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
2012-12-28	23,300	23,390	22,890	22,950	22	229.50
2012-12-27	22,950	23,080	22,720	23,050	26	230.50
2012-12-26	22,570	22,980	22,510	22,950	50	229.50
2012-12-25	22,590	23,200	22,320	23,050	88	230.50
2012-12-21	22,800	23,200	22,130	22,140	67	221.40
2012-12-20	22,820	23,300	22,800	22,800	54	228
2012-12-19	23,220	25,000	22,500	22,810	267	228.10
2012-12-18	22,580	22,790	22,210	22,780	90	227.80
2012-12-17	21,960	22,200	21,900	22,200	79	222
2012-12-14	21,830	21,850	21,560	21,850	34	218.50
2012-12-13	21,600	21,790	21,420	21,780	34	217.80
2012-12-12	21,400	21,440	21,400	21,440	7	214.40
2012-12-11	21,450	21,640	21,450	21,630	14	216.30
2012-12-10	21,400	21,510	21,400	21,430	15	214.30
2012-12-07	21,510	21,600	21,300	21,550	36	215.50
2012-12-06	21,410	21,700	21,410	21,700	19	217
2012-12-05	21,500	21,500	21,410	21,410	3	214.10
2012-12-04	21,700	21,700	21,310	21,700	25	217
2012-12-03	21,500	21,700	21,450	21,700	39	217
2012-11-30	20,950	21,480	20,900	21,470	59	214.70
2012-11-29	20,830	20,950	20,830	20,950	21	209.50
2012-11-28	20,800	20,950	20,710	20,950	12	209.50
2012-11-27	20,910	21,180	20,720	20,750	62	207.50
2012-11-26	20,910	21,150	20,910	21,100	19	211
2012-11-22	20,960	21,000	20,810	20,850	36	208.50
2012-11-21	20,690	21,500	20,650	20,880	60	208.80
2012-11-20	20,790	20,790	20,450	20,690	25	206.90
2012-11-19	20,180	20,800	20,180	20,800	28	208
2012-11-16	20,150	20,200	20,060	20,150	9	201.50
2012-11-15	20,080	20,150	20,030	20,040	53	200.40
2012-11-14	20,150	20,290	20,150	20,160	16	201.60
2012-11-13	20,110	20,340	20,110	20,300	50	203
2012-11-12	20,220	20,400	20,150	20,290	30	202.90
2012-11-09	20,360	20,420	20,320	20,360	11	203.60
2012-11-08	20,610	20,630	20,450	20,500	29	205
2012-11-07	20,860	20,900	20,700	20,780	33	207.80
2012-11-06	21,170	21,170	20,830	21,050	15	210.50
2012-11-05	21,170	21,170	20,700	20,720	20	207.20
2012-11-02	20,510	21,100	20,500	21,100	61	211
2012-11-01	20,600	20,680	20,600	20,680	2	206.80
2012-10-31	20,640	20,660	20,590	20,600	21	206
2012-10-30	20,670	20,850	20,250	20,250	18	202.50
2012-10-29	20,800	20,960	20,630	20,650	23	206.50
2012-10-26	20,970	21,000	20,600	20,770	89	207.70
2012-10-25	20,940	20,940	20,330	20,470	35	204.70
2012-10-24	20,400	20,550	20,300	20,450	31	204.50
2012-10-23	20,500	20,750	20,200	20,200	41	202
2012-10-22	20,360	20,700	20,360	20,690	9	206.90
2012-10-19	20,490	20,490	20,130	20,320	37	203.20
2012-10-18	20,600	20,600	20,150	20,500	29	205
2012-10-17	20,150	20,500	20,100	20,300	27	203
2012-10-16	20,550	20,550	19,920	20,300	88	203
2012-10-15	20,900	20,900	20,500	20,750	9	207.50
2012-10-12	20,650	20,840	20,230	20,500	53	205
2012-10-11	20,900	20,900	20,630	20,800	21	208
2012-10-10	20,830	20,900	20,800	20,900	10	209
2012-10-09	21,180	21,210	20,810	21,000	23	210
2012-10-05	20,810	21,250	20,810	21,050	28	210.50
2012-10-04	20,950	21,050	20,650	21,050	38	210.50
2012-10-03	21,000	21,100	20,650	20,750	33	207.50
2012-10-02	20,620	20,990	20,620	20,990	6	209.90
