5742 エヌアイシ・オートテック(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 |
---|---|---|---|---|---|---|
2022-05-19 | 787 | 787 | 780 | 784 | 1,600 | 784 |
2022-05-18 | 790 | 790 | 783 | 787 | 700 | 787 |
2022-05-17 | 785 | 790 | 783 | 787 | 1,000 | 787 |
2022-05-16 | 794 | 794 | 785 | 792 | 2,000 | 792 |
2022-05-13 | 777 | 783 | 777 | 780 | 900 | 780 |
2022-05-12 | 784 | 788 | 774 | 777 | 3,200 | 777 |
2022-05-11 | 784 | 786 | 779 | 779 | 1,000 | 779 |
2022-05-10 | 778 | 783 | 778 | 778 | 1,300 | 778 |
2022-05-09 | 775 | 794 | 775 | 785 | 5,200 | 785 |
2022-05-06 | 785 | 788 | 777 | 782 | 1,700 | 782 |
2022-05-02 | 782 | 784 | 771 | 780 | 3,200 | 780 |
2022-04-28 | 781 | 783 | 777 | 780 | 1,800 | 780 |
2022-04-27 | 782 | 782 | 781 | 781 | 200 | 781 |
2022-04-26 | 787 | 787 | 777 | 779 | 5,200 | 779 |
2022-04-25 | 791 | 791 | 785 | 787 | 1,100 | 787 |
2022-04-22 | 790 | 792 | 786 | 792 | 1,300 | 792 |
2022-04-21 | 790 | 791 | 785 | 791 | 1,700 | 791 |
2022-04-20 | 790 | 792 | 789 | 791 | 800 | 791 |
2022-04-19 | 787 | 793 | 787 | 792 | 700 | 792 |
2022-04-18 | 789 | 790 | 785 | 787 | 1,400 | 787 |
2022-04-15 | 785 | 790 | 784 | 784 | 1,400 | 784 |
2022-04-14 | 785 | 792 | 783 | 788 | 2,600 | 788 |
2022-04-13 | 788 | 793 | 784 | 785 | 2,200 | 785 |
2022-04-12 | 790 | 794 | 788 | 794 | 1,500 | 794 |
2022-04-11 | 790 | 798 | 789 | 790 | 3,200 | 790 |
2022-04-08 | 790 | 798 | 790 | 793 | 2,900 | 793 |
2022-04-07 | 792 | 800 | 792 | 796 | 2,400 | 796 |
2022-04-06 | 799 | 805 | 799 | 799 | 2,600 | 799 |
2022-04-05 | 804 | 807 | 800 | 804 | 3,000 | 804 |
2022-04-04 | 792 | 805 | 792 | 805 | 8,000 | 805 |
2022-04-01 | 814 | 822 | 814 | 814 | 1,400 | 814 |
2022-03-31 | 819 | 824 | 813 | 813 | 900 | 813 |
2022-03-30 | 811 | 822 | 811 | 819 | 2,400 | 819 |
2022-03-29 | 829 | 833 | 821 | 828 | 3,400 | 828 |
2022-03-28 | 827 | 830 | 821 | 828 | 2,900 | 828 |
2022-03-25 | 828 | 830 | 822 | 823 | 5,000 | 823 |
2022-03-24 | 821 | 830 | 818 | 830 | 5,300 | 830 |
2022-03-23 | 822 | 829 | 821 | 821 | 1,800 | 821 |
2022-03-22 | 824 | 825 | 820 | 821 | 3,300 | 821 |
2022-03-18 | 827 | 827 | 820 | 825 | 1,200 | 825 |
2022-03-17 | 825 | 829 | 820 | 827 | 3,000 | 827 |
2022-03-16 | 819 | 827 | 815 | 825 | 2,700 | 825 |
2022-03-15 | 816 | 817 | 809 | 815 | 1,200 | 815 |
2022-03-14 | 817 | 817 | 802 | 817 | 2,000 | 817 |
