5742 エヌアイシ・オートテック(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	20,800	21,000	20,000	21,000	132	210
2010-12-29	21,100	21,100	20,820	21,100	9	211
2010-12-28	21,000	21,700	20,650	21,000	35	210
2010-12-27	21,450	21,800	20,740	21,160	47	211.60
2010-12-24	21,000	21,500	20,690	21,480	111	214.80
2010-12-22	21,080	21,090	20,560	20,670	114	206.70
2010-12-21	21,610	22,000	20,610	21,030	717	210.30
2010-12-20	20,260	25,100	20,260	22,610	1,338	226.10
2010-12-17	18,620	20,500	18,620	20,100	253	201
2010-12-16	18,800	19,000	18,350	19,000	43	190
2010-12-15	18,340	18,800	18,340	18,800	40	188
2010-12-14	18,500	18,700	18,210	18,280	102	182.80
2010-12-13	19,000	19,000	18,600	18,650	84	186.50
2010-12-10	18,700	19,200	18,610	19,200	21	192
2010-12-09	19,340	19,340	18,200	18,700	55	187
2010-12-08	18,140	19,400	17,910	19,400	42	194
2010-12-07	18,250	18,350	18,110	18,110	15	181.10
2010-12-06	18,290	18,290	18,020	18,250	42	182.50
2010-12-03	18,170	18,400	18,000	18,200	16	182
2010-12-02	17,940	18,000	17,940	18,000	6	180
2010-12-01	18,290	18,290	17,870	17,880	8	178.80
2010-11-30	17,500	18,000	17,380	17,650	14	176.50
2010-11-29	18,500	18,500	17,500	18,000	33	180
2010-11-26	17,880	18,180	17,530	18,100	106	181
2010-11-25	17,800	17,800	17,210	17,210	25	172.10
2010-11-24	17,500	17,500	17,010	17,300	23	173
2010-11-22	17,680	17,680	17,600	17,680	25	176.80
2010-11-19	17,310	17,680	17,310	17,680	11	176.80
2010-11-18	16,900	17,290	16,900	17,290	6	172.90
2010-11-17	16,700	17,300	16,700	16,850	47	168.50
2010-11-16	17,500	17,500	16,960	16,960	12	169.60
2010-11-15	17,300	17,600	16,920	17,500	128	175
2010-11-12	17,100	17,600	17,010	17,600	27	176
2010-11-11	17,600	17,600	17,100	17,100	17	171
2010-11-10	17,320	17,800	17,320	17,590	20	175.90
2010-11-09	17,990	17,990	17,500	17,600	28	176
2010-11-08	18,000	18,400	17,790	17,790	12	177.90
2010-11-05	17,300	17,800	17,300	17,790	32	177.90
2010-11-04	16,900	17,300	16,900	17,000	6	170
2010-11-02	17,500	17,500	16,800	17,300	7	173
2010-11-01	17,400	17,800	17,100	17,800	15	178
2010-10-29	16,790	17,050	16,550	17,050	16	170.50
2010-10-28	16,600	17,000	16,600	16,700	35	167
2010-10-27	16,490	16,800	16,400	16,500	17	165
2010-10-26	16,890	16,890	16,890	16,890	1	168.90
2010-10-25	16,610	16,610	16,160	16,300	28	163
2010-10-22	16,310	16,490	16,000	16,490	38	164.90
2010-10-21	16,100	16,500	15,500	16,110	37	161.10
2010-10-20	16,500	16,500	16,100	16,500	27	165
2010-10-19	16,900	17,390	16,900	16,900	42	169
2010-10-18	17,100	17,300	17,100	17,300	12	173
2010-10-15	17,300	17,700	16,800	17,200	42	172
2010-10-14	17,300	17,350	17,250	17,250	8	172.50
2010-10-13	17,350	17,750	17,200	17,250	33	172.50
2010-10-12	18,250	18,250	17,350	17,350	15	173.50
2010-10-08	18,100	18,100	18,000	18,050	4	180.50
2010-10-07	17,900	18,100	17,700	17,700	11	177
2010-10-06	17,510	17,800	17,200	17,300	14	173
2010-10-05	17,920	17,920	17,100	17,490	44	174.90
