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 |
|---|---|---|---|---|---|---|
| 2014-12-25 | 408 | 408 | 408 | 408 | 2,000 | 204 |
| 2014-12-24 | 410 | 410 | 408 | 408 | 3,000 | 204 |
| 2014-12-22 | 410 | 410 | 410 | 410 | 9,000 | 205 |
| 2014-12-18 | 420 | 420 | 420 | 420 | 1,000 | 210 |
| 2014-12-16 | 408 | 408 | 408 | 408 | 1,000 | 204 |
| 2014-12-10 | 404 | 404 | 404 | 404 | 3,000 | 202 |
| 2014-12-09 | 420 | 420 | 420 | 420 | 1,000 | 210 |
| 2014-12-02 | 444 | 444 | 444 | 444 | 1,000 | 222 |
| 2014-12-01 | 480 | 480 | 444 | 444 | 3,000 | 222 |
| 2014-11-28 | 493 | 498 | 480 | 480 | 30,000 | 240 |
| 2014-11-27 | 417 | 461 | 401 | 461 | 176,000 | 230.50 |
| 2014-11-26 | 417 | 417 | 417 | 417 | 1,000 | 208.50 |
| 2014-11-25 | 417 | 417 | 417 | 417 | 1,000 | 208.50 |
| 2014-11-21 | 425 | 425 | 425 | 425 | 2,000 | 212.50 |
| 2014-11-20 | 417 | 417 | 417 | 417 | 1,000 | 208.50 |
| 2014-11-18 | 425 | 425 | 425 | 425 | 7,000 | 212.50 |
| 2014-11-13 | 435 | 435 | 435 | 435 | 2,000 | 217.50 |
| 2014-11-11 | 411 | 411 | 411 | 411 | 1,000 | 205.50 |
| 2014-11-10 | 417 | 417 | 417 | 417 | 1,000 | 208.50 |
| 2014-11-07 | 420 | 425 | 420 | 425 | 12,000 | 212.50 |
| 2014-11-06 | 412 | 412 | 412 | 412 | 1,000 | 206 |
| 2014-11-04 | 400 | 400 | 400 | 400 | 2,000 | 200 |
| 2014-10-31 | 420 | 420 | 420 | 420 | 1,000 | 210 |
| 2014-10-30 | 428 | 430 | 428 | 430 | 4,000 | 215 |
| 2014-10-29 | 400 | 420 | 400 | 420 | 20,000 | 210 |
| 2014-10-28 | 400 | 400 | 400 | 400 | 3,000 | 200 |
| 2014-10-27 | 400 | 464 | 400 | 408 | 21,000 | 204 |
| 2014-10-20 | 393 | 400 | 393 | 400 | 9,000 | 200 |
| 2014-10-17 | 393 | 393 | 393 | 393 | 1,000 | 196.50 |
| 2014-10-16 | 400 | 400 | 400 | 400 | 6,000 | 200 |
| 2014-10-10 | 398 | 408 | 398 | 408 | 8,000 | 204 |
| 2014-10-08 | 390 | 390 | 390 | 390 | 23,000 | 195 |
| 2014-10-06 | 382 | 382 | 382 | 382 | 1,000 | 191 |
| 2014-10-03 | 390 | 390 | 390 | 390 | 5,000 | 195 |
| 2014-10-02 | 386 | 394 | 386 | 386 | 5,000 | 193 |
| 2014-10-01 | 400 | 400 | 400 | 400 | 4,000 | 200 |
| 2014-09-30 | 399 | 399 | 399 | 399 | 3,000 | 199.50 |
| 2014-09-29 | 400 | 400 | 400 | 400 | 6,000 | 200 |
| 2014-09-26 | 394 | 394 | 394 | 394 | 1,000 | 197 |
| 2014-09-25 | 399 | 400 | 399 | 400 | 7,000 | 200 |
| 2014-09-24 | 382 | 399 | 382 | 399 | 7,000 | 199.50 |
| 2014-09-22 | 392 | 392 | 392 | 392 | 1,000 | 196 |
| 2014-09-18 | 400 | 400 | 395 | 395 | 4,000 | 197.50 |
| 2014-09-17 | 410 | 410 | 400 | 400 | 12,000 | 200 |
| 2014-09-12 | 433 | 433 | 433 | 433 | 1,000 | 216.50 |
| 2014-09-04 | 400 | 433 | 400 | 433 | 24,000 | 216.50 |
| 2014-09-03 | 393 | 400 | 393 | 400 | 5,000 | 200 |
| 2014-09-01 | 425 | 425 | 425 | 425 | 1,000 | 212.50 |
| 2014-08-28 | 380 | 385 | 380 | 385 | 3,000 | 192.50 |
| 2014-08-18 | 372 | 372 | 372 | 372 | 1,000 | 186 |
| 2014-08-14 | 378 | 378 | 378 | 378 | 1,000 | 189 |
| 2014-08-07 | 372 | 410 | 360 | 410 | 27,000 | 205 |
| 2014-08-01 | 388 | 388 | 388 | 388 | 1,000 | 194 |
| 2014-07-31 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 2014-07-28 | 394 | 394 | 394 | 394 | 1,000 | 197 |
| 2014-07-24 | 450 | 450 | 450 | 450 | 3,000 | 225 |
| 2014-07-17 | 417 | 440 | 417 | 440 | 10,000 | 220 |
| 2014-07-16 | 410 | 410 | 410 | 410 | 5,000 | 205 |
