5742 エヌアイシ・オートテック(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	19,500	19,770	19,420	19,770	7	197.70
2011-12-29	19,100	19,740	19,100	19,500	18	195
2011-12-28	18,910	19,100	18,760	19,100	21	191
2011-12-27	19,150	19,150	18,900	18,910	19	189.10
2011-12-26	19,500	19,500	19,250	19,250	9	192.50
2011-12-22	19,880	19,880	19,880	19,880	10	198.80
2011-12-21	19,790	19,800	19,300	19,800	14	198
2011-12-19	19,450	19,850	19,440	19,790	35	197.90
2011-12-16	19,460	19,460	19,450	19,450	3	194.50
2011-12-15	19,460	19,460	19,460	19,460	10	194.60
2011-12-14	19,450	19,450	19,140	19,160	13	191.60
2011-12-13	19,260	19,500	19,260	19,300	18	193
2011-12-12	19,100	19,300	19,000	19,200	26	192
2011-12-09	19,100	19,100	19,100	19,100	2	191
2011-12-08	19,000	19,000	19,000	19,000	2	190
2011-12-07	19,020	19,090	18,820	18,820	7	188.20
2011-12-06	19,290	19,290	18,800	19,090	27	190.90
2011-12-05	18,990	19,160	18,990	19,000	40	190
2011-12-02	19,020	19,450	18,990	19,450	14	194.50
2011-12-01	19,190	19,500	19,190	19,500	5	195
2011-11-30	19,200	19,200	19,080	19,080	2	190.80
2011-11-29	19,200	19,200	19,200	19,200	1	192
2011-11-25	19,090	19,090	19,090	19,090	13	190.90
2011-11-24	18,460	18,500	18,310	18,460	12	184.60
2011-11-22	18,710	18,710	18,200	18,460	44	184.60
2011-11-21	19,000	19,000	19,000	19,000	10	190
2011-11-18	19,000	19,000	19,000	19,000	1	190
2011-11-17	19,300	19,300	19,300	19,300	5	193
2011-11-16	19,220	19,220	19,000	19,000	14	190
2011-11-14	19,490	19,490	19,490	19,490	4	194.90
2011-11-11	19,280	19,430	19,200	19,430	14	194.30
2011-11-10	18,500	19,300	18,500	19,280	50	192.80
2011-11-09	19,400	19,410	19,390	19,410	12	194.10
2011-11-08	19,100	19,410	19,010	19,410	9	194.10
2011-11-07	19,120	19,130	19,110	19,110	17	191.10
2011-11-04	19,410	19,790	19,200	19,200	17	192
2011-11-02	19,350	19,960	19,290	19,310	22	193.10
2011-11-01	19,990	19,990	19,990	19,990	14	199.90
2011-10-31	19,500	19,990	19,500	19,990	13	199.90
2011-10-28	19,800	20,000	19,510	20,000	10	200
2011-10-27	19,500	20,250	19,310	19,800	33	198
2011-10-26	19,450	20,450	19,270	19,500	148	195
2011-10-25	19,500	19,500	19,500	19,500	13	195
2011-10-24	19,500	19,500	18,700	19,200	37	192
2011-10-21	19,290	19,490	19,250	19,490	6	194.90
2011-10-20	19,500	19,500	19,290	19,290	18	192.90
2011-10-19	19,590	19,590	19,500	19,500	6	195
2011-10-18	19,130	19,600	19,130	19,600	10	196
2011-10-17	19,300	19,300	19,300	19,300	7	193
2011-10-13	19,180	19,700	19,180	19,700	16	197
2011-10-12	19,010	19,880	19,010	19,880	28	198.80
2011-10-07	19,500	19,800	17,710	19,390	104	193.90
2011-10-05	19,500	19,800	19,500	19,800	14	198
2011-10-04	19,200	19,900	19,000	19,900	25	199
2011-10-03	19,780	20,000	19,230	19,230	23	192.30
2011-09-30	19,900	20,100	19,210	19,390	31	193.90
2011-09-29	19,920	19,920	19,920	19,920	5	199.20
2011-09-28	19,000	19,950	19,000	19,920	23	199.20
