6797 名古屋電機工業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 395 | 395 | 395 | 395 | 2,500 | 197.50 |
| 2015-12-28 | 382 | 382 | 381 | 381 | 700 | 190.50 |
| 2015-12-24 | 375 | 378 | 374 | 374 | 2,100 | 187 |
| 2015-12-22 | 389 | 389 | 381 | 381 | 5,600 | 190.50 |
| 2015-12-21 | 395 | 395 | 386 | 386 | 4,200 | 193 |
| 2015-12-18 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 2015-12-16 | 408 | 408 | 405 | 405 | 6,600 | 202.50 |
| 2015-12-15 | 391 | 401 | 391 | 401 | 5,200 | 200.50 |
| 2015-12-14 | 390 | 390 | 390 | 390 | 100 | 195 |
| 2015-12-11 | 398 | 398 | 398 | 398 | 100 | 199 |
| 2015-12-10 | 390 | 390 | 390 | 390 | 500 | 195 |
| 2015-12-09 | 390 | 390 | 390 | 390 | 1,000 | 195 |
| 2015-12-08 | 395 | 395 | 395 | 395 | 100 | 197.50 |
| 2015-12-07 | 401 | 401 | 401 | 401 | 2,800 | 200.50 |
| 2015-12-04 | 393 | 393 | 393 | 393 | 300 | 196.50 |
| 2015-12-02 | 398 | 398 | 398 | 398 | 500 | 199 |
| 2015-12-01 | 400 | 400 | 400 | 400 | 1,500 | 200 |
| 2015-11-30 | 399 | 400 | 399 | 400 | 800 | 200 |
| 2015-11-27 | 399 | 399 | 391 | 399 | 2,300 | 199.50 |
| 2015-11-26 | 401 | 401 | 399 | 400 | 3,000 | 200 |
| 2015-11-24 | 395 | 401 | 395 | 401 | 200 | 200.50 |
| 2015-11-19 | 394 | 402 | 394 | 399 | 3,700 | 199.50 |
| 2015-11-17 | 391 | 397 | 391 | 396 | 5,400 | 198 |
| 2015-11-16 | 380 | 390 | 380 | 390 | 700 | 195 |
| 2015-11-13 | 384 | 384 | 381 | 381 | 1,300 | 190.50 |
| 2015-11-11 | 390 | 392 | 390 | 392 | 200 | 196 |
| 2015-11-10 | 389 | 390 | 389 | 390 | 600 | 195 |
| 2015-11-09 | 395 | 395 | 375 | 389 | 6,700 | 194.50 |
| 2015-11-06 | 400 | 400 | 390 | 394 | 4,000 | 197 |
| 2015-11-05 | 405 | 405 | 395 | 400 | 18,900 | 200 |
| 2015-11-04 | 405 | 405 | 404 | 405 | 3,300 | 202.50 |
| 2015-11-02 | 413 | 413 | 402 | 405 | 4,000 | 202.50 |
| 2015-10-30 | 400 | 405 | 400 | 405 | 4,900 | 202.50 |
| 2015-10-29 | 408 | 408 | 405 | 408 | 1,700 | 204 |
| 2015-10-28 | 413 | 420 | 400 | 400 | 5,300 | 200 |
| 2015-10-27 | 415 | 415 | 405 | 410 | 11,000 | 205 |
| 2015-10-26 | 415 | 415 | 410 | 410 | 3,500 | 205 |
| 2015-10-23 | 420 | 420 | 415 | 415 | 13,200 | 207.50 |
| 2015-10-22 | 430 | 430 | 425 | 425 | 2,200 | 212.50 |
| 2015-10-20 | 426 | 426 | 426 | 426 | 100 | 213 |
| 2015-10-19 | 430 | 434 | 430 | 434 | 300 | 217 |
| 2015-10-16 | 430 | 430 | 430 | 430 | 100 | 215 |
| 2015-10-15 | 440 | 440 | 430 | 430 | 800 | 215 |
| 2015-10-13 | 440 | 440 | 440 | 440 | 200 | 220 |
| 2015-10-09 | 440 | 440 | 440 | 440 | 500 | 220 |
| 2015-10-08 | 440 | 440 | 440 | 440 | 200 | 220 |
| 2015-10-05 | 440 | 440 | 440 | 440 | 500 | 220 |
| 2015-10-01 | 444 | 444 | 440 | 440 | 1,700 | 220 |
| 2015-09-30 | 435 | 440 | 435 | 440 | 900 | 220 |
| 2015-09-29 | 435 | 435 | 420 | 420 | 900 | 210 |
| 2015-09-28 | 425 | 440 | 420 | 420 | 2,500 | 210 |