| 2014-07-15 | 400 | 400 | 400 | 400 | 3,000 | 200 |
| 2014-07-03 | 400 | 400 | 400 | 400 | 60,000 | 200 |
| 2014-07-02 | 410 | 410 | 410 | 410 | 11,000 | 205 |
| 2014-07-01 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 2014-06-30 | 400 | 400 | 400 | 400 | 2,000 | 200 |
| 2014-06-27 | 366 | 366 | 366 | 366 | 1,000 | 183 |
| 2014-06-16 | 374 | 374 | 366 | 366 | 3,000 | 183 |
| 2014-06-13 | 359 | 359 | 359 | 359 | 1,000 | 179.50 |
| 2014-06-06 | 351 | 351 | 351 | 351 | 1,000 | 175.50 |
| 2014-06-04 | 335 | 335 | 335 | 335 | 1,000 | 167.50 |
| 2014-06-03 | 345 | 345 | 339 | 339 | 12,000 | 169.50 |
| 2014-05-29 | 345 | 345 | 345 | 345 | 1,000 | 172.50 |
| 2014-05-28 | 345 | 345 | 345 | 345 | 1,000 | 172.50 |
| 2014-05-27 | 333 | 340 | 333 | 340 | 4,000 | 170 |
| 2014-05-22 | 340 | 340 | 340 | 340 | 2,000 | 170 |
| 2014-05-21 | 340 | 340 | 340 | 340 | 6,000 | 170 |
| 2014-05-20 | 342 | 342 | 342 | 342 | 1,000 | 171 |
| 2014-05-19 | 362 | 362 | 350 | 350 | 4,000 | 175 |
| 2014-05-16 | 370 | 370 | 370 | 370 | 2,000 | 185 |
| 2014-05-14 | 366 | 366 | 366 | 366 | 1,000 | 183 |
| 2014-05-12 | 387 | 387 | 374 | 374 | 5,000 | 187 |
| 2014-05-09 | 395 | 403 | 395 | 403 | 2,000 | 201.50 |
| 2014-05-02 | 418 | 418 | 418 | 418 | 3,000 | 209 |
| 2014-05-01 | 400 | 418 | 400 | 418 | 9,000 | 209 |
| 2014-04-30 | 413 | 413 | 382 | 382 | 4,000 | 191 |
| 2014-04-25 | 413 | 413 | 413 | 413 | 1,000 | 206.50 |
| 2014-04-11 | 381 | 381 | 381 | 381 | 2,000 | 190.50 |
| 2014-04-09 | 388 | 388 | 380 | 380 | 3,000 | 190 |
| 2014-04-08 | 388 | 388 | 388 | 388 | 3,000 | 194 |
| 2014-04-07 | 389 | 389 | 389 | 389 | 1,000 | 194.50 |
| 2014-04-03 | 393 | 393 | 393 | 393 | 1,000 | 196.50 |
| 2014-04-02 | 399 | 399 | 399 | 399 | 1,000 | 199.50 |
| 2014-03-28 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 2014-03-27 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 2014-03-24 | 408 | 408 | 408 | 408 | 5,000 | 204 |
| 2014-03-20 | 408 | 408 | 408 | 408 | 2,000 | 204 |
| 2014-03-19 | 392 | 392 | 392 | 392 | 1,000 | 196 |
| 2014-03-14 | 392 | 392 | 392 | 392 | 4,000 | 196 |
| 2014-03-12 | 396 | 396 | 396 | 396 | 1,000 | 198 |
| 2014-03-11 | 396 | 396 | 396 | 396 | 1,000 | 198 |
| 2014-03-07 | 394 | 396 | 394 | 396 | 2,000 | 198 |
| 2014-03-06 | 394 | 394 | 394 | 394 | 4,000 | 197 |
| 2014-03-05 | 394 | 394 | 394 | 394 | 3,000 | 197 |
| 2014-03-03 | 400 | 408 | 393 | 408 | 3,000 | 204 |
| 2014-02-28 | 419 | 419 | 419 | 419 | 1,000 | 209.50 |
| 2014-02-27 | 419 | 419 | 419 | 419 | 1,000 | 209.50 |
| 2014-02-07 | 419 | 421 | 419 | 421 | 3,000 | 210.50 |
| 2014-02-04 | 420 | 420 | 420 | 420 | 1,000 | 210 |
| 2014-02-03 | 421 | 421 | 421 | 421 | 2,000 | 210.50 |
| 2014-01-30 | 425 | 425 | 425 | 425 | 68,000 | 212.50 |
| 2014-01-29 | 425 | 425 | 425 | 425 | 4,000 | 212.50 |
| 2014-01-28 | 400 | 408 | 400 | 408 | 2,000 | 204 |
| 2014-01-27 | 392 | 400 | 392 | 400 | 2,000 | 200 |
| 2014-01-24 | 408 | 408 | 408 | 408 | 1,000 | 204 |
| 2014-01-23 | 400 | 400 | 400 | 400 | 2,000 | 200 |
| 2014-01-22 | 392 | 392 | 392 | 392 | 1,000 | 196 |
| 2014-01-20 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 2014-01-17 | 400 | 400 | 400 | 400 | 6,000 | 200 |
| 2014-01-06 | 400 | 400 | 400 | 400 | 1,000 | 200 |
分割・併合履歴 ： [2025-03-28]1株→2株