2010-10-04	18,060	18,060	17,920	17,920	6	179.20
2010-10-01	18,800	18,800	18,110	18,110	12	181.10
2010-09-30	19,000	19,000	19,000	19,000	6	190
2010-09-29	19,000	19,490	19,000	19,490	9	194.90
2010-09-28	18,500	19,000	18,500	19,000	3	190
2010-09-27	18,500	18,500	18,500	18,500	1	185
2010-09-24	19,600	19,600	19,570	19,570	22	195.70
2010-09-22	18,400	18,400	18,400	18,400	1	184
2010-09-21	18,200	18,300	18,200	18,200	12	182
2010-09-17	18,300	18,310	18,110	18,150	5	181.50
2010-09-16	19,000	19,000	18,700	18,700	9	187
2010-09-15	19,000	19,000	18,710	18,710	2	187.10
2010-09-14	19,290	19,300	19,200	19,300	5	193
2010-09-13	18,900	18,900	18,900	18,900	2	189
2010-09-10	18,100	19,000	18,100	18,900	27	189
2010-09-09	18,700	18,800	18,700	18,790	5	187.90
2010-09-07	18,400	18,400	18,400	18,400	3	184
2010-09-06	17,610	18,400	17,600	18,400	11	184
2010-09-02	18,190	18,190	18,100	18,100	5	181
2010-09-01	17,300	18,000	17,300	17,400	15	174
2010-08-31	17,850	18,000	17,500	17,500	12	175
2010-08-30	18,000	18,250	17,800	18,250	9	182.50
2010-08-27	17,800	17,800	17,250	17,350	38	173.50
2010-08-26	17,560	17,560	17,460	17,470	30	174.70
2010-08-25	19,000	19,000	17,750	17,750	23	177.50
2010-08-24	18,850	19,400	18,500	18,500	9	185
2010-08-20	18,000	18,900	18,000	18,900	6	189
2010-08-19	18,000	18,500	17,400	18,500	45	185
2010-08-18	19,390	19,390	17,500	17,950	58	179.50
2010-08-17	19,000	19,000	18,500	18,500	18	185
2010-08-16	20,480	20,480	19,500	19,500	7	195
2010-08-13	20,500	20,500	20,500	20,500	2	205
2010-08-12	20,000	20,000	18,800	18,800	46	188
2010-08-11	20,010	20,090	19,980	20,000	13	200
2010-08-10	20,050	20,740	20,050	20,740	6	207.40
2010-08-09	20,150	20,200	20,120	20,200	13	202
2010-08-06	20,150	20,150	20,150	20,150	3	201.50
2010-08-05	20,060	20,600	20,060	20,120	13	201.20
2010-08-04	20,500	20,500	20,030	20,030	6	200.30
2010-08-03	20,710	20,710	20,500	20,500	3	205
2010-08-02	21,000	21,000	21,000	21,000	1	210
2010-07-30	21,200	21,200	21,000	21,000	6	210
2010-07-29	21,750	21,900	21,650	21,900	17	219
2010-07-28	21,020	21,500	21,020	21,500	21	215
2010-07-27	21,000	21,800	21,000	21,800	17	218
2010-07-26	21,940	22,000	20,700	22,000	21	220
2010-07-23	21,600	21,600	20,600	20,600	14	206
2010-07-22	21,000	21,000	20,010	20,100	17	201
2010-07-20	20,550	20,550	20,550	20,550	2	205.50
2010-07-16	21,000	21,000	21,000	21,000	1	210
2010-07-15	22,500	22,500	21,500	21,900	42	219
2010-07-14	21,500	21,500	21,500	21,500	3	215
2010-07-13	21,800	21,800	21,000	21,000	5	210
2010-07-12	20,800	21,000	20,560	20,560	4	205.60
2010-07-09	21,000	21,100	20,410	20,800	31	208
2010-07-08	20,900	22,000	20,900	20,950	29	209.50
2010-07-07	21,250	21,750	21,000	21,750	27	217.50
2010-07-06	20,500	21,700	20,500	21,700	2	217
2010-07-05	21,100	21,790	21,100	21,500	28	215
2010-07-02	21,200	21,210	21,200	21,200	4	212
2010-07-01	21,000	21,100	20,000	21,100	54	211
