6797 名古屋電機工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,639	1,641	1,638	1,640	3,300	820
2023-12-28	1,633	1,640	1,633	1,640	1,500	820
2023-12-27	1,634	1,640	1,633	1,633	1,700	816.50
2023-12-26	1,635	1,635	1,634	1,634	1,200	817
2023-12-25	1,632	1,636	1,629	1,634	2,500	817
2023-12-22	1,630	1,637	1,630	1,632	2,500	816
2023-12-21	1,631	1,642	1,628	1,642	900	821
2023-12-20	1,630	1,635	1,630	1,635	2,700	817.50
2023-12-19	1,622	1,631	1,622	1,630	1,500	815
2023-12-18	1,620	1,622	1,619	1,622	800	811
2023-12-15	1,626	1,629	1,620	1,624	1,000	812
2023-12-14	1,626	1,629	1,618	1,626	5,300	813
2023-12-13	1,630	1,632	1,630	1,630	600	815
2023-12-12	1,630	1,632	1,627	1,630	2,400	815
2023-12-11	1,630	1,630	1,625	1,630	2,300	815
2023-12-08	1,628	1,628	1,625	1,625	900	812.50
2023-12-07	1,629	1,629	1,622	1,629	1,900	814.50
2023-12-06	1,625	1,629	1,622	1,629	1,500	814.50
2023-12-05	1,625	1,629	1,620	1,625	6,300	812.50
2023-12-04	1,627	1,630	1,623	1,630	4,800	815
2023-12-01	1,625	1,631	1,624	1,624	3,400	812
2023-11-30	1,621	1,627	1,620	1,624	17,600	812
2023-11-29	1,631	1,632	1,625	1,632	1,300	816
2023-11-28	1,631	1,631	1,624	1,631	5,000	815.50
2023-11-27	1,632	1,636	1,630	1,632	10,300	816
2023-11-24	1,627	1,634	1,627	1,631	1,000	815.50
2023-11-22	1,645	1,647	1,635	1,635	2,000	817.50
2023-11-21	1,624	1,647	1,620	1,647	1,500	823.50
2023-11-20	1,632	1,638	1,622	1,635	2,600	817.50
2023-11-17	1,639	1,639	1,628	1,638	1,700	819
2023-11-16	1,633	1,645	1,630	1,640	2,000	820
2023-11-15	1,640	1,640	1,633	1,640	700	820
2023-11-14	1,647	1,647	1,631	1,640	1,200	820
2023-11-13	1,625	1,649	1,625	1,647	1,800	823.50
2023-11-10	1,643	1,648	1,640	1,640	1,100	820
2023-11-09	1,647	1,647	1,631	1,643	1,100	821.50
2023-11-08	1,630	1,650	1,619	1,650	2,500	825
2023-11-07	1,658	1,658	1,632	1,650	10,600	825
2023-11-06	1,644	1,650	1,600	1,618	11,600	809
2023-11-02	1,646	1,646	1,637	1,644	600	822
2023-11-01	1,630	1,649	1,630	1,647	6,500	823.50
2023-10-31	1,634	1,634	1,630	1,630	500	815
2023-10-30	1,638	1,638	1,634	1,634	500	817
2023-10-27	1,638	1,638	1,638	1,638	300	819
2023-10-26	1,620	1,649	1,620	1,639	3,500	819.50
2023-10-25	1,625	1,647	1,624	1,647	3,300	823.50
2023-10-24	1,624	1,625	1,605	1,624	1,800	812
2023-10-23	1,644	1,644	1,614	1,625	1,300	812.50
2023-10-20	1,667	1,667	1,600	1,640	6,300	820
2023-10-19	1,652	1,660	1,617	1,646	13,500	823
2023-10-18	1,620	1,628	1,612	1,612	700	806
2023-10-17	1,620	1,632	1,600	1,632	4,500	816
2023-10-16	1,642	1,649	1,592	1,635	3,500	817.50
2023-10-13	1,612	1,640	1,612	1,640	3,100	820
2023-10-12	1,631	1,651	1,631	1,631	1,100	815.50
2023-10-11	1,650	1,650	1,636	1,645	1,800	822.50
2023-10-10	1,635	1,670	1,635	1,650	2,500	825
2023-10-06	1,635	1,635	1,620	1,630	1,700	815
2023-10-05	1,625	1,635	1,625	1,635	1,400	817.50
2023-10-04	1,628	1,630	1,602	1,626	5,300	813
2023-10-03	1,670	1,670	1,621	1,628	5,900	814
