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
2022-05-197877877807841,600784
2022-05-18790790783787700787
2022-05-177857907837871,000787
2022-05-167947947857922,000792
2022-05-13777783777780900780
2022-05-127847887747773,200777
2022-05-117847867797791,000779
2022-05-107787837787781,300778
2022-05-097757947757855,200785
2022-05-067857887777821,700782
2022-05-027827847717803,200780
2022-04-287817837777801,800780
2022-04-27782782781781200781
2022-04-267877877777795,200779
2022-04-257917917857871,100787
2022-04-227907927867921,300792
2022-04-217907917857911,700791
2022-04-20790792789791800791
2022-04-19787793787792700792
2022-04-187897907857871,400787
2022-04-157857907847841,400784
2022-04-147857927837882,600788
2022-04-137887937847852,200785
2022-04-127907947887941,500794
2022-04-117907987897903,200790
2022-04-087907987907932,900793
2022-04-077928007927962,400796
2022-04-067998057997992,600799
2022-04-058048078008043,000804
2022-04-047928057928058,000805
2022-04-018148228148141,400814
2022-03-31819824813813900813
2022-03-308118228118192,400819
2022-03-298298338218283,400828
2022-03-288278308218282,900828
2022-03-258288308228235,000823
2022-03-248218308188305,300830
2022-03-238228298218211,800821
2022-03-228248258208213,300821
2022-03-188278278208251,200825
2022-03-178258298208273,000827
2022-03-168198278158252,700825
2022-03-158168178098151,200815
2022-03-148178178028172,000817
2022-03-118048178048172,500817
2022-03-108018167998042,700804
2022-03-098008027947983,700798
2022-03-088198198018171,100817
2022-03-0782582578882512,200825
2022-03-048318338228243,400824
2022-03-038418418308311,300831
2022-03-028278418278331,500833
2022-03-018358438308315,200831
2022-02-288388528378402,100840
2022-02-258368368298332,100833
2022-02-248278378228273,800827
2022-02-228238288198193,200819
2022-02-218298348228232,500823
2022-02-188288318198294,400829
2022-02-178238288188282,600828
2022-02-168278278178233,400823
2022-02-158148398148165,600816
2022-02-148308408178177,900817
2022-02-108318388298343,000834
2022-02-098298348298343,100834
2022-02-088298398298302,700830
2022-02-0782084981584415,600844
2022-02-0484885682082010,800820
2022-02-03849856849854700854
2022-02-028498508438461,900846
2022-02-01849849843843700843
2022-01-31847849845849500849
2022-01-288368478368471,600847
2022-01-278418468358461,900846
2022-01-26844848844847800847
2022-01-258468468448441,900844
2022-01-248328458328451,600845
2022-01-21845845845845200845
2022-01-20845845840845500845
2022-01-19852852831846900846
2022-01-18850853848851600851
2022-01-178448488408481,300848
2022-01-148548548388501,200850
2022-01-13850854850854500854
2022-01-12850850844849900849
2022-01-11844846840846700846
2022-01-078368548258413,200841
2022-01-068458608328345,600834
2022-01-058508578458451,400845
2022-01-048548558468551,900855

分割・併合履歴 : [2013-03-27]1株→100株