5742 エヌアイシ・オートテック(株) の時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	24,890	24,950	24,840	24,850	10	248.50
2008-12-29	24,550	24,600	24,500	24,500	27	245
2008-12-26	24,590	24,590	24,010	24,500	39	245
2008-12-25	24,300	24,300	24,290	24,290	11	242.90
2008-12-24	24,540	24,540	24,070	24,070	6	240.70
2008-12-22	24,780	24,780	24,070	24,080	19	240.80
2008-12-19	24,030	24,480	23,500	24,480	45	244.80
2008-12-18	24,550	24,550	24,020	24,020	9	240.20
2008-12-17	24,760	24,800	24,300	24,300	24	243
2008-12-16	24,760	24,760	24,650	24,760	21	247.60
2008-12-15	24,760	24,760	24,740	24,750	27	247.50
2008-12-12	24,170	24,300	23,900	24,300	21	243
2008-12-11	24,760	24,800	24,300	24,320	7	243.20
2008-12-10	24,760	24,760	24,760	24,760	2	247.60
2008-12-09	25,000	25,000	24,100	24,760	19	247.60
2008-12-08	24,900	25,110	24,500	25,000	7	250
2008-12-05	24,800	24,800	24,600	24,600	4	246
2008-12-04	25,000	25,200	25,000	25,000	9	250
2008-12-03	24,990	25,510	24,990	25,000	32	250
2008-12-02	24,690	25,000	24,690	24,990	9	249.90
2008-12-01	25,500	25,500	24,950	24,950	5	249.50
2008-11-28	25,680	25,680	24,680	24,940	22	249.40
2008-11-27	23,770	23,800	23,280	23,280	6	232.80
2008-11-26	24,850	24,850	24,370	24,370	13	243.70
2008-11-25	22,810	24,500	22,800	24,500	17	245
2008-11-21	22,900	22,900	22,010	22,010	15	220.10
2008-11-20	23,050	23,050	22,700	22,900	11	229
2008-11-19	23,640	23,700	23,050	23,050	6	230.50
2008-11-18	23,110	23,110	23,000	23,010	11	230.10
2008-11-17	23,880	23,880	23,110	23,850	5	238.50
2008-11-14	22,700	23,900	22,700	23,000	6	230
2008-11-13	24,000	24,000	23,000	23,000	14	230
2008-11-12	24,100	24,100	24,010	24,010	5	240.10
2008-11-11	24,480	24,500	24,480	24,500	6	245
2008-11-10	23,800	23,800	23,500	23,600	17	236
2008-11-07	23,800	24,000	23,000	23,900	17	239
2008-11-06	24,090	24,090	23,000	23,000	15	230
2008-11-05	24,500	24,900	23,900	24,800	20	248
2008-11-04	24,800	24,800	23,500	23,500	11	235
2008-10-31	22,700	23,400	22,700	23,000	14	230
2008-10-30	22,100	22,900	22,000	22,500	17	225
2008-10-29	22,700	22,800	22,000	22,000	18	220
2008-10-28	21,800	21,800	19,700	21,800	48	218
2008-10-27	20,200	21,610	19,800	19,800	34	198
2008-10-24	22,210	22,300	20,120	20,120	21	201.20
2008-10-23	20,500	22,100	20,500	22,100	10	221
2008-10-22	22,200	22,300	21,250	21,250	36	212.50
2008-10-21	22,140	22,300	21,700	22,200	11	222
2008-10-20	20,900	21,400	20,900	21,400	11	214
2008-10-17	20,300	20,300	20,000	20,000	48	200
2008-10-16	20,600	20,690	20,000	20,300	25	203
2008-10-15	20,190	20,800	20,060	20,800	25	208
2008-10-14	19,790	19,790	19,790	19,790	3	197.90
2008-10-10	19,200	19,200	17,600	17,790	69	177.90
2008-10-09	19,990	20,000	19,000	19,600	73	196
2008-10-08	20,010	20,150	18,710	20,150	85	201.50
2008-10-07	20,000	21,500	20,000	21,500	79	215
2008-10-06	25,010	25,010	23,000	23,000	49	230
2008-10-03	26,500	26,500	25,990	26,000	17	260
2008-10-02	25,760	26,500	25,760	26,500	4	265
