5742 エヌアイシ・オートテック(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-22990997990997700997
2021-10-21987999984999900999
2021-10-209829889799841,600984
2021-10-199949979769852,400985
2021-10-189841,0029749978,200997
2021-10-159971,0109759992,700999
2021-10-149819969769953,300995
2021-10-139999999849961,000996
2021-10-121,0041,0049789951,400995
2021-10-111,0001,0009839991,700999
2021-10-081,0101,0109629994,200999
2021-10-079781,0289761,0058,2001,005
2021-10-06979994979993900993
2021-10-059809939659931,700993
2021-10-049859899599802,000980
2021-10-01990999990995800995
2021-09-309999999989992,200999
2021-09-291,0001,0109809993,900999
2021-09-281,0051,0169991,0161,9001,016
2021-09-271,0001,0049989981,100998
2021-09-249971,0009939992,600999
2021-09-22994999992992700992
2021-09-219959989819921,700992
2021-09-179981,0149981,0072,3001,007
2021-09-161,0041,0059931,0052,7001,005
2021-09-151,0031,0039871,0004,1001,000
2021-09-141,0061,0069871,0062,9001,006
2021-09-131,0031,0069961,0061,6001,006
2021-09-101,0151,0159991,0031,9001,003
2021-09-091,0101,0161,0081,0151,4001,015
2021-09-081,0321,0331,0021,0322,2001,032
2021-09-071,0301,0351,0051,0281,6001,028
2021-09-061,0151,0461,0151,0302,5001,030
2021-09-039911,0299871,0153,0001,015
2021-09-021,0001,0009941,0004001,000
2021-09-019931,0039901,0001,8001,000
2021-08-319939949739932,000993
2021-08-301,0111,0119921,0001,1001,000
2021-08-279921,0059851,0058001,005
2021-08-269881,0059881,0054,0001,005
2021-08-259879889709885,300988
2021-08-249819929799902,800990
2021-08-239869939819811,700981
2021-08-209809929629904,900990
2021-08-199929989819893,100989
2021-08-189929969729952,300995
2021-08-179951,0009909954,700995
2021-08-161,0031,0039939952,300995
2021-08-139991,0039911,0031,8001,003
2021-08-121,0001,0019849993,800999
2021-08-111,0051,0079909963,000996
2021-08-101,0201,0299921,0059,8001,005
2021-08-061,0221,0501,0221,0482,9001,048
2021-08-051,0521,0541,0331,0493,2001,049
2021-08-041,0431,0691,0311,0643,2001,064
2021-08-031,0671,0701,0301,0483,4001,048
2021-08-021,0821,0821,0201,0782,7001,078
2021-07-301,0561,0801,0381,0671,9001,067
2021-07-291,0801,0821,0391,0644,0001,064
2021-07-281,0361,0901,0361,0901,9001,090
2021-07-271,0551,0691,0221,0363,6001,036
2021-07-261,1191,1311,0401,07713,5001,077
2021-07-211,0611,0901,0511,09012,6001,090
2021-07-209851,0319851,0313,5001,031
2021-07-191,0001,0009849841,900984
2021-07-169971,0109939991,500999
2021-07-151,0111,0111,0001,0052,3001,005
2021-07-149991,0099961,0093,4001,009
2021-07-131,0031,009996999700999
2021-07-129791,0099791,0032,6001,003
2021-07-091,0021,0029809942,200994
2021-07-081,0051,0201,0051,0071,4001,007
2021-07-071,0091,0301,0001,0092,2001,009
2021-07-069951,0199711,0198,4001,019
2021-07-051,0301,03097299510,800995
2021-07-029519909509704,600970
2021-07-019319489319482,200948
2021-06-309269459269312,100931
2021-06-29919923919923400923
2021-06-289269329189181,700918
2021-06-25926931926931600931
2021-06-24925926923926500926
2021-06-23923928923925800925
2021-06-229349349189182,500918
2021-06-219279309209212,400921
2021-06-189379559219404,400940
2021-06-179479529429523,800952
2021-06-169379479339472,800947
2021-06-159319409309352,400935
2021-06-149339359309312,500931
2021-06-11927935925933600933
2021-06-109269369259302,600930
2021-06-099479629349344,500934
