5742 エヌアイシ・オートテック(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	19,660	20,000	19,660	20,000	21	200
2009-12-29	19,990	20,000	19,990	20,000	7	200
2009-12-28	19,990	20,000	19,990	19,990	7	199.90
2009-12-25	19,990	19,990	19,990	19,990	24	199.90
2009-12-24	19,560	19,990	19,380	19,990	10	199.90
2009-12-22	20,000	20,000	19,560	19,560	5	195.60
2009-12-21	19,930	20,000	19,930	20,000	5	200
2009-12-18	19,970	19,970	19,970	19,970	10	199.70
2009-12-17	19,900	20,000	19,200	19,990	30	199.90
2009-12-16	20,300	20,300	20,300	20,300	30	203
2009-12-15	19,160	19,700	19,160	19,700	5	197
2009-12-14	19,700	19,700	19,700	19,700	4	197
2009-12-11	19,160	19,900	19,160	19,900	10	199
2009-12-10	19,100	19,100	19,100	19,100	3	191
2009-12-09	20,000	20,000	19,400	19,400	12	194
2009-12-08	19,800	19,900	19,800	19,900	7	199
2009-12-07	19,350	19,940	19,350	19,800	4	198
2009-12-04	19,300	19,350	19,300	19,350	11	193.50
2009-12-03	19,200	20,000	19,200	20,000	10	200
2009-12-02	19,100	19,500	19,100	19,150	23	191.50
2009-12-01	19,900	20,300	19,900	20,300	11	203
2009-11-30	19,170	19,900	19,000	19,900	30	199
2009-11-27	18,600	19,200	18,600	19,200	25	192
2009-11-26	18,900	19,800	18,900	19,800	32	198
2009-11-25	20,300	20,300	20,140	20,200	16	202
2009-11-24	20,350	20,580	18,200	19,680	89	196.80
2009-11-20	20,400	20,450	20,400	20,400	7	204
2009-11-19	19,900	20,400	19,800	20,400	6	204
2009-11-18	20,050	20,050	19,910	19,910	8	199.10
2009-11-17	20,790	20,790	20,050	20,570	10	205.70
2009-11-16	20,050	20,400	20,050	20,400	10	204
2009-11-13	20,690	21,000	20,000	20,050	33	200.50
2009-11-12	20,200	20,990	20,150	20,990	34	209.90
2009-11-11	20,900	21,100	20,800	20,800	11	208
2009-11-10	20,100	20,800	20,100	20,800	10	208
2009-11-09	20,000	20,000	20,000	20,000	7	200
2009-11-06	20,300	20,300	20,000	20,000	7	200
2009-11-05	20,900	20,900	20,400	20,880	6	208.80
2009-11-04	20,550	21,150	20,200	20,200	27	202
2009-11-02	20,900	20,900	20,560	20,560	3	205.60
2009-10-30	21,000	21,390	21,000	21,200	10	212
2009-10-29	21,100	21,300	20,860	21,000	18	210
2009-10-28	21,300	21,300	21,300	21,300	3	213
2009-10-27	21,000	21,000	20,850	21,000	11	210
2009-10-26	21,400	21,400	21,000	21,000	4	210
2009-10-23	21,450	21,600	20,850	21,100	18	211
2009-10-22	21,000	21,160	20,560	21,150	8	211.50
2009-10-21	21,150	21,150	21,150	21,150	9	211.50
2009-10-20	20,400	20,850	20,400	20,850	19	208.50
2009-10-19	20,600	20,900	20,500	20,500	24	205
2009-10-16	20,400	20,900	20,400	20,900	11	209
2009-10-15	21,200	21,200	20,800	20,900	26	209
2009-10-14	21,400	21,500	21,400	21,500	6	215
2009-10-13	21,400	21,600	21,300	21,300	16	213
2009-10-09	21,500	22,800	21,200	21,600	71	216
2009-10-08	21,850	21,850	21,100	21,400	16	214
2009-10-07	21,100	21,850	21,100	21,850	6	218.50
2009-10-06	21,060	21,400	21,060	21,400	6	214
2009-10-05	21,100	21,400	21,010	21,400	16	214
2009-10-02	21,700	21,700	21,100	21,100	11	211
