1. HOME >
  2. 株価時系列 >
  3. 6797 >
  4. 2020年

6797 名古屋電機工業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,2901,2991,2801,2991,0001,299
2020-12-291,2751,2951,2751,2952,0001,295
2020-12-281,3151,3151,2301,27516,2001,275
2020-12-251,3011,3101,2991,3055,6001,305
2020-12-241,3191,3191,3011,3013,9001,301
2020-12-231,3071,3131,3071,3101,0001,310
2020-12-221,3231,3231,2981,29910,0001,299
2020-12-211,3251,3251,3121,32414,2001,324
2020-12-181,3421,3421,2901,3137,6001,313
2020-12-171,3461,3551,3001,34510,9001,345
2020-12-161,3491,3491,3231,3493,1001,349
2020-12-151,3801,3821,3201,3504,4001,350
2020-12-141,3351,3691,3351,3506,8001,350
2020-12-111,3331,3441,3331,3441,7001,344
2020-12-101,3501,3501,3201,3303,7001,330
2020-12-091,3351,3401,3191,3404,9001,340
2020-12-081,3381,3401,3201,3303,9001,330
2020-12-071,3131,3441,3131,3195,1001,319
2020-12-041,3001,3301,3001,3132,6001,313
2020-12-031,2951,3201,2701,32040,7001,320
2020-12-021,3301,3301,2901,3093,0001,309
2020-12-011,2991,3481,2801,3006,8001,300
2020-11-301,2721,3071,2721,2873,1001,287
2020-11-271,3191,3201,2681,2686,8001,268
2020-11-261,3001,3001,2501,30053,6001,300
2020-11-251,3111,3111,2491,27919,6001,279
2020-11-241,3241,3241,2981,31010,0001,310
2020-11-201,3401,3801,3101,3156,0001,315
2020-11-191,3481,3491,3351,33524,2001,335
2020-11-181,3531,3581,3101,3492,9001,349
2020-11-171,3981,3981,3261,3569,5001,356
2020-11-161,3951,4201,3751,3766,5001,376
2020-11-131,4101,4101,3881,3891,9001,389
2020-11-121,4191,4201,3801,4079,9001,407
2020-11-111,4281,4421,4111,41120,1001,411
2020-11-101,4501,4601,4001,40015,5001,400
2020-11-091,3691,4271,3501,42615,6001,426
2020-11-061,2921,3501,2921,34920,9001,349
2020-11-051,3511,3511,2501,29455,6001,294
2020-11-041,1571,1571,1051,1052,1001,105
2020-11-021,1501,1501,1281,13034,2001,130
2020-10-301,1671,1801,1001,1308,4001,130
2020-10-291,1651,1651,1401,16548,3001,165
2020-10-281,2141,2171,1561,1565,6001,156
2020-10-271,2101,2101,1631,1995,3001,199
2020-10-261,1591,2281,1361,20512,7001,205
2020-10-231,1401,1401,1211,1361,5001,136
2020-10-221,1171,1581,1121,1203,7001,120
2020-10-211,1031,1291,1031,1158001,115
2020-10-201,1391,1391,1001,1028,8001,102
2020-10-191,1701,1701,1001,13915,7001,139
2020-10-161,2101,2101,1001,15113,2001,151
2020-10-151,1501,2341,1501,1808,9001,180
2020-10-141,2481,2481,1401,15023,5001,150
2020-10-131,3151,3261,2501,25627,8001,256
2020-10-121,2851,3451,2751,32531,7001,325
2020-10-091,1791,2941,1701,23938,6001,239
2020-10-081,0631,1501,0581,15016,2001,150
2020-10-071,0101,0651,0101,04312,4001,043
2020-10-061,0051,0101,0001,0104,6001,010
2020-10-051,0071,0209919954,600995
2020-10-029801,0009709957,200995
2020-09-301,0081,02092597517,800975
2020-09-299841,02097099810,100998
2020-09-289499659419604,600960
2020-09-259329659159347,900934
2020-09-249159359009308,400930
2020-09-239119208849207,700920
2020-09-189009208809207,300920
2020-09-179059059009001,600900
2020-09-169009108658987,100898
2020-09-158859208859183,900918
2020-09-148989008858855,100885
2020-09-118758998758991,700899
2020-09-108958958558909,400890
2020-09-09878879871871700871
2020-09-08878878878878100878
2020-09-078658658468651,500865
2020-09-048608668608661,800866
2020-09-0387090586287712,300877
2020-09-028618618508501,900850
2020-09-018658808508731,000873
2020-08-318588658428556,200855
2020-08-2888090079082524,300825
2020-08-2783396583087554,400875
2020-08-268028308028308,600830
2020-08-258058178008173,900817
2020-08-248088087957951,000795
2020-08-217997997907991,700799
2020-08-2080080077079910,400799
2020-08-19808808801801500801
2020-08-188008098008091,800809
2020-08-178098107907905,000790
2020-08-147868187868084,500808
2020-08-1379680877777710,600777
2020-08-127987987787923,900792
2020-08-117908197908023,400802
2020-08-077747777727772,800777
2020-08-0679679675076429,800764
2020-08-058058057988002,500800
2020-08-04796796796796300796
2020-08-0378979778979652,900796
2020-07-317997997657702,400770
2020-07-308128327967993,200799
2020-07-298238237967961,400796
2020-07-288258258258251,400825
2020-07-278008127858119,900811
2020-07-227707987707956,900795
