5742 エヌアイシ・オートテック(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 753 | 757 | 739 | 757 | 4,400 | 757 |
| 2024-11-20 | 726 | 752 | 726 | 752 | 4,900 | 752 |
| 2024-11-19 | 727 | 734 | 727 | 728 | 700 | 728 |
| 2024-11-18 | 728 | 730 | 727 | 727 | 800 | 727 |
| 2024-11-15 | 728 | 728 | 727 | 728 | 800 | 728 |
| 2024-11-14 | 729 | 729 | 728 | 729 | 600 | 729 |
| 2024-11-13 | 733 | 734 | 730 | 730 | 700 | 730 |
| 2024-11-12 | 736 | 736 | 733 | 733 | 600 | 733 |
| 2024-11-11 | 738 | 738 | 734 | 734 | 1,300 | 734 |
| 2024-11-08 | 739 | 739 | 732 | 732 | 600 | 732 |
| 2024-11-07 | 732 | 736 | 732 | 736 | 700 | 736 |
| 2024-11-06 | 737 | 744 | 729 | 729 | 2,300 | 729 |
| 2024-11-05 | 776 | 776 | 735 | 737 | 14,000 | 737 |
| 2024-11-01 | 706 | 726 | 706 | 726 | 1,500 | 726 |
| 2024-10-31 | 718 | 725 | 715 | 715 | 1,900 | 715 |
| 2024-10-30 | 704 | 710 | 703 | 709 | 2,300 | 709 |
| 2024-10-29 | 700 | 702 | 700 | 701 | 1,100 | 701 |
| 2024-10-28 | 702 | 725 | 700 | 702 | 2,400 | 702 |
| 2024-10-25 | 720 | 720 | 701 | 703 | 5,000 | 703 |
| 2024-10-24 | 725 | 725 | 701 | 720 | 2,900 | 720 |
| 2024-10-23 | 728 | 728 | 720 | 720 | 2,500 | 720 |
| 2024-10-22 | 738 | 738 | 725 | 728 | 2,000 | 728 |
| 2024-10-21 | 730 | 742 | 725 | 726 | 3,200 | 726 |
| 2024-10-18 | 739 | 739 | 729 | 729 | 500 | 729 |
| 2024-10-17 | - | - | - | 729 | - | 729 |
| 2024-10-16 | 730 | 744 | 729 | 729 | 1,800 | 729 |
| 2024-10-15 | 744 | 744 | 726 | 733 | 4,100 | 733 |
| 2024-10-11 | 738 | 739 | 738 | 738 | 800 | 738 |
| 2024-10-10 | 743 | 743 | 732 | 738 | 1,000 | 738 |
| 2024-10-09 | 733 | 740 | 730 | 740 | 400 | 740 |
| 2024-10-08 | 733 | 733 | 733 | 733 | 700 | 733 |
| 2024-10-07 | 740 | 744 | 733 | 733 | 1,700 | 733 |
| 2024-10-04 | 727 | 733 | 727 | 733 | 800 | 733 |
| 2024-10-03 | 739 | 739 | 725 | 727 | 1,900 | 727 |
| 2024-10-02 | 731 | 740 | 731 | 736 | 400 | 736 |
| 2024-10-01 | 740 | 740 | 735 | 735 | 1,400 | 735 |
| 2024-09-30 | 738 | 738 | 729 | 729 | 1,000 | 729 |
| 2024-09-27 | 733 | 739 | 733 | 738 | 2,500 | 738 |
| 2024-09-26 | 749 | 759 | 744 | 751 | 6,800 | 751 |
| 2024-09-25 | 750 | 750 | 740 | 749 | 6,900 | 749 |
| 2024-09-24 | 741 | 750 | 733 | 750 | 1,800 | 750 |
| 2024-09-20 | 736 | 740 | 735 | 740 | 1,300 | 740 |
| 2024-09-19 | 740 | 763 | 727 | 730 | 14,100 | 730 |