2023-10-02	1,657	1,688	1,657	1,670	11,000	835
2023-09-29	1,642	1,768	1,640	1,646	6,400	823
2023-09-28	1,632	1,669	1,632	1,666	3,000	833
2023-09-27	1,684	1,685	1,680	1,680	3,500	840
2023-09-26	1,685	1,685	1,683	1,683	2,600	841.50
2023-09-25	1,685	1,688	1,685	1,685	5,300	842.50
2023-09-22	1,634	1,685	1,622	1,685	4,500	842.50
2023-09-21	1,665	1,690	1,642	1,642	3,000	821
2023-09-20	1,665	1,695	1,660	1,661	4,200	830.50
2023-09-19	1,638	1,695	1,638	1,664	4,600	832
2023-09-15	1,629	1,635	1,629	1,635	1,200	817.50
2023-09-14	1,625	1,631	1,625	1,631	900	815.50
2023-09-13	1,624	1,625	1,620	1,625	2,300	812.50
2023-09-12	1,620	1,628	1,620	1,624	500	812
2023-09-11	1,629	1,629	1,620	1,620	2,600	810
2023-09-08	1,630	1,630	1,620	1,630	1,000	815
2023-09-07	1,619	1,630	1,619	1,630	2,500	815
2023-09-06	1,615	1,621	1,614	1,619	2,800	809.50
2023-09-05	1,637	1,637	1,611	1,611	6,700	805.50
2023-09-04	1,620	1,624	1,614	1,622	4,300	811
2023-09-01	1,608	1,618	1,600	1,618	6,300	809
2023-08-31	1,609	1,619	1,607	1,607	3,300	803.50
2023-08-30	1,638	1,638	1,586	1,600	28,600	800
2023-08-29	1,650	1,660	1,650	1,659	2,300	829.50
2023-08-28	1,656	1,665	1,650	1,650	4,100	825
2023-08-25	1,650	1,657	1,645	1,655	5,700	827.50
2023-08-24	1,646	1,650	1,646	1,650	1,300	825
2023-08-23	1,634	1,656	1,634	1,656	800	828
2023-08-22	1,649	1,657	1,636	1,657	3,500	828.50
2023-08-21	1,640	1,649	1,629	1,649	3,000	824.50
2023-08-18	1,638	1,640	1,638	1,640	1,200	820
2023-08-17	1,637	1,640	1,631	1,631	1,800	815.50
2023-08-16	1,648	1,648	1,637	1,637	1,900	818.50
2023-08-15	1,643	1,644	1,638	1,644	2,200	822
2023-08-14	1,635	1,655	1,630	1,642	5,500	821
2023-08-10	1,637	1,641	1,637	1,640	1,500	820
2023-08-09	1,639	1,640	1,635	1,640	500	820
2023-08-08	1,639	1,640	1,639	1,640	500	820
2023-08-07	1,638	1,638	1,616	1,620	38,900	810
2023-08-04	1,629	1,630	1,628	1,628	1,800	814
2023-08-03	1,627	1,640	1,627	1,640	1,800	820
2023-08-02	1,660	1,660	1,623	1,626	7,000	813
2023-08-01	1,638	1,665	1,638	1,640	18,200	820
2023-07-31	1,708	1,742	1,708	1,718	900	859
2023-07-28	1,721	1,721	1,696	1,709	2,400	854.50
2023-07-27	1,736	1,749	1,736	1,745	4,700	872.50
2023-07-26	1,704	1,738	1,704	1,738	2,500	869
2023-07-25	1,689	1,750	1,688	1,700	4,900	850
2023-07-24	1,678	1,689	1,673	1,682	1,400	841
2023-07-21	-	-	-	1,678	-	839
2023-07-20	1,673	1,679	1,673	1,678	1,300	839
2023-07-19	1,669	1,676	1,669	1,669	2,100	834.50
2023-07-18	1,676	1,676	1,669	1,669	1,900	834.50
2023-07-14	1,632	1,637	1,622	1,636	1,500	818
2023-07-13	1,660	1,660	1,632	1,632	1,300	816
2023-07-12	1,664	1,664	1,642	1,650	700	825
2023-07-11	1,669	1,669	1,644	1,666	1,000	833
2023-07-10	1,646	1,660	1,646	1,660	700	830
2023-07-07	1,652	1,661	1,652	1,652	1,100	826
2023-07-06	1,660	1,670	1,660	1,670	200	835
2023-07-05	1,656	1,659	1,649	1,652	800	826
2023-07-04	1,640	1,645	1,637	1,637	1,100	818.50