2020-07-217747747647684,600768
2020-07-207617747597732,200773
2020-07-177617617467555,000755
2020-07-1678979471176155,800761
2020-07-157947947917912,200791
2020-07-147987997797926,500792
2020-07-1383885473379769,900797
2020-07-108398398388381,100838
2020-07-098308398258391,000839
2020-07-088398398258391,800839
2020-07-07840840840840700840
2020-07-068288408288401,100840
2020-07-038258288188281,500828
2020-07-0285085077182839,400828
2020-07-018368518368512,100851
2020-06-30848850848848700848
2020-06-298508528508521,400852
2020-06-268168358168352,600835
2020-06-2586086082082012,300820
2020-06-24---847-847
2020-06-238608608478471,000847
2020-06-22852852852852200852
2020-06-19---851-851
2020-06-188608608508511,600851
2020-06-17850850846850400850
2020-06-168278608278603,500860
2020-06-158358368228221,100822
2020-06-128238358178353,500835
2020-06-118508608508581,400858
2020-06-108488608488605,100860
2020-06-098508508488492,000849
2020-06-0883485083385011,100850
2020-06-05828828828828400828
2020-06-048138358138343,100834
2020-06-03821821811811900811
2020-06-028148208108192,600819
2020-06-018098158008143,800814
2020-05-298108127858101,300810
2020-05-2881581579081015,900810
2020-05-278218228058202,200820
2020-05-268168218168213,700821
2020-05-258168208068169,000816
2020-05-228128218068162,500816
2020-05-218058158008051,000805
2020-05-208008178008174,300817
2020-05-198358408008008,500800
2020-05-1883783775183524,800835
2020-05-158118258048226,800822
2020-05-1482683576676628,400766
2020-05-13---666-666
2020-05-12646666646666600666
2020-05-116296466286403,000640
2020-05-08623623623623400623
2020-05-076046286046136,800613
2020-05-016156236016231,900623
2020-04-306176256166251,800625
2020-04-286156256056153,500615
2020-04-276156156156151,400615
2020-04-246076156056151,100615
2020-04-23619619611611800611
2020-04-226196196196191,000619
2020-04-21620620610620800620
2020-04-206196236136232,400623
2020-04-176156306156282,100628
2020-04-16---611-611
2020-04-15610611610611400611
2020-04-14623623623623100623
2020-04-13---615-615
2020-04-10---615-615
2020-04-09614615614615600615
2020-04-08605615605610500610
2020-04-075996045966042,800604
2020-04-065766005736001,400600
2020-04-03582582582582600582
2020-04-025876005846002,900600
2020-04-016006005945941,200594
2020-03-31610610600600800600
2020-03-306006025926001,900600
2020-03-276156295986112,300611
2020-03-266296296076154,600615
2020-03-2563063161562910,500629
2020-03-246006305906009,800600
2020-03-236006005955951,700595
2020-03-1960562059559510,100595
2020-03-18600610600610900610
2020-03-176006005936007,900600
2020-03-1662562560060012,000600
2020-03-1360761758560719,700607
2020-03-126606656406501,900650
2020-03-11680680680680200680
2020-03-1062066060966011,600660
2020-03-096806806306305,100630
2020-03-066877156606902,600690
2020-03-056907306906913,600691
2020-03-046786906786901,800690
2020-03-0369569865065510,600655
2020-03-0260568060568041,400680
2020-02-2870070059263036,100630
2020-02-277257407017206,800720
2020-02-2678078072574012,900740
2020-02-257887947557772,300777
2020-02-218168167987981,300798
2020-02-208058168038161,600816
2020-02-198118208118202,300820
2020-02-188078128018113,400811
2020-02-178188458108144,300814
2020-02-148268408188184,500818
2020-02-1386088082682618,300826
2020-02-128999058909052,200905
2020-02-10909910899899600899
2020-02-079129218769103,700910
2020-02-068689188539187,000918
2020-02-0587187777681830,500818
2020-02-04903903903903300903
2020-02-03894895893893700893
2020-01-319009198698943,200894
2020-01-309259259009012,700901
2020-01-299309309219251,600925
2020-01-289599599269301,800930
2020-01-279559559309302,000930
2020-01-249639639539531,700953
2020-01-239659659529533,000953
2020-01-229609659609653,000965
2020-01-219579579309453,800945
2020-01-209609609509581,900958
2020-01-179709759509502,300950
2020-01-16970970970970300970
2020-01-159869909409653,300965
2020-01-1495599095099013,600990
2020-01-108999408859103,600910
2020-01-098888998888991,400899
2020-01-08888888888888100888
2020-01-079009008648956,000895
2020-01-069259278838837,400883

分割・併合履歴 ： なし