2008-10-01	27,200	27,200	25,760	25,760	7	257.60
2008-09-30	27,520	27,590	27,000	27,300	26	273
2008-09-29	28,000	28,200	27,610	28,000	14	280
2008-09-26	27,660	28,560	27,600	28,000	71	280
2008-09-25	25,660	26,100	25,560	25,560	29	255.60
2008-09-24	25,680	25,950	25,550	25,550	45	255.50
2008-09-22	25,990	25,990	24,610	25,980	58	259.80
2008-09-19	25,000	25,480	25,000	25,480	9	254.80
2008-09-18	25,000	25,500	24,510	24,900	92	249
2008-09-17	23,810	25,000	23,500	25,000	84	250
2008-09-16	25,600	25,600	23,800	23,800	55	238
2008-09-12	25,600	25,600	25,500	25,600	23	256
2008-09-11	25,600	25,600	25,510	25,510	10	255.10
2008-09-10	25,500	25,600	25,500	25,600	4	256
2008-09-09	25,500	25,600	25,400	25,400	33	254
2008-09-08	26,200	26,200	25,200	25,500	39	255
2008-09-05	26,610	27,000	26,200	26,200	25	262
2008-09-04	27,200	27,200	26,610	26,610	47	266.10
2008-09-03	27,200	27,210	27,200	27,200	12	272
2008-09-02	27,140	27,200	27,100	27,200	16	272
2008-09-01	27,800	28,000	27,800	28,000	6	280
2008-08-29	28,100	28,300	28,000	28,000	11	280
2008-08-28	28,090	28,100	27,900	27,900	32	279
2008-08-27	27,400	27,490	27,000	27,490	25	274.90
2008-08-26	27,400	27,430	27,400	27,420	6	274.20
2008-08-25	27,000	27,400	27,000	27,400	10	274
2008-08-22	27,340	27,450	26,560	26,560	7	265.60
2008-08-21	27,000	27,500	26,550	26,560	12	265.60
2008-08-20	26,400	26,500	26,400	26,400	6	264
2008-08-19	27,300	27,300	25,500	27,000	42	270
2008-08-18	27,100	27,500	27,000	27,000	10	270
2008-08-15	28,000	28,000	26,500	27,400	27	274
2008-08-14	28,200	28,280	27,000	27,000	57	270
2008-08-13	28,400	28,400	28,400	28,400	15	284
2008-08-12	29,500	29,500	28,700	29,000	9	290
2008-08-11	29,800	29,800	27,100	28,100	36	281
2008-08-08	30,000	30,000	29,800	29,800	20	298
2008-08-07	30,300	30,700	30,300	30,300	9	303
2008-08-06	31,500	31,700	31,500	31,700	5	317
2008-08-05	30,550	31,000	30,000	31,000	14	310
2008-08-04	30,600	31,000	30,550	30,550	9	305.50
2008-08-01	30,800	30,900	30,600	30,600	10	306
2008-07-31	31,050	31,100	31,000	31,000	16	310
2008-07-30	33,000	33,000	31,000	31,300	57	313
2008-07-29	33,000	33,000	32,500	33,000	17	330
2008-07-28	32,400	32,800	32,200	32,600	27	326
2008-07-25	32,000	32,000	32,000	32,000	33	320
2008-07-24	31,300	31,650	31,100	31,650	11	316.50
2008-07-23	31,450	31,700	31,300	31,700	12	317
2008-07-22	31,550	31,550	31,400	31,400	4	314
2008-07-18	31,600	31,600	31,550	31,550	8	315.50
2008-07-17	32,000	32,000	31,550	31,550	15	315.50
2008-07-16	31,550	32,000	31,550	31,550	6	315.50
2008-07-15	32,400	32,400	31,600	31,600	22	316
2008-07-14	31,950	31,950	31,600	31,600	14	316
2008-07-11	31,650	31,800	31,400	31,600	26	316
2008-07-10	32,000	32,000	31,550	31,600	13	316
2008-07-09	31,750	31,750	31,500	31,700	17	317
2008-07-08	31,700	31,700	31,300	31,300	25	313
2008-07-07	31,500	31,500	31,350	31,350	6	313.50
2008-07-04	31,950	31,950	31,500	31,550	3	315.50
2008-07-03	32,000	32,000	31,300	31,950	34	319.50