2012-10-01	20,950	20,990	20,510	20,600	13	206
2012-09-28	20,850	20,850	20,850	20,850	2	208.50
2012-09-27	20,500	20,850	20,410	20,850	25	208.50
2012-09-26	20,940	20,940	20,510	20,560	21	205.60
2012-09-25	21,480	21,480	20,820	21,000	20	210
2012-09-24	21,010	21,010	20,710	20,980	13	209.80
2012-09-21	21,400	21,400	21,000	21,000	69	210
2012-09-20	21,670	21,670	21,400	21,400	38	214
2012-09-19	21,500	21,600	21,500	21,540	24	215.40
2012-09-18	21,500	21,700	21,500	21,650	16	216.50
2012-09-14	21,200	21,470	21,200	21,470	29	214.70
2012-09-13	21,250	21,450	21,150	21,450	15	214.50
2012-09-12	21,190	21,200	21,100	21,150	27	211.50
2012-09-11	21,200	21,230	21,050	21,050	11	210.50
2012-09-10	21,150	21,230	21,090	21,230	18	212.30
2012-09-07	21,120	21,290	21,080	21,090	25	210.90
2012-09-06	21,110	21,330	21,110	21,120	8	211.20
2012-09-05	21,160	21,350	21,160	21,170	14	211.70
2012-09-04	21,180	21,270	21,180	21,180	8	211.80
2012-09-03	21,200	21,550	21,200	21,550	7	215.50
2012-08-31	21,140	21,400	21,140	21,340	7	213.40
2012-08-30	21,450	21,500	21,110	21,150	31	211.50
2012-08-29	21,210	21,600	21,190	21,400	13	214
2012-08-28	21,670	21,840	21,010	21,400	84	214
2012-08-27	22,350	22,490	21,940	22,370	33	223.70
2012-08-24	22,150	22,350	22,130	22,350	25	223.50
2012-08-23	22,600	22,600	22,500	22,600	7	226
2012-08-22	22,460	22,500	22,210	22,500	19	225
2012-08-21	22,310	22,500	22,010	22,480	29	224.80
2012-08-20	22,200	23,260	22,200	22,500	34	225
2012-08-17	22,000	22,200	22,000	22,200	11	222
2012-08-16	21,700	22,350	21,350	22,330	11	223.30
2012-08-15	22,220	22,220	21,700	21,700	6	217
2012-08-14	21,300	22,960	21,250	22,220	39	222.20
2012-08-13	21,570	21,730	21,230	21,230	12	212.30
2012-08-10	21,600	21,600	20,920	21,430	21	214.30
2012-08-09	21,100	21,600	20,950	21,100	115	211
2012-08-08	21,610	21,620	21,300	21,600	14	216
2012-08-07	21,490	21,680	21,230	21,680	28	216.80
2012-08-06	21,980	21,990	21,920	21,990	21	219.90
2012-08-03	21,900	21,990	21,500	21,990	19	219.90
2012-08-02	21,850	21,900	21,850	21,900	3	219
2012-08-01	22,490	22,490	21,610	21,850	19	218.50
2012-07-31	22,050	22,300	22,000	22,000	15	220
2012-07-30	22,680	22,760	21,510	21,650	50	216.50
2012-07-27	21,800	22,660	21,800	22,650	11	226.50
2012-07-26	21,100	21,780	21,060	21,780	24	217.80
2012-07-25	21,100	21,590	21,100	21,240	40	212.40
2012-07-24	21,650	22,610	21,200	21,600	121	216
2012-07-23	23,150	23,180	21,500	22,060	67	220.60
2012-07-20	23,300	23,800	23,200	23,250	31	232.50
2012-07-19	23,300	23,980	23,300	23,330	45	233.30
2012-07-18	24,670	24,680	23,320	23,320	174	233.20
2012-07-17	26,000	26,350	24,660	24,660	294	246.60
2012-07-13	26,120	30,150	25,800	26,550	2,087	265.50
2012-07-12	25,340	25,340	24,750	25,120	25	251.20
2012-07-11	25,020	25,340	24,960	25,300	20	253
2012-07-10	25,300	25,300	25,000	25,000	12	250
2012-07-09	25,500	25,500	25,000	25,000	36	250
2012-07-06	25,700	25,720	25,000	25,360	44	253.60
2012-07-05	26,500	26,500	25,500	25,630	33	256.30
2012-07-04	26,400	26,790	26,040	26,040	35	260.40