2009-10-01	21,270	21,800	21,220	21,700	9	217
2009-09-30	21,020	21,920	21,020	21,900	8	219
2009-09-29	21,650	22,290	21,000	21,000	48	210
2009-09-28	22,000	22,300	21,160	21,650	46	216.50
2009-09-25	22,400	22,500	22,300	22,300	26	223
2009-09-24	23,700	23,700	22,700	22,800	26	228
2009-09-18	23,100	23,300	23,100	23,300	3	233
2009-09-17	23,200	23,200	23,100	23,100	11	231
2009-09-16	23,810	23,810	23,210	23,250	25	232.50
2009-09-15	24,030	24,030	24,030	24,030	1	240.30
2009-09-14	24,180	24,200	23,750	24,200	10	242
2009-09-11	24,200	24,480	24,160	24,180	16	241.80
2009-09-10	24,400	24,400	24,400	24,400	3	244
2009-09-09	24,000	24,400	24,000	24,400	48	244
2009-09-08	23,720	23,720	23,520	23,520	4	235.20
2009-09-07	24,160	24,200	24,160	24,160	23	241.60
2009-09-04	23,670	24,500	23,670	24,460	50	244.60
2009-09-03	23,150	24,000	23,150	23,620	56	236.20
2009-09-02	23,500	23,600	23,250	23,250	41	232.50
2009-09-01	23,490	23,950	23,490	23,500	27	235
2009-08-31	23,450	23,550	23,300	23,500	86	235
2009-08-28	23,000	23,450	23,000	23,350	52	233.50
2009-08-27	22,610	23,000	22,610	22,700	29	227
2009-08-26	22,900	22,900	22,600	22,600	4	226
2009-08-25	22,800	22,800	22,510	22,650	30	226.50
2009-08-24	22,350	22,850	22,350	22,500	7	225
2009-08-21	22,300	22,610	22,260	22,610	10	226.10
2009-08-20	22,200	22,900	22,200	22,900	12	229
2009-08-19	22,500	22,500	22,500	22,500	7	225
2009-08-18	22,350	22,350	22,350	22,350	1	223.50
2009-08-17	22,700	23,100	22,690	22,690	25	226.90
2009-08-14	22,990	23,050	22,900	23,000	5	230
2009-08-13	22,650	23,250	22,650	23,250	6	232.50
2009-08-12	22,780	23,300	22,300	22,950	27	229.50
2009-08-11	22,600	23,000	22,600	22,800	22	228
2009-08-10	22,300	22,900	22,050	22,400	14	224
2009-08-07	22,800	22,800	22,500	22,500	4	225
2009-08-06	22,830	22,900	22,830	22,900	3	229
2009-08-05	22,690	22,700	22,670	22,670	15	226.70
2009-08-04	22,800	23,100	22,600	22,650	93	226.50
2009-08-03	23,200	23,200	22,100	22,300	31	223
2009-07-31	22,050	23,200	22,000	23,200	48	232
2009-07-30	22,050	22,250	22,050	22,250	2	222.50
2009-07-29	22,080	22,150	22,000	22,050	53	220.50
2009-07-28	22,400	22,950	22,050	22,950	14	229.50
2009-07-27	22,800	23,000	22,500	23,000	12	230
2009-07-24	23,000	23,100	23,000	23,100	23	231
2009-07-23	22,030	23,000	22,030	22,310	26	223.10
2009-07-22	22,390	22,600	22,330	22,330	11	223.30
2009-07-21	22,800	22,800	22,800	22,800	4	228
2009-07-17	23,100	23,100	23,100	23,100	1	231
2009-07-16	23,280	23,280	22,850	22,900	14	229
2009-07-15	22,800	22,990	22,800	22,990	50	229.90
2009-07-14	22,000	22,000	21,000	21,300	17	213
2009-07-13	22,790	22,840	22,400	22,400	25	224
2009-07-10	22,850	23,000	22,800	22,820	43	228.20
2009-07-09	22,800	22,900	22,800	22,810	5	228.10
2009-07-08	22,800	22,900	22,520	22,900	9	229
2009-07-07	23,100	23,200	22,700	23,200	17	232
2009-07-06	22,600	23,100	22,600	23,100	14	231
2009-07-03	22,500	23,300	22,500	23,110	7	231.10