2011-09-27	19,410	19,990	18,920	18,920	34	189.20
2011-09-26	19,600	19,600	19,410	19,410	4	194.10
2011-09-22	20,290	20,290	19,600	19,610	22	196.10
2011-09-21	19,600	19,990	19,550	19,890	13	198.90
2011-09-20	19,890	19,990	19,600	19,600	39	196
2011-09-16	19,530	19,650	19,530	19,650	7	196.50
2011-09-15	19,160	19,560	19,050	19,200	9	192
2011-09-14	19,380	19,400	18,960	18,960	47	189.60
2011-09-13	19,400	19,400	19,400	19,400	3	194
2011-09-12	19,600	19,600	19,400	19,400	2	194
2011-09-09	19,420	19,700	19,420	19,600	5	196
2011-09-08	19,530	19,700	19,500	19,500	10	195
2011-09-07	19,880	19,880	19,600	19,600	9	196
2011-09-05	19,500	19,860	19,500	19,860	11	198.60
2011-09-02	19,900	19,900	19,700	19,900	8	199
2011-09-01	19,880	19,900	19,700	19,900	8	199
2011-08-31	19,900	19,900	19,300	19,880	12	198.80
2011-08-30	19,400	19,900	19,310	19,900	15	199
2011-08-26	19,990	19,990	19,990	19,990	1	199.90
2011-08-25	20,000	20,000	20,000	20,000	11	200
2011-08-24	19,600	19,600	19,600	19,600	1	196
2011-08-23	19,500	19,500	19,500	19,500	2	195
2011-08-19	19,500	19,990	19,310	19,850	30	198.50
2011-08-18	19,350	19,890	19,350	19,850	3	198.50
2011-08-17	19,290	19,900	19,290	19,900	10	199
2011-08-16	19,600	19,600	19,600	19,600	3	196
2011-08-15	19,600	19,770	19,600	19,600	18	196
2011-08-12	19,600	19,690	19,150	19,690	10	196.90
2011-08-11	19,040	19,530	19,040	19,530	7	195.30
2011-08-10	19,890	19,890	19,890	19,890	3	198.90
2011-08-09	18,970	19,700	18,610	19,700	42	197
2011-08-08	19,000	20,490	19,000	19,000	28	190
2011-08-05	19,300	19,310	19,000	19,300	37	193
2011-08-04	20,050	20,050	19,260	19,480	8	194.80
2011-08-03	19,830	19,830	19,280	19,650	9	196.50
2011-08-02	20,100	20,300	19,220	19,500	30	195
2011-08-01	19,980	20,000	19,980	20,000	3	200
2011-07-29	19,910	20,000	19,500	19,500	30	195
2011-07-28	20,100	20,250	20,000	20,250	31	202.50
2011-07-27	20,250	20,690	20,210	20,670	19	206.70
2011-07-26	20,750	20,850	20,750	20,750	6	207.50
2011-07-25	20,980	20,980	20,480	20,900	19	209
2011-07-22	20,490	20,940	20,480	20,480	12	204.80
2011-07-21	20,950	20,950	20,480	20,680	14	206.80
2011-07-20	21,000	21,000	20,480	20,480	12	204.80
2011-07-19	20,980	21,000	20,480	20,980	19	209.80
2011-07-15	22,000	22,000	20,500	21,000	77	210
2011-07-14	20,690	20,900	20,510	20,510	12	205.10
2011-07-13	20,870	20,870	20,500	20,500	12	205
2011-07-12	20,300	20,890	20,100	20,890	26	208.90
2011-07-11	19,810	20,290	19,810	20,290	12	202.90
2011-07-08	19,990	20,100	19,710	20,100	13	201
2011-07-07	20,000	20,000	20,000	20,000	1	200
2011-07-06	20,190	20,190	20,000	20,000	3	200
2011-07-05	20,400	20,400	20,120	20,200	8	202
2011-07-04	20,090	20,100	20,000	20,000	13	200
2011-07-01	20,000	20,040	20,000	20,040	2	200.40
2011-06-30	19,980	20,030	19,900	20,030	12	200.30
2011-06-29	20,180	20,180	19,100	19,990	74	199.90
2011-06-28	20,100	20,100	19,700	20,100	18	201
