5742 エヌアイシ・オートテック(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	310	322	310	322	4,100	322
2013-12-27	313	313	309	309	6,400	309
2013-12-26	309	316	309	316	700	316
2013-12-25	314	314	308	308	6,200	308
2013-12-24	310	310	308	308	13,400	308
2013-12-20	306	310	306	310	2,500	310
2013-12-19	310	310	305	308	9,500	308
2013-12-18	310	310	308	309	8,400	309
2013-12-17	314	324	308	309	23,400	309
2013-12-16	317	324	314	318	4,400	318
2013-12-13	319	319	316	317	10,900	317
2013-12-12	318	318	316	317	4,200	317
2013-12-11	319	323	314	321	6,800	321
2013-12-10	314	320	312	316	6,500	316
2013-12-09	319	319	304	310	15,600	310
2013-12-06	314	318	311	318	5,000	318
2013-12-05	315	317	312	313	2,000	313
2013-12-04	315	315	309	315	5,000	315
2013-12-03	313	319	313	319	1,900	319
2013-12-02	314	320	304	320	18,100	320
2013-11-29	312	314	310	314	2,000	314
2013-11-28	312	314	307	312	7,300	312
2013-11-27	314	318	313	313	5,400	313
2013-11-26	317	319	312	317	11,800	317
2013-11-25	319	328	310	320	26,400	320
2013-11-22	313	326	313	315	27,100	315
2013-11-21	303	355	303	313	143,000	313
2013-11-20	294	300	294	300	6,900	300
2013-11-19	287	295	287	294	9,700	294
2013-11-18	286	288	283	288	4,800	288
2013-11-15	285	287	284	285	2,000	285
2013-11-14	282	285	277	283	17,600	283
2013-11-13	285	285	283	285	600	285
2013-11-12	281	285	280	282	4,200	282
2013-11-11	280	284	280	280	3,000	280
2013-11-08	280	280	279	280	1,800	280
2013-11-07	280	280	280	280	1,300	280
2013-11-06	283	283	280	280	1,700	280
2013-11-05	278	279	277	279	1,900	279
2013-11-01	287	293	276	277	10,500	277
2013-10-31	290	293	286	286	3,100	286
2013-10-30	300	300	285	290	14,200	290
2013-10-29	296	306	290	297	34,900	297
2013-10-28	285	290	284	285	4,000	285
2013-10-25	293	293	285	285	2,100	285
2013-10-24	290	293	285	286	3,600	286
2013-10-23	294	294	282	285	9,300	285
2013-10-22	283	292	280	292	6,900	292
2013-10-21	278	286	275	284	15,400	284
2013-10-18	278	278	277	278	1,500	278
2013-10-17	272	278	272	278	4,500	278
2013-10-16	270	270	268	268	700	268
2013-10-15	270	270	268	270	2,300	270
2013-10-11	266	270	266	268	1,400	268
2013-10-10	267	267	263	263	600	263
2013-10-09	266	266	266	266	800	266
2013-10-08	263	267	263	267	4,200	267
2013-10-07	272	274	260	262	7,000	262
2013-10-04	274	274	271	271	700	271
2013-10-03	271	274	271	274	1,600	274
2013-10-02	276	276	270	270	3,200	270
2013-10-01	276	277	276	276	4,100	276
2013-09-30	277	280	275	277	1,800	277
2013-09-27	274	280	273	280	6,700	280
2013-09-26	273	275	273	275	4,300	275
2013-09-25	281	282	275	275	2,000	275
2013-09-24	270	285	270	282	9,300	282
2013-09-20	267	270	267	269	2,100	269
2013-09-19	263	269	263	265	8,700	265
2013-09-18	267	268	265	265	1,800	265
2013-09-17	267	267	264	265	700	265
2013-09-13	265	265	264	264	1,400	264
2013-09-12	264	266	263	264	1,800	264
2013-09-11	264	265	260	263	3,700	263
2013-09-10	268	270	264	264	3,100	264
2013-09-09	264	267	264	267	800	267
2013-09-06	263	264	263	264	300	264
2013-09-05	265	265	264	265	2,200	265
