5742 エヌアイシ・オートテック(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 98,900 | 100,000 | 98,000 | 100,000 | 180 | 1,000 |
| 2006-12-28 | 102,000 | 102,000 | 99,100 | 100,000 | 392 | 1,000 |
| 2006-12-27 | 105,000 | 107,000 | 100,000 | 103,000 | 1,427 | 1,030 |
| 2006-12-26 | 101,000 | 104,000 | 99,500 | 101,000 | 787 | 1,010 |
| 2006-12-25 | 101,000 | 103,000 | 98,500 | 99,900 | 1,069 | 999 |
| 2006-12-22 | 103,000 | 103,000 | 98,500 | 99,600 | 606 | 996 |
| 2006-12-21 | 105,000 | 111,000 | 102,000 | 102,000 | 2,836 | 1,020 |
| 2006-12-20 | 95,200 | 106,000 | 95,200 | 106,000 | 3,485 | 1,060 |
| 2006-12-19 | 98,500 | 98,700 | 95,700 | 95,800 | 325 | 958 |
| 2006-12-18 | 100,000 | 100,000 | 98,400 | 98,700 | 204 | 987 |
| 2006-12-15 | 99,500 | 103,000 | 98,100 | 99,600 | 735 | 996 |
| 2006-12-14 | 98,000 | 102,000 | 96,500 | 101,000 | 745 | 1,010 |
| 2006-12-13 | 100,000 | 101,000 | 98,000 | 99,200 | 528 | 992 |
| 2006-12-12 | 105,000 | 106,000 | 101,000 | 102,000 | 897 | 1,020 |
| 2006-12-11 | 110,000 | 110,000 | 105,000 | 106,000 | 955 | 1,060 |
| 2006-12-08 | 109,000 | 112,000 | 108,000 | 110,000 | 980 | 1,100 |
| 2006-12-07 | 115,000 | 117,000 | 103,000 | 108,000 | 2,911 | 1,080 |
| 2006-12-06 | 103,000 | 117,000 | 102,000 | 113,000 | 4,124 | 1,130 |
| 2006-12-05 | 102,000 | 107,000 | 99,300 | 104,000 | 2,301 | 1,040 |
| 2006-12-04 | 97,500 | 101,000 | 97,000 | 101,000 | 719 | 1,010 |
| 2006-12-01 | 98,000 | 102,000 | 97,300 | 98,300 | 694 | 983 |
| 2006-11-30 | 106,000 | 109,000 | 98,300 | 100,000 | 2,980 | 1,000 |
| 2006-11-29 | 98,600 | 104,000 | 98,100 | 104,000 | 2,476 | 1,040 |
| 2006-11-28 | 88,500 | 94,800 | 88,100 | 93,600 | 752 | 936 |
| 2006-11-27 | 87,400 | 92,500 | 86,400 | 90,500 | 601 | 905 |
| 2006-11-24 | 88,400 | 89,400 | 86,600 | 87,700 | 636 | 877 |
| 2006-11-22 | 85,000 | 95,500 | 84,100 | 92,400 | 880 | 924 |
| 2006-11-21 | 89,400 | 95,000 | 86,100 | 88,000 | 448 | 880 |
| 2006-11-20 | 96,000 | 98,000 | 89,900 | 90,000 | 634 | 900 |
| 2006-11-17 | 102,000 | 102,000 | 99,100 | 100,000 | 412 | 1,000 |
| 2006-11-16 | 103,000 | 104,000 | 101,000 | 102,000 | 267 | 1,020 |
| 2006-11-15 | 105,000 | 106,000 | 103,000 | 103,000 | 315 | 1,030 |
| 2006-11-14 | 105,000 | 106,000 | 103,000 | 104,000 | 565 | 1,040 |
| 2006-11-13 | 106,000 | 108,000 | 102,000 | 103,000 | 717 | 1,030 |
| 2006-11-10 | 101,000 | 120,000 | 100,000 | 106,000 | 3,096 | 1,060 |
| 2006-11-09 | 103,000 | 105,000 | 101,000 | 102,000 | 453 | 1,020 |
| 2006-11-08 | 106,000 | 108,000 | 102,000 | 105,000 | 614 | 1,050 |
| 2006-11-07 | 114,000 | 115,000 | 109,000 | 110,000 | 429 | 1,100 |
| 2006-11-06 | 119,000 | 122,000 | 111,000 | 112,000 | 1,466 | 1,120 |
| 2006-11-02 | 112,000 | 112,000 | 109,000 | 111,000 | 285 | 1,110 |
| 2006-11-01 | 114,000 | 114,000 | 110,000 | 112,000 | 197 | 1,120 |
| 2006-10-31 | 111,000 | 113,000 | 109,000 | 112,000 | 325 | 1,120 |
| 2006-10-30 | 113,000 | 118,000 | 111,000 | 112,000 | 679 | 1,120 |
| 2006-10-27 | 120,000 | 120,000 | 114,000 | 116,000 | 598 | 1,160 |