2010-06-30	20,700	21,000	20,300	20,900	53	209
2010-06-29	21,100	21,870	21,050	21,700	8	217
2010-06-28	21,780	21,780	21,000	21,050	18	210.50
2010-06-25	22,540	22,540	21,000	21,000	84	210
2010-06-24	21,100	22,780	21,100	22,590	12	225.90
2010-06-23	21,660	21,660	21,100	21,100	6	211
2010-06-22	21,920	22,000	20,680	20,680	76	206.80
2010-06-21	21,820	22,800	21,820	22,010	13	220.10
2010-06-18	22,110	22,450	21,900	22,000	10	220
2010-06-17	22,300	22,310	22,100	22,200	7	222
2010-06-16	22,660	23,000	22,400	22,800	47	228
2010-06-15	22,120	23,350	22,120	23,300	9	233
2010-06-14	21,800	23,000	21,800	23,000	8	230
2010-06-11	22,400	22,600	22,110	22,250	15	222.50
2010-06-10	22,900	22,900	22,900	22,900	1	229
2010-06-09	22,000	23,000	22,000	23,000	12	230
2010-06-08	21,250	22,700	21,250	22,690	40	226.90
2010-06-07	23,400	23,400	21,000	21,700	155	217
2010-06-04	24,600	25,500	24,450	24,450	47	244.50
2010-06-03	23,000	24,000	22,600	24,000	57	240
2010-06-02	22,050	23,400	21,500	22,500	51	225
2010-06-01	23,300	23,300	23,000	23,000	6	230
2010-05-31	23,690	23,900	23,450	23,500	41	235
2010-05-28	23,000	25,000	23,000	23,690	57	236.90
2010-05-27	22,200	23,500	22,200	23,500	36	235
2010-05-26	21,000	22,200	21,000	22,200	48	222
2010-05-25	23,690	24,480	21,300	21,300	72	213
2010-05-24	22,800	23,390	22,700	23,300	34	233
2010-05-21	21,000	22,000	21,000	21,300	21	213
2010-05-20	23,850	23,950	22,000	22,000	48	220
2010-05-19	22,500	23,500	22,500	23,500	51	235
2010-05-18	23,100	24,000	22,200	23,950	151	239.50
2010-05-17	27,600	28,000	24,500	24,500	625	245
2010-05-14	30,300	30,300	29,500	29,500	31	295
2010-05-13	30,350	31,100	28,500	29,500	102	295
2010-05-12	29,650	30,350	29,650	30,350	43	303.50
2010-05-11	33,900	33,900	30,250	30,350	220	303.50
2010-05-10	28,000	33,000	28,000	31,900	314	319
2010-05-07	27,000	29,000	27,000	28,000	138	280
2010-05-06	30,000	31,400	29,250	30,000	187	300
2010-04-30	33,000	33,850	31,000	33,000	171	330
2010-04-28	34,000	34,000	32,300	33,000	58	330
2010-04-27	33,300	35,000	32,200	33,500	157	335
2010-04-26	33,150	38,000	32,500	34,100	445	341
2010-04-23	33,500	38,850	32,400	34,500	1,667	345
2010-04-22	30,000	33,050	30,000	33,050	806	330.50
2010-04-21	32,000	32,100	27,800	28,020	430	280.20
2010-04-20	35,000	35,900	30,200	30,200	1,656	302
2010-04-19	25,000	30,500	23,720	30,500	1,184	305
2010-04-16	20,860	25,500	20,470	25,500	590	255
2010-04-15	20,570	20,600	20,180	20,500	98	205
2010-04-14	20,500	20,990	20,180	20,180	163	201.80
2010-04-13	20,280	20,280	20,000	20,100	63	201
2010-04-12	20,000	20,500	19,800	20,050	158	200.50
2010-04-09	19,800	20,200	19,650	19,800	20	198
2010-04-08	19,410	19,900	19,410	19,900	56	199
2010-04-07	20,150	20,150	19,610	19,610	7	196.10
2010-04-06	19,460	20,000	19,400	20,000	65	200
2010-04-05	19,490	19,490	19,220	19,450	33	194.50
2010-04-02	19,500	19,800	19,350	19,350	39	193.50
2010-04-01	19,800	19,800	19,250	19,440	117	194.40