2012-07-03	26,000	26,750	25,520	25,900	78	259
2012-07-02	24,750	27,310	24,270	26,810	120	268.10
2012-06-29	24,290	24,490	23,660	24,250	46	242.50
2012-06-28	23,550	23,790	23,520	23,790	26	237.90
2012-06-27	23,600	24,200	23,300	23,790	36	237.90
2012-06-26	23,800	24,440	23,300	23,850	52	238.50
2012-06-25	24,820	24,990	23,700	24,890	82	248.90
2012-06-22	24,150	24,820	24,150	24,740	33	247.40
2012-06-21	23,590	25,890	23,090	25,500	113	255
2012-06-20	22,300	23,680	22,300	23,680	75	236.80
2012-06-19	22,400	22,800	22,330	22,800	26	228
2012-06-18	22,400	22,600	22,400	22,470	28	224.70
2012-06-15	22,490	22,490	22,040	22,050	49	220.50
2012-06-14	22,700	22,790	22,500	22,500	6	225
2012-06-13	22,900	22,900	22,700	22,800	19	228
2012-06-12	22,320	22,800	22,300	22,800	25	228
2012-06-11	22,290	22,900	22,290	22,900	24	229
2012-06-08	22,500	23,000	22,300	22,300	19	223
2012-06-07	22,460	22,460	22,100	22,460	21	224.60
2012-06-06	21,260	22,200	21,260	22,200	10	222
2012-06-05	21,280	21,700	21,280	21,370	31	213.70
2012-06-04	22,110	22,200	21,500	22,180	37	221.80
2012-06-01	22,790	23,080	22,110	22,910	19	229.10
2012-05-31	22,840	23,300	22,840	23,290	8	232.90
2012-05-30	23,500	23,570	22,500	23,340	44	233.40
2012-05-29	23,140	23,570	22,590	23,480	27	234.80
2012-05-28	22,360	24,000	22,330	23,000	97	230
2012-05-25	22,540	22,730	22,220	22,730	42	227.30
2012-05-24	22,070	22,620	21,910	22,550	43	225.50
2012-05-23	22,700	22,880	22,270	22,790	72	227.90
2012-05-22	22,370	22,500	21,970	22,490	65	224.90
2012-05-21	22,200	22,380	22,000	22,000	23	220
2012-05-18	22,400	22,700	22,200	22,670	48	226.70
2012-05-17	22,280	23,400	22,000	23,400	66	234
2012-05-16	23,010	23,010	21,500	22,780	89	227.80
2012-05-15	24,550	25,170	23,500	23,850	82	238.50
2012-05-14	25,190	25,680	24,630	25,350	62	253.50
2012-05-11	25,800	26,300	24,110	25,190	153	251.90
2012-05-10	25,800	26,300	25,500	26,300	28	263
2012-05-09	26,410	26,800	25,260	25,300	352	253
2012-05-08	30,450	30,850	25,120	26,300	481	263
2012-05-07	30,450	30,750	30,300	30,750	61	307.50
2012-05-02	31,300	31,300	30,600	30,900	43	309
2012-05-01	31,250	32,400	30,600	30,600	78	306
2012-04-27	32,100	32,100	31,000	31,450	50	314.50
2012-04-26	32,450	32,700	31,800	32,600	27	326
2012-04-25	31,800	32,500	31,600	32,500	20	325
2012-04-24	31,950	31,950	31,450	31,900	40	319
2012-04-23	32,500	32,500	31,800	32,200	49	322
2012-04-20	31,650	33,500	31,500	32,200	65	322
2012-04-19	32,000	32,000	30,900	31,700	56	317
2012-04-18	32,650	32,650	31,950	32,200	33	322
2012-04-17	32,250	33,000	31,900	31,950	90	319.50
2012-04-16	33,050	33,100	31,600	32,250	132	322.50
2012-04-13	33,800	33,800	32,250	33,350	258	333.50
2012-04-12	30,000	33,850	30,000	33,250	284	332.50
2012-04-11	29,860	30,100	29,630	30,100	246	301
2012-04-10	29,880	31,200	29,880	30,300	63	303
2012-04-09	30,850	30,900	30,050	30,100	169	301
2012-04-06	32,050	32,050	31,000	31,100	218	311
2012-04-05	32,000	33,000	31,850	32,050	145	320.50
2012-04-04	33,050	33,100	32,100	32,100	203	321
2012-04-03	33,350	33,400	33,000	33,100	106	331
