6797 名古屋電機工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-301,5751,5851,5751,5851,2001,585
2022-12-291,5831,5831,5751,5753001,575
2022-12-281,5581,5821,5581,5802,9001,580
2022-12-271,5551,5751,5511,5656,3001,565
2022-12-261,5841,5841,5501,5507,8001,550
2022-12-231,5841,5841,5671,5801,1001,580
2022-12-221,5871,5871,5851,5852001,585
2022-12-211,5971,5971,5671,5872,0001,587
2022-12-201,5951,5951,5701,5706,0001,570
2022-12-191,6001,6001,5911,5958001,595
2022-12-161,5971,6001,5901,6002,6001,600
2022-12-151,5951,6001,5831,6001,5001,600
2022-12-141,5941,5951,5751,57543,4001,575
2022-12-131,6001,6051,5961,6003,4001,600
2022-12-121,6021,6051,5931,5976,7001,597
2022-12-091,6281,6291,6001,6006,4001,600
2022-12-081,6141,6181,6141,6146001,614
2022-12-071,6081,6161,6081,6162001,616
2022-12-061,6101,6181,6101,6158001,615
2022-12-051,6131,6131,6001,6034,3001,603
2022-12-021,6201,6201,6141,6144001,614
2022-12-011,6151,6151,6151,6152001,615
2022-11-301,6201,6211,6121,6155,0001,615
2022-11-291,6191,6191,6191,6197001,619
2022-11-281,6191,6191,6191,6192001,619
2022-11-251,6281,6381,6191,6198,1001,619
2022-11-241,6221,6451,6221,6442,1001,644
2022-11-221,6111,6431,6111,6252,4001,625
2022-11-211,6231,6521,6201,6392,0001,639
2022-11-181,6061,6201,6061,6204001,620
2022-11-171,6121,6201,6101,6201,3001,620
2022-11-161,6021,6231,6021,6171,1001,617
2022-11-151,6051,6251,6031,6251,8001,625
2022-11-141,6071,6071,6021,6041,4001,604
2022-11-111,6271,6271,6021,6021,3001,602
2022-11-101,6201,6291,6121,6285001,628
2022-11-091,6121,6131,6051,6063,3001,606
2022-11-081,6401,6401,6131,6139001,613
2022-11-071,6211,6391,6211,6396001,639
2022-11-041,6631,6631,6091,6204,0001,620
2022-11-021,5961,6401,5961,6381,0001,638
2022-11-011,6211,6211,5871,5959,0001,595
2022-10-311,6461,6761,6241,6319001,631
2022-10-281,6451,6451,6451,6451001,645
2022-10-271,6451,6451,6401,6456001,645
2022-10-261,6401,6451,6401,6449001,644
2022-10-251,6401,6441,6401,6425001,642
2022-10-241,6301,6421,6301,6424001,642
2022-10-211,6401,6451,6301,6307001,630
2022-10-201,6501,6501,6411,6417001,641
2022-10-191,6761,6761,6451,6501,0001,650
2022-10-181,6711,6781,6201,67613,3001,676
2022-10-171,7491,7491,7491,7491001,749
2022-10-14---1,760-1,760
2022-10-131,6901,7601,6901,7609,1001,760
2022-10-121,6661,6661,6661,6661001,666
2022-10-111,6601,6971,6601,6971,1001,697
2022-10-071,6501,6501,6501,6503001,650
2022-10-061,6551,6551,6501,6506001,650
2022-10-05---1,655-1,655
2022-10-041,6551,6551,6551,6551001,655
2022-10-031,6521,6801,6511,6517001,651
2022-09-301,6511,6801,6501,6628001,662
2022-09-291,6501,6501,6501,6501001,650
2022-09-281,6891,7301,6611,6709,5001,670
2022-09-271,6871,6891,6871,6891,3001,689
2022-09-261,6601,6801,6601,6807001,680
2022-09-221,6601,7001,6601,6802,6001,680
2022-09-211,6651,6651,6651,6651001,665
2022-09-201,6601,6681,6601,6616001,661
2022-09-161,6701,6851,6701,6852001,685
2022-09-151,6851,6851,6851,6851001,685
2022-09-141,6581,6851,6581,6855001,685
2022-09-131,6561,6651,6561,6571,2001,657
2022-09-121,6861,6861,6861,6862001,686
2022-09-091,6671,6671,6451,6471,3001,647
2022-09-081,6401,6651,6401,6655001,665
2022-09-071,6501,6501,6401,6408001,640
2022-09-061,6541,6541,6451,64510,0001,645
2022-09-051,6641,6641,6541,6541,0001,654
2022-09-021,6991,6991,6891,6891,6001,689
