004,000400
2014-09-303993993993993,000399
2014-09-294004004004006,000400
2014-09-263943943943941,000394
2014-09-253994003994007,000400
2014-09-243823993823997,000399
2014-09-223923923923921,000392
2014-09-184004003953954,000395
2014-09-1741041040040012,000400
2014-09-124334334334331,000433
2014-09-0440043340043324,000433
2014-09-033934003934005,000400
2014-09-014254254254251,000425
2014-08-283803853803853,000385
2014-08-183723723723721,000372
2014-08-143783783783781,000378
2014-08-0737241036041027,000410
2014-08-013883883883881,000388
2014-07-314104104104101,000410
2014-07-283943943943941,000394
2014-07-244504504504503,000450
2014-07-1741744041744010,000440
2014-07-164104104104105,000410
2014-07-154004004004003,000400
2014-07-0340040040040060,000400
2014-07-0241041041041011,000410
2014-07-014104104104101,000410
2014-06-304004004004002,000400
2014-06-273663663663661,000366
2014-06-163743743663663,000366
2014-06-133593593593591,000359
2014-06-063513513513511,000351
2014-06-043353353353351,000335
2014-06-0334534533933912,000339
2014-05-293453453453451,000345
2014-05-283453453453451,000345
2014-05-273333403333404,000340
2014-05-223403403403402,000340
2014-05-213403403403406,000340
2014-05-203423423423421,000342
2014-05-193623623503504,000350
2014-05-163703703703702,000370
2014-05-143663663663661,000366
2014-05-123873873743745,000374
2014-05-093954033954032,000403
2014-05-024184184184183,000418
2014-05-014004184004189,000418
2014-04-304134133823824,000382
2014-04-254134134134131,000413
2014-04-113813813813812,000381
2014-04-093883883803803,000380
2014-04-083883883883883,000388
2014-04-073893893893891,000389
2014-04-033933933933931,000393
2014-04-023993993993991,000399
2014-03-284004004004001,000400
2014-03-274004004004001,000400
2014-03-244084084084085,000408
2014-03-204084084084082,000408
2014-03-193923923923921,000392
2014-03-143923923923924,000392
2014-03-123963963963961,000396
2014-03-113963963963961,000396
2014-03-073943963943962,000396
2014-03-063943943943944,000394
2014-03-053943943943943,000394
2014-03-034004083934083,000408
2014-02-284194194194191,000419
2014-02-274194194194191,000419
2014-02-074194214194213,000421
2014-02-044204204204201,000420
2014-02-034214214214212,000421
2014-01-3042542542542568,000425
2014-01-294254254254254,000425
2014-01-284004084004082,000408
2014-01-273924003924002,000400
2014-01-244084084084081,000408
2014-01-234004004004002,000400
2014-01-223923923923921,000392
2014-01-204004004004001,000400
2014-01-174004004004006,000400
2014-01-064004004004001,000400

分割・併合履歴 : なし