2009-07-02	23,210	23,690	23,210	23,690	38	236.90
2009-07-01	22,500	23,200	22,400	23,200	15	232
2009-06-30	22,410	22,700	22,410	22,430	12	224.30
2009-06-29	22,600	22,600	22,250	22,500	37	225
2009-06-26	22,700	23,100	22,700	23,100	11	231
2009-06-25	23,200	23,500	22,400	22,700	59	227
2009-06-24	22,800	22,900	22,050	22,600	33	226
2009-06-23	22,600	22,900	22,600	22,900	5	229
2009-06-22	22,000	22,850	22,000	22,650	11	226.50
2009-06-19	22,610	23,140	22,600	22,600	18	226
2009-06-18	22,550	23,200	22,200	23,200	12	232
2009-06-17	22,870	23,000	22,530	22,530	35	225.30
2009-06-16	22,700	22,970	22,500	22,900	39	229
2009-06-15	22,300	24,000	22,000	22,500	175	225
2009-06-12	21,130	22,300	21,130	22,300	55	223
2009-06-11	21,000	21,200	20,760	21,100	102	211
2009-06-10	21,700	21,800	21,300	21,400	43	214
2009-06-09	21,860	21,860	21,100	21,400	46	214
2009-06-08	22,040	22,270	22,030	22,030	18	220.30
2009-06-05	22,800	23,100	22,220	22,220	71	222.20
2009-06-04	22,800	22,900	22,000	22,600	61	226
2009-06-03	21,310	23,600	21,310	23,300	130	233
2009-06-02	21,900	22,000	21,700	21,900	53	219
2009-06-01	21,000	21,900	20,900	21,500	40	215
2009-05-29	21,200	21,200	21,000	21,150	20	211.50
2009-05-28	20,600	21,200	20,600	21,200	25	212
2009-05-27	21,400	21,490	20,600	21,490	51	214.90
2009-05-26	19,550	21,100	19,550	21,100	128	211
2009-05-25	19,650	19,690	19,490	19,510	47	195.10
2009-05-22	19,650	19,660	19,600	19,600	7	196
2009-05-21	19,690	19,700	19,510	19,690	10	196.90
2009-05-20	19,630	19,700	19,500	19,700	36	197
2009-05-19	19,350	19,690	19,350	19,640	10	196.40
2009-05-18	19,590	19,700	19,350	19,350	23	193.50
2009-05-15	19,690	19,700	19,600	19,600	4	196
2009-05-14	19,500	19,700	19,500	19,700	18	197
2009-05-13	19,640	19,700	19,410	19,600	18	196
2009-05-12	19,350	19,600	19,350	19,400	21	194
2009-05-11	19,320	19,500	19,320	19,500	7	195
2009-05-08	19,200	19,300	19,200	19,280	23	192.80
2009-05-07	19,050	19,200	19,000	19,200	27	192
2009-05-01	19,780	19,800	19,380	19,400	32	194
2009-04-30	19,800	19,800	19,060	19,750	30	197.50
2009-04-28	19,700	20,000	19,700	20,000	30	200
2009-04-27	19,600	20,100	19,400	20,100	17	201
2009-04-24	20,000	20,150	19,800	19,800	46	198
2009-04-23	19,030	19,200	19,000	19,200	16	192
2009-04-22	19,500	19,500	19,100	19,200	16	192
2009-04-21	19,300	19,500	19,150	19,150	7	191.50
2009-04-20	19,150	19,300	19,150	19,300	7	193
2009-04-17	19,180	19,600	19,020	19,100	27	191
2009-04-16	19,750	19,750	19,000	19,000	45	190
2009-04-15	19,300	19,380	19,150	19,150	23	191.50
2009-04-14	18,830	19,100	18,800	19,100	24	191
2009-04-13	19,110	19,110	18,700	18,980	27	189.80
2009-04-10	19,500	19,500	18,900	19,060	16	190.60
2009-04-09	19,000	19,300	19,000	19,250	14	192.50
2009-04-08	18,990	19,150	18,900	19,000	25	190
2009-04-07	19,010	19,150	18,860	19,150	29	191.50
2009-04-06	19,000	19,420	18,860	19,000	16	190
2009-04-03	18,760	19,000	18,760	18,760	14	187.60