2010-03-31	19,300	19,600	19,300	19,590	40	195.90
2010-03-30	19,480	19,480	19,120	19,440	138	194.40
2010-03-29	20,400	20,490	19,100	19,480	264	194.80
2010-03-26	20,340	20,600	20,340	20,400	76	204
2010-03-25	20,250	20,600	20,200	20,320	171	203.20
2010-03-24	20,800	20,940	20,110	20,600	134	206
2010-03-23	19,710	20,300	19,710	20,000	183	200
2010-03-19	19,770	20,000	19,410	20,000	85	200
2010-03-18	19,330	19,600	19,300	19,370	58	193.70
2010-03-17	19,270	19,900	19,250	19,580	30	195.80
2010-03-16	19,260	19,350	19,200	19,280	67	192.80
2010-03-15	19,000	19,450	19,000	19,240	52	192.40
2010-03-12	19,550	19,550	19,350	19,350	9	193.50
2010-03-11	19,550	19,550	19,300	19,550	43	195.50
2010-03-10	19,550	19,550	19,550	19,550	11	195.50
2010-03-09	19,440	19,600	19,250	19,550	24	195.50
2010-03-08	19,020	19,600	19,020	19,070	9	190.70
2010-03-05	19,500	19,580	19,230	19,230	9	192.30
2010-03-04	19,300	19,500	19,050	19,390	19	193.90
2010-03-03	19,010	19,500	19,010	19,200	28	192
2010-03-02	19,240	19,300	19,050	19,200	25	192
2010-03-01	19,080	19,080	19,000	19,000	14	190
2010-02-26	18,900	19,700	18,900	19,050	26	190.50
2010-02-25	19,130	19,300	19,000	19,300	22	193
2010-02-24	18,500	18,900	18,500	18,730	153	187.30
2010-02-23	19,000	19,110	18,730	18,730	11	187.30
2010-02-22	18,800	18,900	18,800	18,900	9	189
2010-02-19	19,090	19,300	18,600	18,600	30	186
2010-02-18	18,710	18,710	18,710	18,710	1	187.10
2010-02-17	19,100	19,300	19,100	19,300	9	193
2010-02-16	18,600	18,890	18,600	18,700	9	187
2010-02-15	18,610	18,610	18,610	18,610	2	186.10
2010-02-12	18,810	19,000	18,630	18,700	75	187
2010-02-10	19,100	19,100	19,000	19,000	7	190
2010-02-09	18,850	19,100	18,700	19,000	45	190
2010-02-08	19,950	19,950	19,000	19,000	119	190
2010-02-05	19,800	19,820	19,550	19,550	5	195.50
2010-02-04	19,840	19,840	19,510	19,510	6	195.10
2010-02-03	19,340	19,500	19,340	19,500	2	195
2010-02-02	19,850	19,880	19,260	19,260	17	192.60
2010-02-01	19,260	19,360	19,260	19,280	22	192.80
2010-01-29	19,950	20,000	19,410	19,410	15	194.10
2010-01-28	19,740	19,950	19,220	19,300	16	193
2010-01-27	19,720	19,750	19,720	19,730	6	197.30
2010-01-26	20,150	20,150	19,700	19,700	21	197
2010-01-25	20,000	20,100	19,720	19,750	19	197.50
2010-01-22	19,710	19,730	19,710	19,710	27	197.10
2010-01-21	19,700	19,700	19,700	19,700	1	197
2010-01-20	20,370	20,370	19,900	19,900	5	199
2010-01-19	20,300	20,300	20,300	20,300	1	203
2010-01-18	20,000	20,300	19,800	20,300	12	203
2010-01-15	19,660	20,350	19,560	20,290	21	202.90
2010-01-14	20,480	20,480	19,550	19,940	60	199.40
2010-01-12	20,220	20,480	20,220	20,480	31	204.80
2010-01-08	20,300	20,440	20,300	20,430	28	204.30
2010-01-07	19,760	20,280	19,760	20,280	42	202.80
2010-01-06	19,800	20,200	19,800	20,200	2	202
2010-01-05	20,240	20,240	19,800	19,800	23	198
2010-01-04	20,100	20,200	19,750	19,750	7	197.50

分割・併合履歴： [2013-03-27]1株→100株