2022-09-011,6501,6801,6451,6802,6001,680
2022-08-311,6801,6801,6801,6802001,680
2022-08-301,7001,7001,6801,6807001,680
2022-08-291,6791,7101,6751,7005,2001,700
2022-08-261,6851,6901,6791,6793,1001,679
2022-08-251,6911,6911,6801,6851,8001,685
2022-08-241,6901,6911,6901,6912001,691
2022-08-231,6751,6751,6731,6733001,673
2022-08-221,6901,6901,6701,6801,0001,680
2022-08-191,6951,7001,6901,6904001,690
2022-08-181,6991,7001,6661,66640,0001,666
2022-08-171,6851,6951,6771,6951,8001,695
2022-08-161,6851,6851,6781,6859001,685
2022-08-151,6831,6851,6831,6851,1001,685
2022-08-121,6851,6851,6841,6844001,684
2022-08-101,6841,6851,6841,6844001,684
2022-08-091,6801,6801,6411,6755001,675
2022-08-081,6801,6801,6801,6803001,680
2022-08-051,6401,6801,6401,6791,2001,679
2022-08-041,6751,6781,6701,6701,2001,670
2022-08-031,6751,6751,6751,6756001,675
2022-08-021,6751,6751,6551,6701,9001,670
2022-08-011,6481,7001,6401,67511,8001,675
2022-07-291,6451,6461,6401,6407001,640
2022-07-281,6461,6461,6451,6452001,645
2022-07-271,6441,6461,6441,6455,7001,645
2022-07-261,6391,6411,6391,6404,9001,640
2022-07-251,6371,6401,6371,6375,0001,637
2022-07-221,6151,6251,6151,6256001,625
2022-07-211,6341,6341,6341,6341001,634
2022-07-201,6351,6351,6201,6351,9001,635
2022-07-191,6201,6301,6201,6303001,630
2022-07-151,6111,6141,6101,6103001,610
2022-07-141,6171,6171,6141,6144001,614
2022-07-131,6351,6351,6351,6352001,635
2022-07-121,6301,6301,6141,6141,2001,614
2022-07-111,6201,6331,6201,6332001,633
2022-07-081,6331,6331,6141,6144001,614
2022-07-071,6141,6141,6141,6141001,614
2022-07-06---1,625-1,625
2022-07-051,6461,6461,6251,6256,4001,625
2022-07-041,6401,6481,6401,6409001,640
2022-07-011,6461,6471,6441,6446001,644
2022-06-301,6251,6301,6251,6271,4001,627
2022-06-291,6151,6251,6151,6251,5001,625
2022-06-281,6031,6031,6031,6031001,603
2022-06-271,6021,6021,6011,6011,0001,601
2022-06-241,6121,6121,5991,5996001,599
2022-06-231,6111,6111,5991,5995001,599
2022-06-221,6151,6151,5911,6136001,613
2022-06-211,6071,6071,5871,5873001,587
2022-06-201,6001,6101,5801,6106001,610
2022-06-171,5861,5891,5801,5805,3001,580
2022-06-161,5951,5951,5861,5872,7001,587
2022-06-151,5971,5991,5901,5993,2001,599
2022-06-141,6181,6181,6001,6002,9001,600
2022-06-131,6201,6201,6121,6202,3001,620
2022-06-101,6261,6471,6241,6243,0001,624
2022-06-091,6301,6301,6261,6266001,626
2022-06-081,6251,6301,6251,63010,3001,630
2022-06-071,6231,6251,6211,6255,7001,625
2022-06-061,6401,6501,6221,6222,7001,622
2022-06-031,6501,6501,6161,6228001,622
2022-06-021,6301,6501,6111,65011,4001,650
2022-06-011,6101,6151,6081,6081,5001,608
2022-05-311,6161,6161,6051,6096001,609
2022-05-301,6011,6201,6011,6163,7001,616
2022-05-271,6001,6001,5931,6002,5001,600
2022-05-261,6001,6001,5901,5988001,598
2022-05-251,6091,6101,6001,6006001,600
2022-05-241,6001,6091,5811,6091,0001,609
2022-05-231,6151,6151,5801,5825,6001,582
2022-05-201,6211,6211,6031,6034001,603
2022-05-191,6151,6201,5901,6008,7001,600
2022-05-181,6101,6111,6011,6092,6001,609
2022-05-171,6101,6101,6001,6004001,600
2022-05-161,5971,6101,5971,6102,1001,610
2022-05-131,5801,5831,5751,5825,7001,582
2022-05-121,5811,5811,5801,5801,0001,580
2022-05-111,5851,5851,5801,5807001,580
2022-05-101,5801,5801,5721,5722,5001,572
2022-05-091,5811,5831,5801,5803,1001,580
2022-05-061,5881,5881,5801,5811,4001,581