2023-07-03	1,626	1,640	1,626	1,640	2,400	820
2023-06-30	1,624	1,625	1,624	1,625	900	812.50
2023-06-29	1,621	1,624	1,616	1,624	1,300	812
2023-06-28	1,620	1,620	1,608	1,608	5,200	804
2023-06-27	1,619	1,620	1,619	1,620	1,400	810
2023-06-26	1,620	1,620	1,619	1,620	7,300	810
2023-06-23	1,615	1,619	1,591	1,619	2,300	809.50
2023-06-22	1,605	1,615	1,590	1,615	7,100	807.50
2023-06-21	1,609	1,620	1,560	1,615	4,500	807.50
2023-06-20	1,608	1,613	1,608	1,613	2,000	806.50
2023-06-19	1,620	1,620	1,606	1,608	4,000	804
2023-06-16	1,600	1,605	1,596	1,605	4,500	802.50
2023-06-15	1,607	1,607	1,589	1,591	4,000	795.50
2023-06-14	1,595	1,596	1,572	1,573	3,200	786.50
2023-06-13	1,581	1,595	1,581	1,595	3,200	797.50
2023-06-12	1,580	1,581	1,572	1,579	2,500	789.50
2023-06-09	1,570	1,570	1,566	1,566	2,200	783
2023-06-08	1,572	1,577	1,570	1,570	4,000	785
2023-06-07	1,570	1,570	1,568	1,570	1,200	785
2023-06-06	1,569	1,574	1,566	1,567	1,500	783.50
2023-06-05	1,563	1,575	1,556	1,563	1,400	781.50
2023-06-02	1,560	1,563	1,550	1,563	1,900	781.50
2023-06-01	1,555	1,555	1,541	1,541	1,600	770.50
2023-05-31	1,562	1,562	1,531	1,549	2,400	774.50
2023-05-30	1,554	1,562	1,544	1,555	2,200	777.50
2023-05-29	1,566	1,572	1,516	1,550	19,500	775
2023-05-26	1,575	1,577	1,550	1,576	6,700	788
2023-05-25	1,599	1,599	1,499	1,575	57,600	787.50
2023-05-24	1,600	1,600	1,598	1,600	900	800
2023-05-23	1,595	1,600	1,595	1,600	4,300	800
2023-05-22	1,600	1,600	1,598	1,599	11,000	799.50
2023-05-19	1,600	1,600	1,591	1,591	400	795.50
2023-05-18	1,595	1,600	1,590	1,600	1,600	800
2023-05-17	1,590	1,600	1,589	1,595	1,400	797.50
2023-05-16	1,600	1,600	1,599	1,599	17,600	799.50
2023-05-15	1,597	1,600	1,575	1,600	6,000	800
2023-05-12	1,595	1,597	1,594	1,594	1,900	797
2023-05-11	1,592	1,592	1,580	1,580	1,600	790
2023-05-10	1,592	1,592	1,591	1,592	800	796
2023-05-09	1,592	1,592	1,592	1,592	900	796
2023-05-08	1,591	1,596	1,590	1,596	1,900	798
2023-05-02	1,591	1,591	1,590	1,590	1,400	795
2023-05-01	1,591	1,596	1,575	1,589	1,300	794.50
2023-04-28	1,586	1,591	1,584	1,584	500	792
2023-04-27	1,592	1,592	1,592	1,592	200	796
2023-04-26	1,588	1,588	1,588	1,588	300	794
2023-04-25	1,592	1,592	1,576	1,588	1,300	794
2023-04-24	1,590	1,592	1,580	1,580	1,300	790
2023-04-21	1,597	1,597	1,590	1,590	600	795
2023-04-20	1,578	1,600	1,578	1,600	1,000	800
2023-04-19	1,586	1,594	1,578	1,578	2,500	789
2023-04-18	1,591	1,594	1,591	1,593	500	796.50
2023-04-17	1,593	1,597	1,593	1,597	200	798.50
2023-04-14	1,584	1,594	1,584	1,594	200	797
2023-04-13	1,586	1,586	1,586	1,586	100	793
2023-04-12	1,585	1,599	1,585	1,598	1,700	799
2023-04-11	1,595	1,595	1,575	1,575	400	787.50
2023-04-10	1,598	1,598	1,560	1,595	2,700	797.50
2023-04-07	1,583	1,598	1,580	1,598	700	799
2023-04-06	1,566	1,623	1,564	1,623	12,200	811.50
2023-04-05	1,564	1,566	1,564	1,566	600	783
2023-04-04	1,570	1,588	1,570	1,588	3,800	794