| 2024-09-18 | 736 | 736 | 733 | 734 | 600 | 734 |
| 2024-09-17 | 740 | 740 | 727 | 738 | 1,000 | 738 |
| 2024-09-13 | 730 | 730 | 725 | 725 | 300 | 725 |
| 2024-09-12 | 725 | 730 | 721 | 725 | 900 | 725 |
| 2024-09-11 | 742 | 743 | 721 | 721 | 2,800 | 721 |
| 2024-09-10 | 745 | 753 | 742 | 742 | 2,600 | 742 |
| 2024-09-09 | 718 | 788 | 718 | 744 | 46,300 | 744 |
| 2024-09-06 | 727 | 727 | 718 | 718 | 1,300 | 718 |
| 2024-09-05 | 719 | 727 | 718 | 727 | 1,200 | 727 |
| 2024-09-04 | 725 | 725 | 719 | 719 | 1,900 | 719 |
| 2024-09-03 | 724 | 727 | 724 | 727 | 1,600 | 727 |
| 2024-09-02 | 729 | 732 | 728 | 729 | 600 | 729 |
| 2024-08-30 | 728 | 733 | 719 | 733 | 1,400 | 733 |
| 2024-08-29 | 715 | 727 | 715 | 727 | 1,900 | 727 |
| 2024-08-28 | 723 | 723 | 712 | 715 | 1,900 | 715 |
| 2024-08-27 | 711 | 723 | 711 | 718 | 2,100 | 718 |
| 2024-08-26 | 717 | 717 | 711 | 712 | 700 | 712 |
| 2024-08-23 | 716 | 721 | 705 | 721 | 900 | 721 |
| 2024-08-22 | 700 | 716 | 697 | 716 | 900 | 716 |
| 2024-08-21 | 700 | 700 | 696 | 700 | 600 | 700 |
| 2024-08-20 | 697 | 706 | 697 | 697 | 700 | 697 |
| 2024-08-19 | 709 | 709 | 695 | 695 | 1,100 | 695 |
| 2024-08-16 | 697 | 709 | 692 | 703 | 2,700 | 703 |
| 2024-08-15 | 698 | 705 | 695 | 697 | 700 | 697 |
| 2024-08-14 | 703 | 703 | 691 | 697 | 1,700 | 697 |
| 2024-08-13 | 745 | 745 | 696 | 705 | 3,200 | 705 |
| 2024-08-09 | 720 | 720 | 696 | 699 | 800 | 699 |
| 2024-08-08 | 692 | 720 | 691 | 720 | 1,700 | 720 |
| 2024-08-07 | 689 | 700 | 684 | 691 | 4,600 | 691 |
| 2024-08-06 | 685 | 710 | 662 | 689 | 7,200 | 689 |
| 2024-08-05 | 722 | 746 | 690 | 690 | 8,300 | 690 |
| 2024-08-02 | 746 | 759 | 742 | 752 | 4,600 | 752 |
| 2024-08-01 | 754 | 759 | 754 | 759 | 300 | 759 |
| 2024-07-31 | 753 | 754 | 752 | 754 | 2,300 | 754 |
| 2024-07-30 | 755 | 755 | 755 | 755 | 500 | 755 |
| 2024-07-29 | 752 | 755 | 752 | 755 | 3,600 | 755 |
| 2024-07-26 | 743 | 752 | 743 | 752 | 2,800 | 752 |
| 2024-07-25 | 753 | 753 | 742 | 753 | 2,900 | 753 |
| 2024-07-24 | 755 | 759 | 754 | 759 | 600 | 759 |
| 2024-07-23 | 756 | 758 | 754 | 758 | 1,100 | 758 |
| 2024-07-22 | 759 | 759 | 757 | 757 | 300 | 757 |
| 2024-07-19 | 759 | 759 | 759 | 759 | 700 | 759 |
| 2024-07-18 | 753 | 760 | 753 | 759 | 4,800 | 759 |
| 2024-07-17 | 759 | 759 | 753 | 759 | 1,400 | 759 |
