5742 エヌアイシ・オートテック(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2823,30023,39022,89022,95022229.50
2012-12-2722,95023,08022,72023,05026230.50
2012-12-2622,57022,98022,51022,95050229.50
2012-12-2522,59023,20022,32023,05088230.50
2012-12-2122,80023,20022,13022,14067221.40
2012-12-2022,82023,30022,80022,80054228
2012-12-1923,22025,00022,50022,810267228.10
2012-12-1822,58022,79022,21022,78090227.80
2012-12-1721,96022,20021,90022,20079222
2012-12-1421,83021,85021,56021,85034218.50
2012-12-1321,60021,79021,42021,78034217.80
2012-12-1221,40021,44021,40021,4407214.40
2012-12-1121,45021,64021,45021,63014216.30
2012-12-1021,40021,51021,40021,43015214.30
2012-12-0721,51021,60021,30021,55036215.50
2012-12-0621,41021,70021,41021,70019217
2012-12-0521,50021,50021,41021,4103214.10
2012-12-0421,70021,70021,31021,70025217
2012-12-0321,50021,70021,45021,70039217
2012-11-3020,95021,48020,90021,47059214.70
2012-11-2920,83020,95020,83020,95021209.50
2012-11-2820,80020,95020,71020,95012209.50
2012-11-2720,91021,18020,72020,75062207.50
2012-11-2620,91021,15020,91021,10019211
2012-11-2220,96021,00020,81020,85036208.50
2012-11-2120,69021,50020,65020,88060208.80
2012-11-2020,79020,79020,45020,69025206.90
2012-11-1920,18020,80020,18020,80028208
2012-11-1620,15020,20020,06020,1509201.50
2012-11-1520,08020,15020,03020,04053200.40
2012-11-1420,15020,29020,15020,16016201.60
2012-11-1320,11020,34020,11020,30050203
2012-11-1220,22020,40020,15020,29030202.90
2012-11-0920,36020,42020,32020,36011203.60
2012-11-0820,61020,63020,45020,50029205
2012-11-0720,86020,90020,70020,78033207.80
2012-11-0621,17021,17020,83021,05015210.50
2012-11-0521,17021,17020,70020,72020207.20
2012-11-0220,51021,10020,50021,10061211
2012-11-0120,60020,68020,60020,6802206.80
2012-10-3120,64020,66020,59020,60021206
2012-10-3020,67020,85020,25020,25018202.50
2012-10-2920,80020,96020,63020,65023206.50
2012-10-2620,97021,00020,60020,77089207.70
2012-10-2520,94020,94020,33020,47035204.70
2012-10-2420,40020,55020,30020,45031204.50
2012-10-2320,50020,75020,20020,20041202
2012-10-2220,36020,70020,36020,6909206.90
2012-10-1920,49020,49020,13020,32037203.20
2012-10-1820,60020,60020,15020,50029205
2012-10-1720,15020,50020,10020,30027203
2012-10-1620,55020,55019,92020,30088203
2012-10-1520,90020,90020,50020,7509207.50
2012-10-1220,65020,84020,23020,50053205
2012-10-1120,90020,90020,63020,80021208
2012-10-1020,83020,90020,80020,90010209
2012-10-0921,18021,21020,81021,00023210
2012-10-0520,81021,25020,81021,05028210.50
2012-10-0420,95021,05020,65021,05038210.50
2012-10-0321,00021,10020,65020,75033207.50
2012-10-0220,62020,99020,62020,9906209.90
2012-10-0120,95020,99020,51020,60013206
2012-09-2820,85020,85020,85020,8502208.50
2012-09-2720,50020,85020,41020,85025208.50
2012-09-2620,94020,94020,51020,56021205.60
2012-09-2521,48021,48020,82021,00020210
2012-09-2421,01021,01020,71020,98013209.80
2012-09-2121,40021,40021,00021,00069210
2012-09-2021,67021,67021,40021,40038214
2012-09-1921,50021,60021,50021,54024215.40
2012-09-1821,50021,70021,50021,65016216.50
2012-09-1421,20021,47021,20021,47029214.70
2012-09-1321,25021,45021,15021,45015214.50
2012-09-1221,19021,20021,10021,15027211.50
2012-09-1121,20021,23021,05021,05011210.50
2012-09-1021,15021,23021,09021,23018212.30
2012-09-0721,12021,29021,08021,09025210.90
2012-09-0621,11021,33021,11021,1208211.20
2012-09-0521,16021,35021,16021,17014211.70
2012-09-0421,18021,27021,18021,1808211.80
2012-09-0321,20021,55021,20021,5507215.50