2011-06-27	19,610	20,000	19,610	20,000	4	200
2011-06-24	19,970	19,980	19,660	19,980	13	199.80
2011-06-23	19,990	19,990	19,990	19,990	1	199.90
2011-06-22	19,210	20,000	19,210	20,000	31	200
2011-06-21	19,500	19,600	19,220	19,490	13	194.90
2011-06-20	19,770	19,770	19,200	19,600	11	196
2011-06-17	19,300	19,830	18,820	19,500	22	195
2011-06-16	19,510	19,990	19,200	19,840	51	198.40
2011-06-15	20,290	20,290	19,800	19,800	32	198
2011-06-14	19,820	20,440	19,820	20,290	18	202.90
2011-06-13	20,290	20,290	20,290	20,290	1	202.90
2011-06-10	20,200	20,300	20,200	20,300	7	203
2011-06-09	20,000	20,350	20,000	20,350	5	203.50
2011-06-08	20,440	20,440	19,800	19,800	10	198
2011-06-07	19,720	20,440	19,720	20,440	2	204.40
2011-06-06	20,190	20,190	19,700	19,700	2	197
2011-06-03	20,050	20,050	20,000	20,000	10	200
2011-06-02	20,000	20,390	19,500	20,000	24	200
2011-06-01	20,200	20,350	20,200	20,350	2	203.50
2011-05-31	20,010	20,100	19,800	19,800	17	198
2011-05-30	19,900	20,430	19,710	20,200	30	202
2011-05-27	19,270	19,980	19,270	19,980	20	199.80
2011-05-26	19,240	19,600	19,240	19,600	14	196
2011-05-25	19,490	19,600	19,240	19,240	31	192.40
2011-05-24	19,160	19,550	19,160	19,250	70	192.50
2011-05-23	19,630	19,890	19,000	19,890	62	198.90
2011-05-20	19,460	19,500	19,200	19,400	42	194
2011-05-19	20,100	20,100	19,460	19,460	7	194.60
2011-05-18	19,580	19,600	19,500	19,500	16	195
2011-05-17	19,900	19,900	19,130	19,200	60	192
2011-05-16	19,300	20,200	19,300	20,200	32	202
2011-05-13	19,820	20,220	19,250	19,250	60	192.50
2011-05-12	20,000	20,990	19,530	19,680	65	196.80
2011-05-11	21,700	21,700	19,700	20,500	137	205
2011-05-10	19,400	23,220	19,400	20,700	362	207
2011-05-09	19,190	19,350	19,050	19,250	79	192.50
2011-05-06	19,700	20,000	19,420	19,990	30	199.90
2011-05-02	19,520	19,890	19,510	19,890	38	198.90
2011-04-28	19,620	20,800	19,620	19,860	42	198.60
2011-04-27	19,860	20,100	19,860	19,990	33	199.90
2011-04-26	19,700	19,700	19,510	19,600	20	196
2011-04-25	20,600	20,600	19,700	20,200	68	202
2011-04-22	19,880	20,000	19,020	19,700	144	197
2011-04-21	20,670	20,670	19,770	20,350	352	203.50
2011-04-20	20,900	22,150	19,510	19,770	1,848	197.70
2011-04-19	18,450	18,500	17,650	18,150	31	181.50
2011-04-18	17,560	19,000	17,560	19,000	22	190
2011-04-15	17,700	17,700	17,700	17,700	10	177
2011-04-14	17,610	17,800	17,600	17,610	9	176.10
2011-04-13	17,540	17,600	17,540	17,600	9	176
2011-04-12	17,900	18,000	17,510	17,550	23	175.50
2011-04-11	17,670	18,100	17,670	17,900	17	179
2011-04-08	17,750	17,880	17,500	17,880	37	178.80
2011-04-07	17,810	17,840	17,400	17,840	45	178.40
2011-04-06	18,850	18,850	17,610	17,750	208	177.50
2011-04-05	19,200	19,200	18,250	18,600	29	186
2011-04-04	18,500	18,840	18,200	18,840	13	188.40
2011-04-01	18,040	18,890	18,040	18,890	32	188.90
2011-03-31	18,800	18,800	18,800	18,800	1	188
2011-03-30	17,800	19,000	17,800	18,100	21	181