| 2024-07-16 | 751 | 759 | 751 | 759 | 600 | 759 |
| 2024-07-12 | 760 | 760 | 751 | 760 | 4,000 | 760 |
| 2024-07-11 | 751 | 756 | 745 | 756 | 2,900 | 756 |
| 2024-07-10 | 754 | 754 | 745 | 753 | 1,200 | 753 |
| 2024-07-09 | 757 | 758 | 747 | 747 | 500 | 747 |
| 2024-07-08 | 759 | 759 | 746 | 746 | 3,900 | 746 |
| 2024-07-05 | 760 | 760 | 759 | 760 | 1,500 | 760 |
| 2024-07-04 | 759 | 760 | 758 | 760 | 1,900 | 760 |
| 2024-07-03 | 755 | 759 | 751 | 759 | 1,100 | 759 |
| 2024-07-02 | 759 | 759 | 752 | 758 | 300 | 758 |
| 2024-07-01 | 759 | 759 | 751 | 759 | 2,600 | 759 |
| 2024-06-28 | 760 | 760 | 753 | 753 | 2,000 | 753 |
| 2024-06-27 | 756 | 757 | 752 | 752 | 1,500 | 752 |
| 2024-06-26 | 753 | 753 | 750 | 750 | 1,400 | 750 |
| 2024-06-25 | 748 | 755 | 748 | 753 | 3,100 | 753 |
| 2024-06-24 | 745 | 752 | 745 | 751 | 17,800 | 751 |
| 2024-06-21 | 710 | 716 | 710 | 716 | 2,200 | 716 |
| 2024-06-20 | 711 | 714 | 711 | 711 | 1,800 | 711 |
| 2024-06-19 | 719 | 719 | 713 | 719 | 1,600 | 719 |
| 2024-06-18 | 717 | 720 | 715 | 716 | 700 | 716 |
| 2024-06-17 | 718 | 718 | 715 | 717 | 700 | 717 |
| 2024-06-14 | 712 | 718 | 710 | 718 | 7,500 | 718 |
| 2024-06-13 | 721 | 721 | 711 | 711 | 700 | 711 |
| 2024-06-12 | 711 | 720 | 711 | 714 | 1,200 | 714 |
| 2024-06-11 | 717 | 717 | 711 | 712 | 2,000 | 712 |
| 2024-06-10 | 718 | 720 | 712 | 717 | 2,900 | 717 |
| 2024-06-07 | 720 | 720 | 718 | 718 | 1,100 | 718 |
| 2024-06-06 | 724 | 725 | 720 | 725 | 400 | 725 |
| 2024-06-05 | 721 | 721 | 718 | 718 | 1,200 | 718 |
| 2024-06-04 | 726 | 727 | 717 | 727 | 1,100 | 727 |
| 2024-06-03 | 720 | 725 | 718 | 725 | 1,100 | 725 |
| 2024-05-31 | 716 | 719 | 710 | 719 | 1,500 | 719 |
| 2024-05-30 | 717 | 717 | 715 | 715 | 1,800 | 715 |
| 2024-05-29 | 724 | 725 | 717 | 717 | 4,900 | 717 |
| 2024-05-28 | 723 | 729 | 721 | 729 | 1,700 | 729 |
| 2024-05-27 | 721 | 723 | 721 | 723 | 2,400 | 723 |
| 2024-05-24 | 728 | 728 | 722 | 723 | 4,800 | 723 |
| 2024-05-23 | 722 | 732 | 722 | 728 | 3,300 | 728 |
| 2024-05-22 | 728 | 730 | 722 | 722 | 5,900 | 722 |
| 2024-05-21 | 735 | 739 | 722 | 737 | 7,400 | 737 |
| 2024-05-20 | 759 | 770 | 720 | 722 | 21,500 | 722 |
| 2024-05-17 | 780 | 786 | 771 | 771 | 4,600 | 771 |
| 2024-05-16 | 791 | 799 | 788 | 788 | 3,400 | 788 |
| 2024-05-15 | 790 | 795 | 790 | 791 | 1,400 | 791 |