2012-08-3121,14021,40021,14021,3407213.40
2012-08-3021,45021,50021,11021,15031211.50
2012-08-2921,21021,60021,19021,40013214
2012-08-2821,67021,84021,01021,40084214
2012-08-2722,35022,49021,94022,37033223.70
2012-08-2422,15022,35022,13022,35025223.50
2012-08-2322,60022,60022,50022,6007226
2012-08-2222,46022,50022,21022,50019225
2012-08-2122,31022,50022,01022,48029224.80
2012-08-2022,20023,26022,20022,50034225
2012-08-1722,00022,20022,00022,20011222
2012-08-1621,70022,35021,35022,33011223.30
2012-08-1522,22022,22021,70021,7006217
2012-08-1421,30022,96021,25022,22039222.20
2012-08-1321,57021,73021,23021,23012212.30
2012-08-1021,60021,60020,92021,43021214.30
2012-08-0921,10021,60020,95021,100115211
2012-08-0821,61021,62021,30021,60014216
2012-08-0721,49021,68021,23021,68028216.80
2012-08-0621,98021,99021,92021,99021219.90
2012-08-0321,90021,99021,50021,99019219.90
2012-08-0221,85021,90021,85021,9003219
2012-08-0122,49022,49021,61021,85019218.50
2012-07-3122,05022,30022,00022,00015220
2012-07-3022,68022,76021,51021,65050216.50
2012-07-2721,80022,66021,80022,65011226.50
2012-07-2621,10021,78021,06021,78024217.80
2012-07-2521,10021,59021,10021,24040212.40
2012-07-2421,65022,61021,20021,600121216
2012-07-2323,15023,18021,50022,06067220.60
2012-07-2023,30023,80023,20023,25031232.50
2012-07-1923,30023,98023,30023,33045233.30
2012-07-1824,67024,68023,32023,320174233.20
2012-07-1726,00026,35024,66024,660294246.60
2012-07-1326,12030,15025,80026,5502,087265.50
2012-07-1225,34025,34024,75025,12025251.20
2012-07-1125,02025,34024,96025,30020253
2012-07-1025,30025,30025,00025,00012250
2012-07-0925,50025,50025,00025,00036250
2012-07-0625,70025,72025,00025,36044253.60
2012-07-0526,50026,50025,50025,63033256.30
2012-07-0426,40026,79026,04026,04035260.40
2012-07-0326,00026,75025,52025,90078259
2012-07-0224,75027,31024,27026,810120268.10
2012-06-2924,29024,49023,66024,25046242.50
2012-06-2823,55023,79023,52023,79026237.90
2012-06-2723,60024,20023,30023,79036237.90
2012-06-2623,80024,44023,30023,85052238.50
2012-06-2524,82024,99023,70024,89082248.90
2012-06-2224,15024,82024,15024,74033247.40
2012-06-2123,59025,89023,09025,500113255
2012-06-2022,30023,68022,30023,68075236.80
2012-06-1922,40022,80022,33022,80026228
2012-06-1822,40022,60022,40022,47028224.70
2012-06-1522,49022,49022,04022,05049220.50
2012-06-1422,70022,79022,50022,5006225
2012-06-1322,90022,90022,70022,80019228
2012-06-1222,32022,80022,30022,80025228
2012-06-1122,29022,90022,29022,90024229
2012-06-0822,50023,00022,30022,30019223
2012-06-0722,46022,46022,10022,46021224.60
2012-06-0621,26022,20021,26022,20010222
2012-06-0521,28021,70021,28021,37031213.70
2012-06-0422,11022,20021,50022,18037221.80
2012-06-0122,79023,08022,11022,91019229.10
2012-05-3122,84023,30022,84023,2908232.90
2012-05-3023,50023,57022,50023,34044233.40
2012-05-2923,14023,57022,59023,48027234.80
2012-05-2822,36024,00022,33023,00097230
2012-05-2522,54022,73022,22022,73042227.30
2012-05-2422,07022,62021,91022,55043225.50
2012-05-2322,70022,88022,27022,79072227.90
2012-05-2222,37022,50021,97022,49065224.90
2012-05-2122,20022,38022,00022,00023220
2012-05-1822,40022,70022,20022,67048226.70
2012-05-1722,28023,40022,00023,40066234
2012-05-1623,01023,01021,50022,78089227.80
2012-05-1524,55025,17023,50023,85082238.50
2012-05-1425,19025,68024,63025,35062253.50
2012-05-1125,80026,30024,11025,190153251.90
2012-05-1025,80026,30025,50026,30028263
2012-05-0926,41026,80025,26025,300352253
2012-05-0830,45030,85025,12026,300481263