| 2015-09-25 | 421 | 422 | 421 | 422 | 700 | 211 |
| 2015-09-24 | 422 | 422 | 422 | 422 | 100 | 211 |
| 2015-09-17 | 423 | 423 | 417 | 422 | 1,300 | 211 |
| 2015-09-16 | 423 | 423 | 423 | 423 | 300 | 211.50 |
| 2015-09-15 | 423 | 423 | 423 | 423 | 100 | 211.50 |
| 2015-09-11 | 415 | 415 | 415 | 415 | 1,000 | 207.50 |
| 2015-09-10 | 415 | 415 | 415 | 415 | 1,000 | 207.50 |
| 2015-09-09 | 420 | 420 | 420 | 420 | 400 | 210 |
| 2015-09-04 | 424 | 424 | 420 | 420 | 1,100 | 210 |
| 2015-09-02 | 424 | 424 | 424 | 424 | 100 | 212 |
| 2015-09-01 | 423 | 425 | 423 | 423 | 1,500 | 211.50 |
| 2015-08-31 | 440 | 445 | 435 | 439 | 1,700 | 219.50 |
| 2015-08-28 | 430 | 435 | 430 | 435 | 66,200 | 217.50 |
| 2015-08-27 | 425 | 425 | 425 | 425 | 1,000 | 212.50 |
| 2015-08-26 | 408 | 415 | 408 | 415 | 1,500 | 207.50 |
| 2015-08-24 | 415 | 415 | 397 | 397 | 5,500 | 198.50 |
| 2015-08-21 | 440 | 440 | 430 | 430 | 1,800 | 215 |
| 2015-08-20 | 445 | 445 | 445 | 445 | 100 | 222.50 |
| 2015-08-18 | 448 | 448 | 448 | 448 | 100 | 224 |
| 2015-08-17 | 447 | 447 | 447 | 447 | 100 | 223.50 |
| 2015-08-13 | 441 | 441 | 441 | 441 | 1,000 | 220.50 |
| 2015-08-12 | 441 | 441 | 441 | 441 | 2,000 | 220.50 |
| 2015-08-06 | 445 | 445 | 445 | 445 | 600 | 222.50 |
| 2015-08-05 | 441 | 448 | 441 | 445 | 5,200 | 222.50 |
| 2015-08-03 | 465 | 465 | 463 | 463 | 600 | 231.50 |
| 2015-07-30 | 480 | 480 | 479 | 479 | 700 | 239.50 |
| 2015-07-29 | 480 | 480 | 480 | 480 | 500 | 240 |
| 2015-07-28 | 479 | 479 | 477 | 477 | 2,100 | 238.50 |
| 2015-07-27 | 464 | 472 | 464 | 472 | 2,100 | 236 |
| 2015-07-17 | 480 | 480 | 480 | 480 | 100 | 240 |
| 2015-07-16 | 478 | 479 | 478 | 479 | 400 | 239.50 |
| 2015-07-15 | 480 | 493 | 480 | 489 | 5,500 | 244.50 |
| 2015-07-14 | 472 | 472 | 460 | 470 | 8,500 | 235 |
| 2015-07-07 | 480 | 480 | 480 | 480 | 100 | 240 |
| 2015-07-06 | 468 | 468 | 468 | 468 | 400 | 234 |
| 2015-07-03 | 476 | 476 | 476 | 476 | 100 | 238 |
| 2015-07-02 | 480 | 480 | 480 | 480 | 3,700 | 240 |
| 2015-07-01 | 465 | 480 | 465 | 480 | 4,900 | 240 |
| 2015-06-30 | 475 | 475 | 475 | 475 | 1,000 | 237.50 |
| 2015-06-29 | 468 | 468 | 468 | 468 | 1,000 | 234 |
| 2015-06-25 | 460 | 468 | 460 | 468 | 3,000 | 234 |
| 2015-06-24 | 465 | 480 | 456 | 460 | 17,000 | 230 |
| 2015-06-23 | 458 | 462 | 458 | 462 | 3,000 | 231 |
| 2015-06-19 | 455 | 458 | 455 | 458 | 4,000 | 229 |
| 2015-06-17 | 462 | 465 | 460 | 460 | 4,000 | 230 |
| 2015-06-16 | 475 | 475 | 475 | 475 | 1,000 | 237.50 |
| 2015-06-15 | 467 | 470 | 467 | 470 | 2,000 | 235 |
| 2015-06-12 | 466 | 466 | 466 | 466 | 1,000 | 233 |
| 2015-06-10 | 480 | 482 | 480 | 482 | 2,000 | 241 |
| 2015-06-08 | 467 | 480 | 467 | 480 | 5,000 | 240 |
| 2015-05-29 | 458 | 466 | 458 | 466 | 5,000 | 233 |