2023-04-03	1,587	1,587	1,570	1,570	600	785
2023-03-31	1,566	1,577	1,565	1,565	1,400	782.50
2023-03-30	1,551	1,588	1,551	1,564	5,600	782
2023-03-29	1,623	1,624	1,609	1,615	1,400	807.50
2023-03-28	1,625	1,625	1,625	1,625	700	812.50
2023-03-27	1,612	1,619	1,575	1,575	3,700	787.50
2023-03-24	1,617	1,618	1,612	1,612	1,300	806
2023-03-23	1,602	1,612	1,602	1,612	1,000	806
2023-03-22	1,608	1,610	1,608	1,610	500	805
2023-03-20	1,610	1,610	1,600	1,600	800	800
2023-03-17	1,623	1,623	1,591	1,618	400	809
2023-03-16	1,605	1,623	1,579	1,599	2,200	799.50
2023-03-15	1,630	1,630	1,610	1,610	500	805
2023-03-14	1,592	1,617	1,592	1,600	3,700	800
2023-03-13	1,665	1,665	1,611	1,617	1,700	808.50
2023-03-10	1,654	1,678	1,654	1,670	1,700	835
2023-03-09	1,623	1,679	1,620	1,674	10,100	837
2023-03-08	1,614	1,618	1,610	1,618	1,600	809
2023-03-07	1,607	1,614	1,607	1,614	600	807
2023-03-06	1,630	1,630	1,607	1,607	3,100	803.50
2023-03-03	1,593	1,610	1,593	1,610	900	805
2023-03-02	1,605	1,605	1,590	1,590	4,100	795
2023-03-01	-	-	-	1,610	-	805
2023-02-28	1,610	1,614	1,610	1,610	400	805
2023-02-27	1,608	1,610	1,606	1,610	800	805
2023-02-24	1,595	1,608	1,595	1,608	2,400	804
2023-02-22	1,589	1,595	1,587	1,595	800	797.50
2023-02-21	1,590	1,590	1,590	1,590	100	795
2023-02-20	1,588	1,596	1,588	1,596	600	798
2023-02-17	1,570	1,578	1,570	1,578	1,500	789
2023-02-16	1,585	1,598	1,585	1,598	300	799
2023-02-15	1,589	1,603	1,589	1,603	1,500	801.50
2023-02-14	1,605	1,605	1,575	1,575	1,200	787.50
2023-02-13	1,585	1,590	1,560	1,590	2,400	795
2023-02-10	1,580	1,585	1,562	1,585	1,000	792.50
2023-02-09	1,555	1,586	1,555	1,585	1,700	792.50
2023-02-08	1,552	1,560	1,552	1,555	1,000	777.50
2023-02-07	1,556	1,556	1,548	1,553	800	776.50
2023-02-06	1,560	1,560	1,534	1,560	2,400	780
2023-02-03	1,585	1,585	1,515	1,565	6,800	782.50
2023-02-02	1,585	1,585	1,584	1,585	900	792.50
2023-02-01	1,570	1,589	1,569	1,585	5,300	792.50
2023-01-31	1,619	1,619	1,601	1,619	500	809.50
2023-01-30	1,595	1,609	1,595	1,609	1,300	804.50
2023-01-27	1,595	1,605	1,595	1,595	2,000	797.50
2023-01-26	1,595	1,595	1,595	1,595	200	797.50
2023-01-25	1,595	1,599	1,595	1,595	2,900	797.50
2023-01-24	1,594	1,594	1,587	1,587	1,100	793.50
2023-01-23	1,589	1,595	1,585	1,594	800	797
2023-01-20	1,595	1,595	1,595	1,595	1,200	797.50
2023-01-19	1,561	1,580	1,561	1,580	1,800	790
2023-01-18	1,574	1,577	1,570	1,574	2,600	787
2023-01-17	1,564	1,575	1,556	1,570	1,300	785
2023-01-16	1,596	1,596	1,511	1,545	26,300	772.50
2023-01-13	1,581	1,583	1,581	1,582	700	791
2023-01-12	1,581	1,581	1,580	1,580	1,200	790
2023-01-11	1,577	1,580	1,577	1,580	400	790
2023-01-10	1,575	1,576	1,575	1,575	500	787.50
2023-01-06	1,599	1,599	1,579	1,580	1,100	790
2023-01-05	1,590	1,590	1,570	1,589	1,400	794.50
2023-01-04	1,598	1,598	1,585	1,585	500	792.50

分割・併合履歴： [2025-03-28]1株→2株

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30