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
2022-11-287837907837901,400790
2022-11-257867887827831,800783
2022-11-247827877807821,900782
2022-11-227817877807824,000782
2022-11-217867887807881,600788
2022-11-18786786786786300786
2022-11-17783786783786300786
2022-11-167767807767793,000779
2022-11-15---792-792
2022-11-14793793790792400792
2022-11-117887937787931,800793
2022-11-107777857757841,400784
2022-11-097907917777771,800777
2022-11-087917917917912,600791
2022-11-077957957577853,800785
2022-11-04---802-802
2022-11-027998027998021,100802
2022-11-01803803800802900802
2022-10-31798803798803300803
2022-10-28802802795802700802
2022-10-27802802802802300802
2022-10-26800801800801300801
2022-10-258018037998001,500800
2022-10-248048058018011,800801
2022-10-21802802802802300802
2022-10-20801801801801100801
2022-10-19801804800804700804
2022-10-18799803798801600801
2022-10-178058057987992,000799
2022-10-148028048028021,100802
2022-10-13801808801802600802
2022-10-12799807799807700807
2022-10-11800803800802700802
2022-10-078008057977993,800799
2022-10-06807807807807300807
2022-10-05806810806806600806
2022-10-04810810805808700808
2022-10-038058077838072,600807
2022-09-307958057958051,000805
2022-09-298108108048082,100808
2022-09-28809820808808700808
2022-09-278098198038192,100819
2022-09-268178178078151,300815
2022-09-228058198058171,500817
2022-09-218138178048172,700817
2022-09-208168218088153,600815
2022-09-16815817815817300817
2022-09-158168218168211,900821
2022-09-14813819813816800816
2022-09-13818820818820300820
2022-09-12818818816816400816
2022-09-09819819815815400815
2022-09-08817817817817100817
2022-09-078188188088151,600815
2022-09-068158188128181,300818
2022-09-05809811806811800811
2022-09-028178208068062,800806
2022-09-018238238078132,800813
2022-08-318158228118214,400821
2022-08-308138158138142,300814
2022-08-298098178088161,300816
2022-08-268158178148161,500816
2022-08-258128158128152,100815
2022-08-24812814812814700814
2022-08-238128128108102,000810
2022-08-22811813811812900812
2022-08-198128138108111,000811
2022-08-188118138108131,500813
2022-08-178118148078102,900810
2022-08-16812812811812500812
2022-08-158098138098121,200812
2022-08-128098128098091,100809
2022-08-10810811806811500811
2022-08-09814814811812500812
2022-08-088148148108142,100814
2022-08-058088148058123,100812
2022-08-048108108088081,000808
2022-08-03810810810810300810
2022-08-02806810806810600810
2022-08-018138138068062,600806
2022-07-298098148078132,300813
2022-07-28811812803809400809
2022-07-278148158008032,800803
2022-07-26813818813814600814
2022-07-258188188138131,200813
2022-07-228178188128188,300818
2022-07-218088258088174,100817
2022-07-208078088008083,900808
2022-07-198058078038071,000807
2022-07-158058058038042,800804
2022-07-148018037998032,500803
2022-07-138028038018011,200801
2022-07-128048078008022,600802
2022-07-118048048008021,600802
2022-07-08803804801804900804
2022-07-07803803803803500803
2022-07-06803803800803600803
2022-07-058048048008041,500804
2022-07-048068068008002,400800
2022-07-01807807801806500806
2022-06-308038108008072,700807
2022-06-297998027998021,200802
2022-06-287988047988032,200803
2022-06-27792798792798400798
2022-06-24793794790792500792
2022-06-237897987897931,600793
2022-06-227997997967981,000798
2022-06-21797800792795600795
2022-06-20798799789797900797
2022-06-177967987917982,100798
2022-06-167967997967971,400797
2022-06-15798798794796700796
2022-06-14798798794795700795
2022-06-13800800798798200798
2022-06-107988027968001,300800
2022-06-098008007967963,500796
2022-06-08798798797798700798
2022-06-077967977917972,000797
2022-06-067977977907933,200793
2022-06-037967987937981,000798
2022-06-027957977897921,100792
2022-06-017937947917911,100791
2022-05-317877937877891,700789
2022-05-307907947907921,100792
2022-05-27789789778785900785
2022-05-267817877787782,200778
2022-05-257817887797881,700788
2022-05-247727817727802,300780
2022-05-2376177976177113,500771
2022-05-207848017817817,300781
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