2012-04-02	33,100	33,700	33,000	33,500	168	335
2012-03-30	33,850	34,550	33,550	33,600	172	336
2012-03-29	33,650	33,900	33,250	33,600	138	336
2012-03-28	34,550	34,650	33,400	33,800	220	338
2012-03-27	35,600	35,600	35,050	35,050	319	350.50
2012-03-26	36,100	36,100	35,150	35,300	379	353
2012-03-23	35,450	36,600	35,100	36,200	595	362
2012-03-22	37,000	38,750	35,100	35,250	1,766	352.50
2012-03-21	39,450	40,500	36,900	37,900	2,663	379
2012-03-19	35,950	38,050	34,000	38,050	1,971	380.50
2012-03-16	30,800	31,900	30,750	31,050	129	310.50
2012-03-15	32,050	32,100	30,650	31,600	188	316
2012-03-14	32,650	32,650	32,050	32,100	77	321
2012-03-13	30,600	32,700	30,550	32,700	318	327
2012-03-12	31,400	31,400	30,800	30,900	212	309
2012-03-09	31,700	32,000	31,350	31,400	214	314
2012-03-08	31,100	32,300	31,000	31,450	366	314.50
2012-03-07	30,500	32,350	30,450	31,050	791	310.50
2012-03-06	34,000	34,800	31,450	32,600	1,184	326
2012-03-05	34,100	37,450	33,050	34,000	5,213	340
2012-03-02	32,300	33,400	31,800	33,400	1,801	334
2012-03-01	29,300	29,300	28,370	28,370	253	283.70
2012-02-29	30,000	30,350	28,370	28,530	268	285.30
2012-02-28	28,910	29,660	28,360	29,660	713	296.60
2012-02-27	29,950	30,100	28,830	29,090	841	290.90
2012-02-24	30,400	32,500	29,610	30,150	1,476	301.50
2012-02-23	29,610	33,950	28,250	31,300	5,806	313
2012-02-22	26,000	30,000	25,000	29,110	3,637	291.10
2012-02-21	27,800	27,950	24,510	25,000	2,645	250
2012-02-20	22,530	26,450	22,530	26,450	2,259	264.50
2012-02-17	21,000	21,480	20,880	21,450	60	214.50
2012-02-16	21,200	21,400	20,500	21,070	82	210.70
2012-02-15	21,000	21,620	20,910	20,940	52	209.40
2012-02-14	21,500	21,500	20,910	21,380	87	213.80
2012-02-13	21,200	21,260	20,850	21,260	13	212.60
2012-02-10	20,900	21,680	20,810	21,400	31	214
2012-02-09	20,850	21,000	20,850	21,000	16	210
2012-02-08	20,720	21,010	20,700	21,010	75	210.10
2012-02-07	20,520	21,100	20,500	20,700	72	207
2012-02-06	20,780	22,000	20,780	21,520	224	215.20
2012-02-03	20,780	20,780	20,260	20,780	53	207.80
2012-02-02	20,320	20,490	20,300	20,490	21	204.90
2012-02-01	20,200	20,320	20,100	20,320	28	203.20
2012-01-31	20,090	20,320	20,060	20,320	25	203.20
2012-01-30	19,900	20,250	19,900	20,250	14	202.50
2012-01-27	20,100	20,100	19,800	19,800	19	198
2012-01-26	20,000	20,340	20,000	20,340	11	203.40
2012-01-25	20,420	20,420	20,000	20,350	18	203.50
2012-01-24	20,120	20,440	19,600	20,030	33	200.30
2012-01-23	19,610	21,000	19,610	20,120	40	201.20
2012-01-20	19,510	19,800	19,510	19,800	11	198
2012-01-19	19,600	19,600	19,500	19,500	3	195
2012-01-18	19,800	19,980	19,620	19,710	92	197.10
2012-01-17	19,490	19,490	19,070	19,070	9	190.70
2012-01-16	19,400	19,400	19,010	19,100	9	191
2012-01-13	18,800	19,490	18,800	19,200	22	192
2012-01-12	19,600	19,600	19,050	19,450	5	194.50
2012-01-06	19,870	19,900	19,870	19,890	8	198.90
2012-01-05	19,500	19,900	19,500	19,900	15	199
2012-01-04	19,510	19,760	19,510	19,760	3	197.60

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