2013-09-04	263	265	263	265	5,400	265
2013-09-03	260	265	260	261	2,200	261
2013-09-02	260	264	260	263	1,300	263
2013-08-30	263	263	262	262	800	262
2013-08-29	265	265	263	263	1,100	263
2013-08-28	264	265	261	265	4,400	265
2013-08-27	266	270	264	265	1,100	265
2013-08-26	269	269	268	268	300	268
2013-08-23	269	269	269	269	800	269
2013-08-22	268	268	263	263	500	263
2013-08-21	268	270	267	269	400	269
2013-08-20	267	267	267	267	100	267
2013-08-19	268	268	264	264	300	264
2013-08-16	270	270	265	265	800	265
2013-08-15	270	270	270	270	1,400	270
2013-08-14	267	267	267	267	100	267
2013-08-13	265	265	264	264	600	264
2013-08-12	266	266	264	266	900	266
2013-08-09	266	270	266	270	300	270
2013-08-08	267	267	266	266	600	266
2013-08-07	270	270	264	264	1,100	264
2013-08-05	276	276	270	270	2,600	270
2013-08-02	263	268	263	268	1,800	268
2013-08-01	264	265	263	263	3,300	263
2013-07-31	263	270	263	265	2,300	265
2013-07-30	263	265	263	265	300	265
2013-07-29	264	267	264	264	1,500	264
2013-07-26	270	270	263	267	4,000	267
2013-07-25	274	275	270	270	1,400	270
2013-07-24	269	274	265	274	2,500	274
2013-07-23	273	273	260	269	5,400	269
2013-07-22	272	275	271	274	1,300	274
2013-07-19	271	277	271	272	4,700	272
2013-07-18	279	279	279	279	600	279
2013-07-17	280	280	280	280	400	280
2013-07-16	285	285	275	283	4,100	283
2013-07-12	285	285	271	279	5,200	279
2013-07-11	271	272	270	272	1,000	272
2013-07-10	274	274	272	272	4,600	272
2013-07-09	271	271	270	270	400	270
2013-07-08	268	275	268	275	800	275
2013-07-05	272	272	267	267	1,400	267
2013-07-04	269	270	269	269	300	269
2013-07-03	267	274	267	268	2,900	268
2013-07-02	260	268	260	264	1,200	264
2013-07-01	264	264	256	264	1,600	264
2013-06-28	254	263	251	263	900	263
2013-06-27	247	254	243	247	3,500	247
2013-06-26	263	265	232	256	8,400	256
2013-06-25	273	273	266	266	1,500	266
2013-06-24	274	274	266	273	1,400	273
2013-06-21	264	274	260	274	1,300	274
2013-06-20	273	273	263	263	1,200	263
2013-06-19	266	271	265	267	1,700	267
2013-06-18	263	265	263	265	700	265
2013-06-17	259	264	253	264	2,500	264
2013-06-14	265	265	260	260	1,500	260
2013-06-13	263	263	263	263	1,400	263
2013-06-12	259	263	258	263	1,900	263
2013-06-11	265	265	256	259	1,100	259
2013-06-10	265	270	263	270	1,300	270
2013-06-07	256	263	253	261	6,500	261
2013-06-06	275	275	264	270	7,900	270
2013-06-05	278	279	274	275	3,400	275
2013-06-04	274	280	273	280	2,000	280
2013-06-03	283	287	274	274	8,200	274
2013-05-31	281	290	281	283	4,400	283
2013-05-30	289	297	279	279	5,700	279
2013-05-29	286	300	286	290	3,500	290
2013-05-28	279	285	275	285	7,200	285
2013-05-27	283	285	280	284	10,600	284
2013-05-24	289	303	283	290	19,900	290
2013-05-23	345	346	294	305	86,400	305
2013-05-22	287	366	287	350	84,800	350
2013-05-21	289	290	286	287	9,700	287
2013-05-20	285	289	284	286	12,700	286
2013-05-17	282	284	282	284	3,300	284
2013-05-16	287	287	280	285	7,100	285
2013-05-15	286	290	280	285	16,600	285
2013-05-14	286	286	280	283	8,300	283