| 2015-05-28 | 454 | 454 | 454 | 454 | 1,000 | 227 |
| 2015-05-27 | 440 | 450 | 440 | 450 | 5,000 | 225 |
| 2015-05-26 | 432 | 432 | 432 | 432 | 1,000 | 216 |
| 2015-05-22 | 432 | 432 | 432 | 432 | 9,000 | 216 |
| 2015-05-20 | 430 | 430 | 430 | 430 | 1,000 | 215 |
| 2015-05-15 | 420 | 425 | 420 | 425 | 12,000 | 212.50 |
| 2015-05-13 | 435 | 435 | 432 | 432 | 2,000 | 216 |
| 2015-05-12 | 443 | 443 | 441 | 441 | 3,000 | 220.50 |
| 2015-05-11 | 458 | 458 | 450 | 450 | 9,000 | 225 |
| 2015-05-01 | 475 | 480 | 470 | 480 | 5,000 | 240 |
| 2015-04-30 | 500 | 500 | 480 | 480 | 7,000 | 240 |
| 2015-04-28 | 499 | 499 | 499 | 499 | 1,000 | 249.50 |
| 2015-04-23 | 496 | 496 | 496 | 496 | 1,000 | 248 |
| 2015-04-22 | 480 | 480 | 480 | 480 | 1,000 | 240 |
| 2015-04-15 | 469 | 469 | 469 | 469 | 1,000 | 234.50 |
| 2015-04-03 | 503 | 503 | 503 | 503 | 1,000 | 251.50 |
| 2015-04-02 | 507 | 507 | 507 | 507 | 70,000 | 253.50 |
| 2015-03-30 | 495 | 510 | 495 | 510 | 25,000 | 255 |
| 2015-03-27 | 497 | 497 | 497 | 497 | 1,000 | 248.50 |
| 2015-03-26 | 497 | 497 | 497 | 497 | 2,000 | 248.50 |
| 2015-03-20 | 500 | 500 | 500 | 500 | 69,000 | 250 |
| 2015-03-19 | 500 | 510 | 500 | 510 | 29,000 | 255 |
| 2015-03-18 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2015-03-17 | 495 | 495 | 495 | 495 | 3,000 | 247.50 |
| 2015-03-12 | 490 | 495 | 487 | 495 | 11,000 | 247.50 |
| 2015-03-11 | 481 | 484 | 461 | 484 | 8,000 | 242 |
| 2015-03-10 | 470 | 473 | 457 | 457 | 9,000 | 228.50 |
| 2015-03-09 | 465 | 466 | 465 | 465 | 6,000 | 232.50 |
| 2015-03-06 | 457 | 457 | 457 | 457 | 3,000 | 228.50 |
| 2015-03-05 | 433 | 449 | 433 | 449 | 6,000 | 224.50 |
| 2015-03-02 | 425 | 425 | 425 | 425 | 2,000 | 212.50 |
| 2015-02-27 | 433 | 433 | 433 | 433 | 2,000 | 216.50 |
| 2015-02-24 | 433 | 433 | 433 | 433 | 1,000 | 216.50 |
| 2015-02-19 | 449 | 449 | 430 | 441 | 15,000 | 220.50 |
| 2015-02-17 | 433 | 433 | 433 | 433 | 1,000 | 216.50 |
| 2015-02-13 | 425 | 425 | 425 | 425 | 3,000 | 212.50 |
| 2015-02-12 | 425 | 425 | 425 | 425 | 1,000 | 212.50 |
| 2015-02-09 | 419 | 435 | 419 | 425 | 5,000 | 212.50 |
| 2015-02-05 | 411 | 411 | 411 | 411 | 1,000 | 205.50 |
| 2015-02-02 | 415 | 415 | 415 | 415 | 1,000 | 207.50 |
| 2015-01-30 | 429 | 429 | 429 | 429 | 1,000 | 214.50 |
| 2015-01-29 | 417 | 425 | 417 | 425 | 6,000 | 212.50 |
| 2015-01-28 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 2015-01-26 | 407 | 407 | 407 | 407 | 6,000 | 203.50 |
| 2015-01-22 | 415 | 415 | 415 | 415 | 1,000 | 207.50 |
| 2015-01-16 | 410 | 410 | 407 | 407 | 2,000 | 203.50 |
| 2015-01-15 | 407 | 407 | 407 | 407 | 2,000 | 203.50 |
| 2015-01-13 | 407 | 407 | 407 | 407 | 3,000 | 203.50 |
| 2015-01-05 | 415 | 415 | 415 | 415 | 6,000 | 207.50 |
分割・併合履歴 ： [2025-03-28]1株→2株