2021-06-089489489389452,600945
2021-06-079389389339342,200934
2021-06-04924924924924100924
2021-06-03928928921923900923
2021-06-02920921919921400921
2021-06-019269299129253,800925
2021-05-319239329209262,600926
2021-05-289259259139241,300924
2021-05-279219259109231,100923
2021-05-269229319219262,100926
2021-05-259389409189283,400928
2021-05-249409409259402,900940
2021-05-219299409249403,200940
2021-05-209249279229271,700927
2021-05-199239279209271,200927
2021-05-189169209119191,400919
2021-05-179139209129122,300912
2021-05-149229319149172,600917
2021-05-139109359109312,000931
2021-05-129359379199192,900919
2021-05-119279449279428,700942
2021-05-1093094691692517,900925
2021-05-079009158959153,700915
2021-05-068999078959051,600905
2021-04-309009018939011,000901
2021-04-288929028928971,100897
2021-04-27896904896900800900
2021-04-268959058959041,300904
2021-04-239159218969006,800900
2021-04-229049159009153,200915
2021-04-219059068918982,500898
2021-04-209019059009051,400905
2021-04-198989088989002,600900
2021-04-168948998908991,200899
2021-04-158838958838952,100895
2021-04-14880894880882300882
2021-04-138788808748802,300880
2021-04-128808808708702,400870
2021-04-098878878788801,200880
2021-04-088788898788862,000886
2021-04-07886887886887300887
2021-04-068948948818811,700881
2021-04-058768888768881,300888
2021-04-028948948768762,500876
2021-04-018908918808861,200886
2021-03-318918918808905,300890
2021-03-309079078738944,200894
2021-03-299269319189283,300928
2021-03-269329329159273,200927
2021-03-259199259009252,300925
2021-03-249209209009195,100919
2021-03-239489489209253,400925
2021-03-229259509259486,600948
2021-03-199199239009234,800923
2021-03-189119209059203,000920
2021-03-179129149039112,500911
2021-03-168989148939103,200910
2021-03-158909008828905,400890
2021-03-128868888758843,800884
2021-03-118668848668842,200884
2021-03-108908908668662,400866
2021-03-098688778608772,700877
2021-03-0885587684586024,300860
2021-03-059079229049153,000915
2021-03-04918918912918600918
2021-03-039199249109182,000918
2021-03-029309309159202,200920
2021-03-019059309059301,600930
2021-02-269199199019051,300905
2021-02-259119259009193,100919
2021-02-249149209009172,100917
2021-02-229069199069141,300914
2021-02-199309309009154,000915
2021-02-189199399199191,500919
2021-02-179449449309311,900931
2021-02-169329449289404,900940
2021-02-159369429309422,300942
2021-02-129409499309341,500934
2021-02-109259409259401,900940
2021-02-099649719309407,500940
2021-02-0893095088194915,100949
2021-02-0590998590996319,100963
2021-02-049029109009075,400907
2021-02-038999098918995,300899
2021-02-028989258818907,800890
2021-02-018688908618886,600888
2021-01-298868868628623,400862
2021-01-288648738618632,200863
2021-01-278708708598702,300870
2021-01-268578708568562,900856
2021-01-258768768558655,800865
2021-01-228788788658763,000876
2021-01-218748768618733,500873
2021-01-208758838668664,200866
2021-01-198518808518807,600880
2021-01-188668728518513,800851
2021-01-158798798558626,800862
2021-01-148678788608655,100865
2021-01-138708798678784,000878
2021-01-128808808638786,000878
2021-01-088548608458602,100860
2021-01-078488538428472,800847
2021-01-068338428338421,200842
2021-01-058368368298302,600830
2021-01-048508508358351,500835

分割・併合履歴 : [2013-03-27]1株→100株