2009-04-02	18,760	18,930	18,750	18,900	13	189
2009-04-01	18,810	18,890	18,520	18,650	28	186.50
2009-03-31	19,000	19,300	18,610	18,810	36	188.10
2009-03-30	19,000	19,400	19,000	19,300	30	193
2009-03-27	19,650	19,800	18,800	19,400	80	194
2009-03-26	19,600	20,000	19,600	19,700	28	197
2009-03-25	20,900	20,900	20,380	20,600	49	206
2009-03-24	20,200	20,500	20,200	20,300	27	203
2009-03-23	20,020	20,200	20,020	20,100	23	201
2009-03-19	20,150	20,200	20,050	20,200	9	202
2009-03-18	20,440	20,450	20,200	20,200	18	202
2009-03-17	20,400	20,880	20,400	20,460	8	204.60
2009-03-16	20,540	20,540	20,160	20,480	20	204.80
2009-03-13	20,690	20,960	20,540	20,540	12	205.40
2009-03-12	20,700	20,800	20,600	20,700	9	207
2009-03-11	20,500	20,800	20,500	20,700	13	207
2009-03-10	20,410	20,800	20,410	20,450	4	204.50
2009-03-09	20,210	20,700	20,090	20,600	19	206
2009-03-06	20,380	20,510	20,070	20,070	42	200.70
2009-03-05	20,800	20,990	20,760	20,980	37	209.80
2009-03-04	19,540	20,460	19,400	20,460	35	204.60
2009-03-03	19,300	19,900	19,300	19,540	95	195.40
2009-03-02	20,650	21,500	20,650	21,500	160	215
2009-02-27	24,120	24,120	23,610	23,650	14	236.50
2009-02-26	24,880	24,880	23,980	24,200	17	242
2009-02-25	24,800	24,800	24,790	24,800	19	248
2009-02-24	23,200	23,350	23,000	23,350	16	233.50
2009-02-23	23,160	24,200	23,000	23,800	11	238
2009-02-20	23,010	23,200	23,000	23,000	26	230
2009-02-19	24,000	24,000	23,400	23,400	7	234
2009-02-18	23,800	23,800	23,500	23,500	12	235
2009-02-17	24,000	24,000	23,800	23,800	7	238
2009-02-16	23,790	24,000	23,790	24,000	9	240
2009-02-13	24,390	24,500	23,500	23,580	25	235.80
2009-02-12	24,500	24,500	24,300	24,500	15	245
2009-02-10	24,500	24,500	24,400	24,500	3	245
2009-02-09	24,350	24,600	24,190	24,250	14	242.50
2009-02-06	24,460	24,470	24,200	24,300	4	243
2009-02-05	24,010	24,400	24,010	24,400	5	244
2009-02-04	24,000	24,300	24,000	24,200	12	242
2009-02-03	24,250	24,250	24,200	24,200	3	242
2009-02-02	25,000	25,000	24,000	24,250	38	242.50
2009-01-30	26,690	26,690	25,200	25,200	30	252
2009-01-29	26,600	26,700	26,000	26,700	8	267
2009-01-28	26,190	26,500	26,190	26,400	7	264
2009-01-27	26,400	26,490	26,200	26,490	5	264.90
2009-01-26	26,480	26,790	26,480	26,500	5	265
2009-01-23	27,000	27,000	26,990	26,990	18	269.90
2009-01-22	25,860	25,860	25,850	25,850	4	258.50
2009-01-21	26,020	26,100	25,800	25,820	11	258.20
2009-01-20	26,890	26,890	26,020	26,020	16	260.20
2009-01-19	26,900	26,900	26,310	26,790	8	267.90
2009-01-16	26,200	26,790	26,190	26,760	8	267.60
2009-01-15	26,280	26,280	25,800	25,800	6	258
2009-01-14	26,610	26,610	25,630	25,680	18	256.80
2009-01-13	26,510	26,510	26,090	26,490	15	264.90
2009-01-09	26,600	27,000	26,600	27,000	15	270
2009-01-08	26,740	27,500	26,000	27,500	32	275
2009-01-07	26,300	26,350	26,200	26,200	17	262
2009-01-06	25,480	26,300	25,200	26,300	43	263
2009-01-05	25,240	25,480	25,180	25,180	5	251.80

分割・併合履歴： [2013-03-27]1株→100株