2011-03-29	17,860	18,200	17,670	17,840	29	178.40
2011-03-28	19,000	19,290	18,900	18,900	67	189
2011-03-25	19,200	19,300	18,560	18,800	54	188
2011-03-24	19,380	19,380	18,500	18,500	33	185
2011-03-23	18,300	19,300	18,040	19,300	79	193
2011-03-22	18,300	18,900	17,900	17,900	106	179
2011-03-18	17,100	17,700	17,000	17,500	57	175
2011-03-17	17,000	17,380	16,900	17,380	39	173.80
2011-03-16	15,800	18,300	15,800	17,700	61	177
2011-03-15	17,500	17,500	15,980	15,980	129	159.80
2011-03-14	16,400	19,980	16,400	19,980	351	199.80
2011-03-11	21,500	22,000	21,400	21,400	15	214
2011-03-10	21,810	21,810	21,800	21,800	3	218
2011-03-09	22,160	22,500	21,500	22,200	26	222
2011-03-08	22,190	22,300	22,190	22,190	23	221.90
2011-03-07	22,010	22,350	21,500	22,030	18	220.30
2011-03-04	22,500	22,500	22,450	22,450	12	224.50
2011-03-03	21,500	22,050	21,500	22,050	12	220.50
2011-03-02	21,940	22,000	21,560	21,600	26	216
2011-03-01	21,510	22,000	21,510	22,000	32	220
2011-02-28	21,630	21,700	21,600	21,700	7	217
2011-02-25	21,900	22,250	21,400	21,620	95	216.20
2011-02-24	22,150	22,450	21,500	22,100	31	221
2011-02-23	22,000	22,500	21,900	22,000	18	220
2011-02-22	22,350	22,500	21,720	22,000	47	220
2011-02-21	22,990	22,990	22,000	22,350	38	223.50
2011-02-18	22,400	22,850	22,100	22,850	48	228.50
2011-02-17	23,000	23,000	22,000	22,100	54	221
2011-02-16	22,000	23,000	21,800	23,000	68	230
2011-02-15	21,620	23,000	21,500	22,200	35	222
2011-02-14	22,330	23,150	21,100	21,620	85	216.20
2011-02-10	22,100	22,580	21,900	22,000	116	220
2011-02-09	22,990	23,200	22,980	23,170	34	231.70
2011-02-08	22,200	23,000	22,200	22,200	21	222
2011-02-07	21,110	22,200	21,110	22,200	29	222
2011-02-04	21,970	22,100	21,600	22,000	27	220
2011-02-03	21,300	22,000	21,130	21,990	29	219.90
2011-02-02	21,500	21,500	21,110	21,110	9	211.10
2011-02-01	21,000	21,000	21,000	21,000	5	210
2011-01-31	21,050	21,050	20,600	21,000	40	210
2011-01-28	22,030	22,300	20,800	21,900	92	219
2011-01-27	21,710	22,500	21,710	21,810	20	218.10
2011-01-26	22,600	22,600	22,500	22,600	9	226
2011-01-25	22,500	22,500	21,560	22,450	16	224.50
2011-01-24	21,500	22,300	21,500	22,250	20	222.50
2011-01-21	22,480	22,610	21,520	21,610	89	216.10
2011-01-20	22,500	22,790	22,500	22,600	43	226
2011-01-19	23,000	23,000	22,420	22,750	63	227.50
2011-01-18	22,350	23,400	22,010	23,400	57	234
2011-01-17	21,900	25,500	21,800	22,800	296	228
2011-01-14	21,100	21,990	21,010	21,150	107	211.50
2011-01-13	20,950	21,600	20,930	21,100	20	211
2011-01-12	21,010	21,340	20,970	20,970	30	209.70
2011-01-11	21,000	21,350	20,910	21,350	37	213.50
2011-01-07	21,790	21,790	20,900	20,900	56	209
2011-01-06	21,390	21,390	21,000	21,290	42	212.90
2011-01-05	21,000	21,100	20,560	21,090	42	210.90
2011-01-04	21,000	21,000	20,160	21,000	42	210

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