2022-05-021,5961,5961,5701,5888,2001,588
2022-04-281,5811,5811,5801,5807001,580
2022-04-271,5801,5891,5761,5761,5001,576
2022-04-261,5811,5881,5801,5809001,580
2022-04-251,5901,5901,5751,5751,2001,575
2022-04-221,5801,5981,5801,5981,0001,598
2022-04-211,5601,5861,5601,5862,1001,586
2022-04-201,5791,5841,5551,5849001,584
2022-04-191,5891,5891,5891,5896001,589
2022-04-181,5801,5901,5801,5819001,581
2022-04-151,5921,5921,5801,5811,7001,581
2022-04-141,6001,6001,5921,5922001,592
2022-04-131,5911,6001,5911,6001,5001,600
2022-04-121,6001,6191,5911,5919001,591
2022-04-111,6291,6291,6001,6286001,628
2022-04-081,5981,6341,5791,6147001,614
2022-04-071,5811,5971,5001,5967,3001,596
2022-04-061,6211,6211,6211,6211001,621
2022-04-051,6601,6621,6111,6613,1001,661
2022-04-041,6641,6641,6621,6621,4001,662
2022-04-011,6131,6641,6131,6577001,657
2022-03-311,6381,6381,6001,6118001,611
2022-03-301,6191,6691,6001,6691,1001,669
2022-03-291,6751,6881,6751,6805,0001,680
2022-03-281,6801,6801,6651,6752,4001,675
2022-03-251,6851,6851,6451,6801,5001,680
2022-03-241,6301,6801,6291,68018,1001,680
2022-03-231,6151,6251,6151,6201,8001,620
2022-03-221,6151,6201,6011,6153,2001,615
2022-03-181,6181,6201,6151,6151,9001,615
2022-03-171,6151,6181,6001,6181,6001,618
2022-03-161,6001,6151,6001,6151,2001,615
2022-03-151,5801,6001,5601,6006,2001,600
2022-03-141,5221,6001,5221,60010,7001,600
2022-03-111,5551,5551,5341,5346001,534
2022-03-101,5501,5601,5451,5604,1001,560
2022-03-091,5591,5601,5301,53017,2001,530
2022-03-081,5671,5671,5291,55086,0001,550
2022-03-071,5701,5701,5301,5505,8001,550
2022-03-041,5711,5801,5611,57012,2001,570
2022-03-031,6001,6021,5881,6013,4001,601
2022-03-021,5991,6001,5961,5971,5001,597
2022-03-011,6001,6201,5991,5991,7001,599
2022-02-281,6001,6051,6001,6058001,605
2022-02-251,5951,5961,5931,5961,6001,596
2022-02-241,5991,6021,5731,5736,5001,573
2022-02-221,5741,6051,5741,5991,4001,599
2022-02-211,5821,5951,5701,5734,7001,573
2022-02-181,5981,6031,5901,5903,2001,590
2022-02-171,5961,6021,5961,6021,0001,602
2022-02-161,6001,6081,5961,5965001,596
2022-02-151,5961,6061,5931,5951,1001,595
2022-02-141,5961,5961,5921,5952,2001,595
2022-02-101,6001,6051,5991,5992,3001,599
2022-02-091,6051,6081,5991,6013,3001,601
2022-02-081,6001,6131,6001,6081,4001,608
2022-02-071,6021,6141,5791,60011,5001,600
2022-02-041,6021,6101,6001,6021,9001,602
2022-02-031,6011,6031,5991,6022,4001,602
2022-02-021,5871,6151,5871,6151,5001,615
2022-02-011,6201,6201,5861,58610,3001,586
2022-01-311,6141,6161,6101,6101,0001,610
2022-01-281,6041,6441,6041,6062,2001,606
2022-01-271,6271,6271,6001,6004,6001,600
2022-01-261,6221,6611,6211,6266001,626
2022-01-251,6181,6481,6131,6132,5001,613
2022-01-241,6101,6151,6101,6141,1001,614
2022-01-211,6251,6271,6141,6142,2001,614
2022-01-201,6351,6351,6251,6278001,627
2022-01-191,6451,6451,6351,6444,2001,644
2022-01-181,6451,6791,6441,6441,2001,644
2022-01-171,6601,6601,6451,6451,0001,645
2022-01-141,6871,6871,6421,6491,8001,649
2022-01-131,6621,6721,6431,65032,4001,650
2022-01-121,6781,6901,6561,6561,1001,656
2022-01-111,6571,6611,6381,6384,0001,638
2022-01-071,6861,6861,6551,6556001,655
2022-01-061,6401,6861,6401,6461,5001,646
2022-01-051,6481,6481,6401,6471,3001,647
2022-01-041,6451,6491,6441,6487001,648

分割・併合履歴 : なし