5742 エヌアイシ・オートテック(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 |
---|---|---|---|---|---|---|
2023-03-31 | 802 | 802 | 800 | 801 | 500 | 801 |
2023-03-30 | 802 | 802 | 795 | 800 | 800 | 800 |
2023-03-29 | 824 | 824 | 814 | 816 | 2,200 | 816 |
2023-03-28 | 815 | 820 | 815 | 820 | 1,300 | 820 |
2023-03-27 | 808 | 823 | 800 | 818 | 2,500 | 818 |
2023-03-24 | 814 | 814 | 814 | 814 | 500 | 814 |
2023-03-23 | 811 | 811 | 805 | 805 | 1,300 | 805 |
2023-03-22 | 805 | 805 | 805 | 805 | 100 | 805 |
2023-03-20 | 803 | 804 | 796 | 801 | 1,000 | 801 |
2023-03-17 | 807 | 807 | 803 | 803 | 400 | 803 |
2023-03-16 | 811 | 811 | 795 | 806 | 1,700 | 806 |
2023-03-15 | 809 | 814 | 804 | 814 | 1,700 | 814 |
2023-03-14 | 805 | 805 | 797 | 798 | 3,400 | 798 |
2023-03-13 | 815 | 816 | 809 | 809 | 1,500 | 809 |
2023-03-10 | 818 | 825 | 818 | 825 | 1,100 | 825 |
2023-03-09 | 814 | 826 | 814 | 815 | 3,400 | 815 |
2023-03-08 | 810 | 814 | 810 | 814 | 2,100 | 814 |
2023-03-07 | 804 | 812 | 804 | 808 | 400 | 808 |
2023-03-06 | 807 | 811 | 807 | 807 | 2,100 | 807 |
2023-03-03 | 809 | 809 | 791 | 807 | 4,500 | 807 |
2023-03-02 | 805 | 808 | 800 | 801 | 1,300 | 801 |
2023-03-01 | 805 | 807 | 805 | 805 | 1,800 | 805 |
2023-02-28 | 801 | 804 | 795 | 804 | 800 | 804 |
2023-02-27 | 800 | 801 | 800 | 801 | 800 | 801 |
2023-02-24 | 791 | 795 | 791 | 792 | 1,500 | 792 |
2023-02-22 | 794 | 825 | 791 | 791 | 8,500 | 791 |
2023-02-21 | 798 | 798 | 791 | 793 | 2,300 | 793 |
2023-02-20 | 791 | 798 | 785 | 798 | 3,000 | 798 |
2023-02-17 | 788 | 790 | 786 | 788 | 2,700 | 788 |
2023-02-16 | 786 | 787 | 784 | 787 | 2,600 | 787 |
2023-02-15 | 783 | 787 | 783 | 784 | 1,100 | 784 |
2023-02-14 | 782 | 787 | 782 | 787 | 1,700 | 787 |
2023-02-13 | 783 | 783 | 782 | 783 | 600 | 783 |
2023-02-10 | 784 | 785 | 780 | 785 | 3,700 | 785 |
2023-02-09 | 784 | 785 | 783 | 784 | 800 | 784 |
2023-02-08 | 780 | 787 | 779 | 784 | 1,800 | 784 |
2023-02-07 | 780 | 781 | 778 | 779 | 2,300 | 779 |
2023-02-06 | 780 | 786 | 780 | 782 | 4,200 | 782 |
2023-02-03 | 783 | 784 | 782 | 783 | 2,200 | 783 |
2023-02-02 | 782 | 785 | 782 | 783 | 1,900 | 783 |
2023-02-01 | 788 | 788 | 782 | 785 | 3,100 | 785 |
2023-01-31 | 787 | 787 | 782 | 785 | 2,600 | 785 |
2023-01-30 | 785 | 785 | 781 | 785 | 1,300 | 785 |
2023-01-27 | 786 | 787 | 783 | 783 | 1,100 | 783 |
2023-01-26 | 780 | 783 | 779 | 783 | 3,700 | 783 |
2023-01-25 | 780 | 783 | 780 | 782 | 3,500 | 782 |
2023-01-24 | 783 | 785 | 778 | 779 | 4,200 | 779 |
2023-01-23 | 781 | 783 | 780 | 783 | 1,200 | 783 |
2023-01-20 | 777 | 781 | 775 | 780 | 3,600 | 780 |
2023-01-19 | 786 | 787 | 783 | 785 | 900 | 785 |
2023-01-18 | 786 | 786 | 785 | 786 | 1,200 | 786 |
2023-01-17 | 783 | 786 | 782 | 786 | 700 | 786 |
2023-01-16 | 783 | 784 | 781 | 781 | 800 | 781 |
2023-01-13 | 788 | 788 | 781 | 785 | 1,900 | 785 |
2023-01-12 | 790 | 791 | 781 | 788 | 3,000 | 788 |
2023-01-11 | 787 | 789 | 780 | 789 | 800 | 789 |
2023-01-10 | 782 | 783 | 782 | 783 | 300 | 783 |
2023-01-06 | 777 | 780 | 777 | 780 | 1,200 | 780 |
2023-01-05 | 786 | 789 | 781 | 781 | 2,200 | 781 |
2023-01-04 | 784 | 784 | 777 | 784 | 800 | 784 |
分割・併合履歴 : [2013-03-27]1株→100株