| 2024-05-14 | 797 | 798 | 792 | 792 | 1,900 | 792 |
| 2024-05-13 | 800 | 800 | 797 | 797 | 4,200 | 797 |
| 2024-05-10 | 805 | 805 | 799 | 800 | 1,600 | 800 |
| 2024-05-09 | 802 | 805 | 801 | 805 | 1,600 | 805 |
| 2024-05-08 | 802 | 802 | 799 | 799 | 2,600 | 799 |
| 2024-05-07 | 799 | 804 | 799 | 799 | 4,300 | 799 |
| 2024-05-02 | 800 | 804 | 799 | 799 | 1,700 | 799 |
| 2024-05-01 | 800 | 800 | 798 | 798 | 2,800 | 798 |
| 2024-04-30 | 801 | 803 | 798 | 800 | 7,500 | 800 |
| 2024-04-26 | 807 | 807 | 805 | 805 | 900 | 805 |
| 2024-04-25 | 810 | 810 | 800 | 802 | 4,200 | 802 |
| 2024-04-24 | 812 | 812 | 810 | 810 | 2,300 | 810 |
| 2024-04-23 | 820 | 822 | 814 | 814 | 500 | 814 |
| 2024-04-22 | 814 | 814 | 812 | 812 | 2,100 | 812 |
| 2024-04-19 | 820 | 820 | 812 | 814 | 2,100 | 814 |
| 2024-04-18 | 821 | 823 | 815 | 823 | 600 | 823 |
| 2024-04-17 | 815 | 820 | 815 | 820 | 300 | 820 |
| 2024-04-16 | 820 | 820 | 815 | 815 | 900 | 815 |
| 2024-04-15 | 821 | 821 | 820 | 820 | 300 | 820 |
| 2024-04-12 | 825 | 825 | 821 | 821 | 1,800 | 821 |
| 2024-04-11 | 828 | 828 | 825 | 825 | 600 | 825 |
| 2024-04-10 | 830 | 832 | 828 | 828 | 2,200 | 828 |
| 2024-04-09 | 832 | 839 | 829 | 829 | 3,000 | 829 |
| 2024-04-08 | 840 | 844 | 829 | 843 | 2,800 | 843 |
| 2024-04-05 | 848 | 848 | 841 | 841 | 1,200 | 841 |
| 2024-04-04 | 851 | 854 | 846 | 852 | 7,800 | 852 |
| 2024-04-03 | 847 | 853 | 847 | 851 | 3,400 | 851 |
| 2024-04-02 | 848 | 850 | 847 | 847 | 3,800 | 847 |
| 2024-04-01 | 844 | 862 | 844 | 849 | 5,300 | 849 |
| 2024-03-29 | 853 | 854 | 838 | 838 | 8,100 | 838 |
| 2024-03-28 | 851 | 851 | 841 | 846 | 800 | 846 |
| 2024-03-27 | 854 | 859 | 854 | 857 | 6,900 | 857 |
| 2024-03-26 | 855 | 855 | 846 | 854 | 4,100 | 854 |
| 2024-03-25 | 849 | 859 | 835 | 855 | 8,700 | 855 |
| 2024-03-22 | 833 | 857 | 833 | 849 | 9,500 | 849 |
| 2024-03-21 | 836 | 840 | 835 | 837 | 5,500 | 837 |
| 2024-03-19 | 839 | 839 | 835 | 836 | 2,900 | 836 |
| 2024-03-18 | 829 | 835 | 828 | 831 | 8,400 | 831 |
| 2024-03-15 | 845 | 845 | 838 | 844 | 600 | 844 |
| 2024-03-14 | 840 | 844 | 837 | 844 | 700 | 844 |
| 2024-03-13 | 841 | 851 | 840 | 840 | 2,500 | 840 |
| 2024-03-12 | 842 | 845 | 841 | 845 | 1,600 | 845 |
| 2024-03-11 | 838 | 844 | 837 | 842 | 1,400 | 842 |
| 2024-03-08 | 839 | 842 | 837 | 838 | 2,400 | 838 |