2008-07-02	33,100	33,100	31,700	32,000	28	320
2008-07-01	33,250	33,250	32,700	32,700	8	327
2008-06-30	33,100	33,300	32,900	33,300	14	333
2008-06-27	33,100	33,100	32,050	32,700	85	327
2008-06-26	31,500	32,000	31,500	31,900	19	319
2008-06-25	32,000	32,400	31,400	31,450	22	314.50
2008-06-24	31,500	32,000	31,500	32,000	9	320
2008-06-23	31,600	32,000	31,550	31,600	14	316
2008-06-20	31,350	32,000	31,350	32,000	13	320
2008-06-19	32,000	32,000	31,250	31,300	31	313
2008-06-18	32,400	32,400	31,950	31,950	9	319.50
2008-06-17	32,700	32,750	31,800	32,000	20	320
2008-06-16	32,350	32,700	32,300	32,700	7	327
2008-06-13	32,900	32,900	32,300	32,300	4	323
2008-06-12	33,050	33,050	32,200	32,300	13	323
2008-06-11	32,950	33,100	32,700	32,950	13	329.50
2008-06-10	33,000	33,200	32,500	32,600	27	326
2008-06-09	32,800	32,800	32,700	32,700	15	327
2008-06-06	33,600	34,000	33,050	33,100	49	331
2008-06-05	33,800	33,800	33,350	33,600	12	336
2008-06-04	33,800	33,800	33,400	33,400	16	334
2008-06-03	34,350	34,400	33,800	33,800	13	338
2008-06-02	34,500	34,800	34,150	34,400	12	344
2008-05-30	34,500	34,500	34,500	34,500	3	345
2008-05-29	34,700	35,000	34,600	34,600	37	346
2008-05-28	34,700	34,900	34,150	34,150	22	341.50
2008-05-27	34,750	34,750	34,750	34,750	1	347.50
2008-05-26	33,700	34,350	33,500	34,350	28	343.50
2008-05-23	34,000	34,000	33,700	33,700	28	337
2008-05-22	34,400	34,450	33,500	34,000	10	340
2008-05-21	34,700	35,000	34,000	34,000	28	340
2008-05-20	35,000	35,000	34,500	35,000	22	350
2008-05-19	35,050	35,500	34,800	35,000	28	350
2008-05-16	35,100	35,900	34,600	35,000	48	350
2008-05-15	35,600	36,000	35,000	35,100	18	351
2008-05-14	35,800	35,800	34,700	34,700	19	347
2008-05-13	36,250	36,400	35,000	35,000	34	350
2008-05-12	35,900	35,900	34,700	35,900	18	359
2008-05-09	35,900	36,200	35,800	35,800	20	358
2008-05-08	34,900	35,900	34,650	35,900	16	359
2008-05-07	35,000	35,300	35,000	35,300	47	353
2008-05-02	35,100	35,100	34,300	34,300	56	343
2008-05-01	36,500	36,500	34,450	34,950	70	349.50
2008-04-30	35,400	37,300	35,400	37,300	98	373
2008-04-28	35,400	35,400	34,400	34,950	38	349.50
2008-04-25	33,750	34,400	33,700	33,800	43	338
2008-04-24	33,600	33,750	33,400	33,750	10	337.50
2008-04-23	33,800	33,900	33,800	33,900	6	339
2008-04-22	33,500	33,700	33,300	33,600	7	336
2008-04-21	33,600	33,700	32,900	33,700	26	337
2008-04-18	33,500	33,600	33,400	33,400	9	334
2008-04-17	33,300	33,450	32,850	33,300	14	333
2008-04-16	32,650	33,400	32,350	33,300	18	333
2008-04-15	33,000	33,000	32,750	32,750	17	327.50
2008-04-14	32,900	34,000	32,900	34,000	11	340
2008-04-11	32,600	33,100	32,600	33,000	19	330
2008-04-10	33,400	33,400	33,000	33,000	13	330
2008-04-09	35,000	35,000	33,500	34,200	17	342
2008-04-08	34,950	35,000	34,200	34,200	17	342
2008-04-07	34,350	35,000	34,350	35,000	17	350
2008-04-04	34,400	35,150	34,300	35,150	19	351.50
2008-04-03	34,800	35,200	34,050	34,950	14	349.50
2008-04-02	34,250	35,200	34,250	35,200	14	352