| 2006-10-26 | 120,000 | 122,000 | 118,000 | 119,000 | 740 | 1,190 |
| 2006-10-25 | 120,000 | 124,000 | 116,000 | 119,000 | 1,137 | 1,190 |
| 2006-10-24 | 127,000 | 133,000 | 118,000 | 118,000 | 2,453 | 1,180 |
| 2006-10-23 | 119,000 | 126,000 | 117,000 | 124,000 | 1,635 | 1,240 |
| 2006-10-20 | 121,000 | 124,000 | 118,000 | 120,000 | 960 | 1,200 |
| 2006-10-19 | 125,000 | 129,000 | 118,000 | 119,000 | 3,498 | 1,190 |
| 2006-10-18 | 108,000 | 128,000 | 106,000 | 127,000 | 5,407 | 1,270 |
| 2006-10-17 | 110,000 | 111,000 | 105,000 | 108,000 | 977 | 1,080 |
| 2006-10-16 | 104,000 | 115,000 | 103,000 | 110,000 | 3,176 | 1,100 |
| 2006-10-13 | 113,000 | 117,000 | 103,000 | 104,000 | 2,981 | 1,040 |
| 2006-10-12 | 96,000 | 107,000 | 93,500 | 107,000 | 769 | 1,070 |
| 2006-10-11 | 100,000 | 101,000 | 95,200 | 97,000 | 884 | 970 |
| 2006-10-10 | 104,000 | 106,000 | 100,000 | 101,000 | 650 | 1,010 |
| 2006-10-06 | 104,000 | 111,000 | 99,900 | 108,000 | 1,345 | 1,080 |
| 2006-10-05 | 113,000 | 113,000 | 106,000 | 106,000 | 689 | 1,060 |
| 2006-10-04 | 117,000 | 119,000 | 109,000 | 111,000 | 796 | 1,110 |
| 2006-10-03 | 116,000 | 118,000 | 112,000 | 116,000 | 1,060 | 1,160 |
| 2006-10-02 | 122,000 | 131,000 | 118,000 | 120,000 | 2,725 | 1,200 |
| 2006-09-29 | 136,000 | 143,000 | 122,000 | 122,000 | 9,001 | 1,220 |
| 2006-09-28 | 114,000 | 124,000 | 110,000 | 124,000 | 10,396 | 1,240 |
| 2006-09-27 | 98,700 | 104,000 | 97,700 | 104,000 | 2,131 | 1,040 |
| 2006-09-26 | 102,000 | 105,000 | 93,000 | 93,700 | 1,424 | 937 |
| 2006-09-25 | 109,000 | 113,000 | 104,000 | 104,000 | 703 | 1,040 |
| 2006-09-22 | 104,000 | 120,000 | 104,000 | 108,000 | 2,073 | 1,080 |
| 2006-09-21 | 114,000 | 115,000 | 102,000 | 109,000 | 1,028 | 1,090 |
| 2006-09-20 | 114,000 | 125,000 | 111,000 | 113,000 | 1,184 | 1,130 |
| 2006-09-19 | 117,000 | 119,000 | 111,000 | 118,000 | 1,214 | 1,180 |
| 2006-09-15 | 134,000 | 136,000 | 124,000 | 124,000 | 4,251 | 1,240 |
| 2006-09-14 | 142,000 | 144,000 | 138,000 | 144,000 | 2,055 | 1,440 |
| 2006-09-13 | 137,000 | 137,000 | 121,000 | 124,000 | 1,843 | 1,240 |
| 2006-09-12 | 147,000 | 147,000 | 138,000 | 139,000 | 856 | 1,390 |
| 2006-09-11 | 152,000 | 152,000 | 147,000 | 148,000 | 596 | 1,480 |
| 2006-09-08 | 151,000 | 155,000 | 151,000 | 153,000 | 345 | 1,530 |
| 2006-09-07 | 153,000 | 156,000 | 151,000 | 152,000 | 660 | 1,520 |
| 2006-09-06 | 159,000 | 162,000 | 154,000 | 155,000 | 1,549 | 1,550 |
| 2006-09-05 | 158,000 | 158,000 | 151,000 | 153,000 | 823 | 1,530 |
| 2006-09-04 | 158,000 | 162,000 | 155,000 | 157,000 | 992 | 1,570 |
| 2006-09-01 | 163,000 | 168,000 | 157,000 | 158,000 | 1,017 | 1,580 |
| 2006-08-31 | 170,000 | 171,000 | 161,000 | 162,000 | 3,032 | 1,620 |
| 2006-08-30 | 168,000 | 187,000 | 164,000 | 176,000 | 12,356 | 1,760 |
| 2006-08-29 | 159,000 | 166,000 | 154,000 | 158,000 | 1,392 | 1,580 |
| 2006-08-28 | 173,000 | 174,000 | 161,000 | 162,000 | 1,376 | 1,620 |
| 2006-08-25 | 182,000 | 182,000 | 173,000 | 176,000 | 1,115 | 1,760 |
| 2006-08-24 | 185,000 | 185,000 | 178,000 | 182,000 | 1,049 | 1,820 |