| 2024-03-07 | 840 | 848 | 839 | 848 | 1,100 | 848 |
| 2024-03-06 | 847 | 848 | 840 | 847 | 4,100 | 847 |
| 2024-03-05 | 856 | 856 | 845 | 847 | 1,900 | 847 |
| 2024-03-04 | 857 | 857 | 850 | 857 | 800 | 857 |
| 2024-03-01 | 843 | 859 | 843 | 859 | 3,600 | 859 |
| 2024-02-29 | 848 | 855 | 848 | 854 | 2,500 | 854 |
| 2024-02-28 | 838 | 853 | 834 | 846 | 3,200 | 846 |
| 2024-02-27 | 853 | 853 | 840 | 853 | 1,700 | 853 |
| 2024-02-26 | 855 | 870 | 853 | 853 | 6,800 | 853 |
| 2024-02-22 | 869 | 869 | 842 | 855 | 5,000 | 855 |
| 2024-02-21 | 849 | 872 | 844 | 855 | 14,100 | 855 |
| 2024-02-20 | 845 | 850 | 840 | 849 | 2,200 | 849 |
| 2024-02-19 | 845 | 845 | 838 | 843 | 2,100 | 843 |
| 2024-02-16 | 835 | 841 | 825 | 840 | 4,800 | 840 |
| 2024-02-15 | 840 | 840 | 828 | 833 | 3,200 | 833 |
| 2024-02-14 | 825 | 835 | 825 | 829 | 4,300 | 829 |
| 2024-02-13 | 834 | 835 | 825 | 830 | 2,400 | 830 |
| 2024-02-09 | 840 | 845 | 824 | 835 | 15,800 | 835 |
| 2024-02-08 | 845 | 845 | 838 | 838 | 1,800 | 838 |
| 2024-02-07 | 848 | 848 | 838 | 840 | 1,700 | 840 |
| 2024-02-06 | 839 | 848 | 831 | 848 | 3,600 | 848 |
| 2024-02-05 | 834 | 850 | 830 | 831 | 4,700 | 831 |
| 2024-02-02 | 842 | 846 | 833 | 833 | 2,700 | 833 |
| 2024-02-01 | 839 | 848 | 838 | 840 | 3,800 | 840 |
| 2024-01-31 | 842 | 843 | 835 | 843 | 1,000 | 843 |
| 2024-01-30 | 845 | 845 | 830 | 841 | 2,600 | 841 |
| 2024-01-29 | 837 | 844 | 837 | 842 | 1,000 | 842 |
| 2024-01-26 | 836 | 842 | 836 | 837 | 300 | 837 |
| 2024-01-25 | 839 | 843 | 836 | 836 | 2,600 | 836 |
| 2024-01-24 | 838 | 839 | 830 | 838 | 4,100 | 838 |
| 2024-01-23 | 842 | 843 | 830 | 838 | 4,600 | 838 |
| 2024-01-22 | 842 | 842 | 830 | 838 | 2,500 | 838 |
| 2024-01-19 | 841 | 842 | 838 | 840 | 1,800 | 840 |
| 2024-01-18 | 840 | 841 | 825 | 838 | 2,300 | 838 |
| 2024-01-17 | 842 | 843 | 834 | 840 | 2,700 | 840 |
| 2024-01-16 | 843 | 844 | 828 | 836 | 4,300 | 836 |
| 2024-01-15 | 845 | 845 | 837 | 841 | 2,700 | 841 |
| 2024-01-12 | 833 | 836 | 823 | 836 | 6,300 | 836 |
| 2024-01-11 | 828 | 832 | 820 | 832 | 6,100 | 832 |
| 2024-01-10 | 826 | 833 | 820 | 824 | 7,000 | 824 |
| 2024-01-09 | 829 | 829 | 820 | 826 | 5,000 | 826 |
| 2024-01-05 | 825 | 826 | 820 | 826 | 2,400 | 826 |
| 2024-01-04 | 823 | 824 | 818 | 821 | 2,000 | 821 |
分割・併合履歴 ： [2013-03-27]1株→100株