2022-03-11 | 804 | 817 | 804 | 817 | 2,500 | 817 |
2022-03-10 | 801 | 816 | 799 | 804 | 2,700 | 804 |
2022-03-09 | 800 | 802 | 794 | 798 | 3,700 | 798 |
2022-03-08 | 819 | 819 | 801 | 817 | 1,100 | 817 |
2022-03-07 | 825 | 825 | 788 | 825 | 12,200 | 825 |
2022-03-04 | 831 | 833 | 822 | 824 | 3,400 | 824 |
2022-03-03 | 841 | 841 | 830 | 831 | 1,300 | 831 |
2022-03-02 | 827 | 841 | 827 | 833 | 1,500 | 833 |
2022-03-01 | 835 | 843 | 830 | 831 | 5,200 | 831 |
2022-02-28 | 838 | 852 | 837 | 840 | 2,100 | 840 |
2022-02-25 | 836 | 836 | 829 | 833 | 2,100 | 833 |
2022-02-24 | 827 | 837 | 822 | 827 | 3,800 | 827 |
2022-02-22 | 823 | 828 | 819 | 819 | 3,200 | 819 |
2022-02-21 | 829 | 834 | 822 | 823 | 2,500 | 823 |
2022-02-18 | 828 | 831 | 819 | 829 | 4,400 | 829 |
2022-02-17 | 823 | 828 | 818 | 828 | 2,600 | 828 |
2022-02-16 | 827 | 827 | 817 | 823 | 3,400 | 823 |
2022-02-15 | 814 | 839 | 814 | 816 | 5,600 | 816 |
2022-02-14 | 830 | 840 | 817 | 817 | 7,900 | 817 |
2022-02-10 | 831 | 838 | 829 | 834 | 3,000 | 834 |
2022-02-09 | 829 | 834 | 829 | 834 | 3,100 | 834 |
2022-02-08 | 829 | 839 | 829 | 830 | 2,700 | 830 |
2022-02-07 | 820 | 849 | 815 | 844 | 15,600 | 844 |
2022-02-04 | 848 | 856 | 820 | 820 | 10,800 | 820 |
2022-02-03 | 849 | 856 | 849 | 854 | 700 | 854 |
2022-02-02 | 849 | 850 | 843 | 846 | 1,900 | 846 |
2022-02-01 | 849 | 849 | 843 | 843 | 700 | 843 |
2022-01-31 | 847 | 849 | 845 | 849 | 500 | 849 |
2022-01-28 | 836 | 847 | 836 | 847 | 1,600 | 847 |
2022-01-27 | 841 | 846 | 835 | 846 | 1,900 | 846 |
2022-01-26 | 844 | 848 | 844 | 847 | 800 | 847 |
2022-01-25 | 846 | 846 | 844 | 844 | 1,900 | 844 |
2022-01-24 | 832 | 845 | 832 | 845 | 1,600 | 845 |
2022-01-21 | 845 | 845 | 845 | 845 | 200 | 845 |
2022-01-20 | 845 | 845 | 840 | 845 | 500 | 845 |
2022-01-19 | 852 | 852 | 831 | 846 | 900 | 846 |
2022-01-18 | 850 | 853 | 848 | 851 | 600 | 851 |
2022-01-17 | 844 | 848 | 840 | 848 | 1,300 | 848 |
2022-01-14 | 854 | 854 | 838 | 850 | 1,200 | 850 |
2022-01-13 | 850 | 854 | 850 | 854 | 500 | 854 |
2022-01-12 | 850 | 850 | 844 | 849 | 900 | 849 |
2022-01-11 | 844 | 846 | 840 | 846 | 700 | 846 |
2022-01-07 | 836 | 854 | 825 | 841 | 3,200 | 841 |
2022-01-06 | 845 | 860 | 832 | 834 | 5,600 | 834 |
2022-01-05 | 850 | 857 | 845 | 845 | 1,400 | 845 |
2022-01-04 | 854 | 855 | 846 | 855 | 1,900 | 855 |
分割・併合履歴 : [2013-03-27]1株→100株