| 2006-08-23 | 184,000 | 187,000 | 181,000 | 185,000 | 1,779 | 1,850 |
| 2006-08-22 | 183,000 | 188,000 | 181,000 | 184,000 | 1,549 | 1,840 |
| 2006-08-21 | 183,000 | 184,000 | 181,000 | 183,000 | 687 | 1,830 |
| 2006-08-18 | 187,000 | 187,000 | 177,000 | 182,000 | 2,552 | 1,820 |
| 2006-08-17 | 194,000 | 197,000 | 187,000 | 188,000 | 2,363 | 1,880 |
| 2006-08-16 | 189,000 | 194,000 | 185,000 | 191,000 | 4,584 | 1,910 |
| 2006-08-15 | 183,000 | 195,000 | 179,000 | 184,000 | 5,500 | 1,840 |
| 2006-08-14 | 181,000 | 186,000 | 178,000 | 181,000 | 1,107 | 1,810 |
| 2006-08-11 | 189,000 | 191,000 | 183,000 | 183,000 | 1,521 | 1,830 |
| 2006-08-10 | 189,000 | 197,000 | 188,000 | 190,000 | 3,111 | 1,900 |
| 2006-08-09 | 191,000 | 200,000 | 185,000 | 189,000 | 8,501 | 1,890 |
| 2006-08-08 | 214,000 | 217,000 | 189,000 | 192,000 | 13,937 | 1,920 |
| 2006-08-07 | 181,000 | 210,000 | 177,000 | 210,000 | 21,331 | 2,100 |
| 2006-08-04 | 181,000 | 189,000 | 173,000 | 180,000 | 8,037 | 1,800 |
| 2006-08-03 | 186,000 | 190,000 | 179,000 | 182,000 | 3,241 | 1,820 |
| 2006-08-02 | 180,000 | 187,000 | 177,000 | 181,000 | 5,192 | 1,810 |
| 2006-08-01 | 193,000 | 196,000 | 180,000 | 183,000 | 6,431 | 1,830 |
| 2006-07-31 | 205,000 | 214,000 | 190,000 | 190,000 | 15,522 | 1,900 |
| 2006-07-28 | 198,000 | 213,000 | 192,000 | 201,000 | 12,077 | 2,010 |
| 2006-07-27 | 202,000 | 217,000 | 191,000 | 199,000 | 10,071 | 1,990 |
| 2006-07-26 | 218,000 | 222,000 | 190,000 | 210,000 | 18,511 | 2,100 |
| 2006-07-25 | 243,000 | 256,000 | 200,000 | 202,000 | 23,083 | 2,020 |
| 2006-07-24 | 209,000 | 219,000 | 198,000 | 219,000 | 19,261 | 2,190 |
| 2006-07-21 | 177,000 | 189,000 | 170,000 | 189,000 | 23,018 | 1,890 |
| 2006-07-20 | 151,000 | 159,000 | 147,000 | 159,000 | 3,172 | 1,590 |
| 2006-07-19 | 160,000 | 170,000 | 138,000 | 139,000 | 9,736 | 1,390 |
| 2006-07-18 | 199,000 | 200,000 | 163,000 | 163,000 | 8,370 | 1,630 |
| 2006-07-14 | 198,000 | 218,000 | 193,000 | 193,000 | 16,043 | 1,930 |
| 2006-07-13 | 209,000 | 232,000 | 189,000 | 206,000 | 33,091 | 2,060 |
| 2006-07-12 | 186,000 | 205,000 | 153,000 | 205,000 | 22,051 | 2,050 |
| 2006-07-11 | 196,000 | 202,000 | 162,000 | 175,000 | 17,648 | 1,750 |
| 2006-07-10 | 212,000 | 226,000 | 200,000 | 200,000 | 14,589 | 2,000 |
| 2006-07-07 | 262,000 | 269,000 | 213,000 | 240,000 | 19,482 | 2,400 |
| 2006-07-06 | 259,000 | 293,000 | 235,000 | 252,000 | 35,461 | 2,520 |
| 2006-07-05 | 192,000 | 219,000 | 190,000 | 219,000 | 27,860 | 2,190 |
| 2006-07-04 | 183,000 | 189,000 | 176,000 | 189,000 | 27,986 | 1,890 |
| 2006-07-03 | 159,000 | 159,000 | 159,000 | 159,000 | 763 | 1,590 |
| 2006-06-30 | 163,000 | 183,000 | 133,000 | 139,000 | 24,328 | 1,390 |
| 2006-06-29 | 135,000 | 147,000 | 133,000 | 147,000 | 9,128 | 1,470 |
| 2006-06-28 | 107,000 | 107,000 | 107,000 | 107,000 | 94 | 1,070 |
| 2006-06-27 | 96,900 | 96,900 | 96,900 | 96,900 | 117 | 969 |
| 2006-06-26 | 77,900 | 86,900 | 77,900 | 86,900 | 3,645 | 869 |
| 2006-06-23 | 66,600 | 76,900 | 65,000 | 76,900 | 33,206 | 769 |
分割・併合履歴 ： [2013-03-27]1株→100株