2012-05-0730,45030,75030,30030,75061307.50
2012-05-0231,30031,30030,60030,90043309
2012-05-0131,25032,40030,60030,60078306
2012-04-2732,10032,10031,00031,45050314.50
2012-04-2632,45032,70031,80032,60027326
2012-04-2531,80032,50031,60032,50020325
2012-04-2431,95031,95031,45031,90040319
2012-04-2332,50032,50031,80032,20049322
2012-04-2031,65033,50031,50032,20065322
2012-04-1932,00032,00030,90031,70056317
2012-04-1832,65032,65031,95032,20033322
2012-04-1732,25033,00031,90031,95090319.50
2012-04-1633,05033,10031,60032,250132322.50
2012-04-1333,80033,80032,25033,350258333.50
2012-04-1230,00033,85030,00033,250284332.50
2012-04-1129,86030,10029,63030,100246301
2012-04-1029,88031,20029,88030,30063303
2012-04-0930,85030,90030,05030,100169301
2012-04-0632,05032,05031,00031,100218311
2012-04-0532,00033,00031,85032,050145320.50
2012-04-0433,05033,10032,10032,100203321
2012-04-0333,35033,40033,00033,100106331
2012-04-0233,10033,70033,00033,500168335
2012-03-3033,85034,55033,55033,600172336
2012-03-2933,65033,90033,25033,600138336
2012-03-2834,55034,65033,40033,800220338
2012-03-2735,60035,60035,05035,050319350.50
2012-03-2636,10036,10035,15035,300379353
2012-03-2335,45036,60035,10036,200595362
2012-03-2237,00038,75035,10035,2501,766352.50
2012-03-2139,45040,50036,90037,9002,663379
2012-03-1935,95038,05034,00038,0501,971380.50
2012-03-1630,80031,90030,75031,050129310.50
2012-03-1532,05032,10030,65031,600188316
2012-03-1432,65032,65032,05032,10077321
2012-03-1330,60032,70030,55032,700318327
2012-03-1231,40031,40030,80030,900212309
2012-03-0931,70032,00031,35031,400214314
2012-03-0831,10032,30031,00031,450366314.50
2012-03-0730,50032,35030,45031,050791310.50
2012-03-0634,00034,80031,45032,6001,184326
2012-03-0534,10037,45033,05034,0005,213340
2012-03-0232,30033,40031,80033,4001,801334
2012-03-0129,30029,30028,37028,370253283.70
2012-02-2930,00030,35028,37028,530268285.30
2012-02-2828,91029,66028,36029,660713296.60
2012-02-2729,95030,10028,83029,090841290.90
2012-02-2430,40032,50029,61030,1501,476301.50
2012-02-2329,61033,95028,25031,3005,806313
2012-02-2226,00030,00025,00029,1103,637291.10
2012-02-2127,80027,95024,51025,0002,645250
2012-02-2022,53026,45022,53026,4502,259264.50
2012-02-1721,00021,48020,88021,45060214.50
2012-02-1621,20021,40020,50021,07082210.70
2012-02-1521,00021,62020,91020,94052209.40
2012-02-1421,50021,50020,91021,38087213.80
2012-02-1321,20021,26020,85021,26013212.60
2012-02-1020,90021,68020,81021,40031214
2012-02-0920,85021,00020,85021,00016210
2012-02-0820,72021,01020,70021,01075210.10
2012-02-0720,52021,10020,50020,70072207
2012-02-0620,78022,00020,78021,520224215.20
2012-02-0320,78020,78020,26020,78053207.80
2012-02-0220,32020,49020,30020,49021204.90
2012-02-0120,20020,32020,10020,32028203.20
2012-01-3120,09020,32020,06020,32025203.20
2012-01-3019,90020,25019,90020,25014202.50
2012-01-2720,10020,10019,80019,80019198
2012-01-2620,00020,34020,00020,34011203.40
2012-01-2520,42020,42020,00020,35018203.50
2012-01-2420,12020,44019,60020,03033200.30
2012-01-2319,61021,00019,61020,12040201.20
2012-01-2019,51019,80019,51019,80011198
2012-01-1919,60019,60019,50019,5003195
2012-01-1819,80019,98019,62019,71092197.10
2012-01-1719,49019,49019,07019,0709190.70
2012-01-1619,40019,40019,01019,1009191
2012-01-1318,80019,49018,80019,20022192
2012-01-1219,60019,60019,05019,4505194.50
2012-01-0619,87019,90019,87019,8908198.90
2012-01-0519,50019,90019,50019,90015199
2012-01-0419,51019,76019,51019,7603197.60

分割・併合履歴 : [2013-03-27]1株→100株