2008-04-01	35,000	35,000	33,900	34,800	9	348
2008-03-31	34,750	35,300	34,000	35,300	17	353
2008-03-28	35,950	36,100	35,000	35,300	24	353
2008-03-27	35,700	35,700	34,800	35,550	48	355.50
2008-03-26	37,000	37,300	36,600	36,900	94	369
2008-03-25	38,500	39,200	38,300	39,200	331	392
2008-03-24	36,950	38,000	36,500	38,000	69	380
2008-03-21	35,400	36,450	35,400	36,200	51	362
2008-03-19	35,550	35,550	34,000	35,000	23	350
2008-03-18	33,000	34,000	33,000	34,000	20	340
2008-03-17	36,800	36,800	32,650	32,900	91	329
2008-03-14	36,000	36,200	35,800	35,800	19	358
2008-03-13	36,000	36,400	35,200	36,000	31	360
2008-03-12	39,850	39,900	34,500	35,250	225	352.50
2008-03-11	40,000	40,000	37,500	37,500	48	375
2008-03-10	41,100	41,950	40,000	40,800	23	408
2008-03-07	41,000	41,500	41,000	41,000	22	410
2008-03-06	42,000	42,500	41,600	41,600	32	416
2008-03-05	41,600	41,600	41,550	41,550	11	415.50
2008-03-04	41,500	42,000	41,150	41,500	15	415
2008-03-03	42,000	42,400	41,500	41,800	19	418
2008-02-29	42,300	43,300	41,000	43,300	48	433
2008-02-28	44,000	44,000	43,000	43,100	43	431
2008-02-27	44,900	44,900	43,750	43,750	72	437.50
2008-02-26	44,800	44,850	43,000	43,000	66	430
2008-02-25	43,600	44,800	43,050	44,100	40	441
2008-02-22	42,900	42,900	41,600	41,600	12	416
2008-02-21	42,900	43,400	42,700	42,700	17	427
2008-02-20	44,200	44,300	42,100	42,900	64	429
2008-02-19	44,600	44,900	44,000	44,200	34	442
2008-02-18	44,000	44,800	43,000	43,950	78	439.50
2008-02-15	40,000	42,800	39,200	42,800	101	428
2008-02-14	39,300	39,900	39,000	39,900	45	399
2008-02-13	38,050	38,500	38,000	38,100	38	381
2008-02-12	38,100	38,100	37,900	38,000	63	380
2008-02-08	38,000	38,500	38,000	38,000	30	380
2008-02-07	37,200	38,000	37,200	37,200	29	372
2008-02-06	38,000	38,200	37,100	38,000	43	380
2008-02-05	40,050	40,400	39,050	39,400	35	394
2008-02-04	40,500	40,500	39,500	39,900	88	399
2008-02-01	36,900	38,500	36,100	38,500	37	385
2008-01-31	35,600	36,900	35,600	36,100	17	361
2008-01-30	37,400	37,400	36,000	36,400	56	364
2008-01-29	38,100	38,400	35,450	37,950	179	379.50
2008-01-28	36,100	36,500	36,100	36,500	126	365
2008-01-25	31,350	33,000	31,000	33,000	30	330
2008-01-24	30,550	30,650	29,900	30,550	48	305.50
2008-01-23	29,900	30,700	29,210	29,810	30	298.10
2008-01-22	29,000	29,610	28,510	29,300	59	293
2008-01-21	31,750	31,750	29,400	30,300	80	303
2008-01-18	29,000	31,900	27,800	31,600	132	316
2008-01-17	31,700	34,500	30,500	30,800	360	308
2008-01-16	34,500	34,500	34,500	34,500	46	345
2008-01-15	40,000	40,000	37,000	38,100	142	381
2008-01-11	41,700	42,100	41,000	41,000	29	410
2008-01-10	41,300	42,100	41,300	42,100	13	421
2008-01-09	41,000	42,400	40,600	42,400	31	424
2008-01-08	42,400	42,800	41,900	42,400	12	424
2008-01-07	41,550	43,000	40,100	42,800	82	428
2008-01-04	43,600	43,600	41,500	41,500	42	415

分割・併合履歴： [2013-03-27]1株→100株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30