2013-05-13	290	290	285	286	6,500	286
2013-05-10	286	292	281	286	12,300	286
2013-05-09	288	288	281	285	11,300	285
2013-05-08	288	293	282	288	15,500	288
2013-05-07	284	287	282	285	10,000	285
2013-05-02	280	280	275	278	6,600	278
2013-05-01	286	290	279	280	17,900	280
2013-04-30	288	288	281	285	15,100	285
2013-04-26	294	294	286	286	3,700	286
2013-04-25	295	295	285	291	8,300	291
2013-04-24	283	295	282	295	12,100	295
2013-04-23	285	285	282	282	5,400	282
2013-04-22	280	285	280	285	5,200	285
2013-04-19	276	280	276	279	3,000	279
2013-04-18	272	276	272	276	3,900	276
2013-04-17	274	274	271	272	8,100	272
2013-04-16	271	272	270	271	2,500	271
2013-04-15	273	275	270	270	3,900	270
2013-04-12	271	272	266	271	3,100	271
2013-04-11	272	273	267	270	6,600	270
2013-04-10	275	275	270	270	1,700	270
2013-04-09	274	276	274	275	3,100	275
2013-04-08	263	272	263	270	6,800	270
2013-04-05	270	276	264	264	7,400	264
2013-04-04	251	270	251	270	2,400	270
2013-04-03	260	262	248	252	2,900	252
2013-04-02	250	254	245	245	7,800	245
2013-04-01	274	274	245	251	7,500	251
2013-03-29	270	276	270	276	9,000	276
2013-03-28	281	286	280	285	9,200	285
2013-03-27	290	290	276	279	5,300	279
2013-03-26	29,680	29,680	29,210	29,250	65	292.50
2013-03-25	30,000	30,200	29,200	29,690	138	296.90
2013-03-22	29,300	29,530	29,110	29,530	118	295.30
2013-03-21	29,410	29,530	29,010	29,120	104	291.20
2013-03-19	28,910	29,390	28,900	29,000	100	290
2013-03-18	29,020	29,240	28,550	29,220	61	292.20
2013-03-15	29,100	29,900	28,850	29,430	50	294.30
2013-03-14	29,150	29,550	28,900	29,390	52	293.90
2013-03-13	29,450	29,490	28,800	29,290	42	292.90
2013-03-12	29,420	29,780	29,280	29,540	39	295.40
2013-03-11	29,800	29,990	29,280	29,740	60	297.40
2013-03-08	29,600	29,800	29,280	29,800	62	298
2013-03-07	29,580	29,600	28,650	29,600	122	296
2013-03-06	29,590	29,640	29,250	29,590	64	295.90
2013-03-05	29,020	29,300	28,180	29,090	101	290.90
2013-03-04	29,000	29,600	29,000	29,020	153	290.20
2013-03-01	28,450	30,850	28,050	28,500	231	285
2013-02-28	28,180	28,700	28,000	28,000	120	280
2013-02-27	27,840	28,170	27,700	28,170	43	281.70
2013-02-26	27,950	28,100	27,530	28,000	47	280
2013-02-25	28,190	28,200	27,740	28,190	78	281.90
2013-02-22	27,700	27,990	27,030	27,990	57	279.90
2013-02-21	27,590	28,340	27,030	27,990	65	279.90
2013-02-20	26,990	26,990	26,420	26,860	27	268.60
2013-02-19	26,390	26,800	26,300	26,490	40	264.90
2013-02-18	26,250	26,540	25,990	26,310	45	263.10
2013-02-15	26,930	26,930	26,250	26,250	60	262.50
2013-02-14	26,510	26,930	26,460	26,930	33	269.30
2013-02-13	27,130	27,130	26,510	26,510	35	265.10
2013-02-12	27,110	27,500	27,040	27,130	51	271.30
2013-02-08	27,460	27,460	27,000	27,000	29	270
2013-02-07	27,110	27,550	27,110	27,450	18	274.50
2013-02-06	27,100	27,100	26,800	27,100	34	271
2013-02-05	27,360	27,360	26,510	26,600	109	266
2013-02-04	27,500	27,600	27,010	27,470	64	274.70
2013-02-01	27,730	28,100	27,430	27,590	91	275.90
2013-01-31	27,670	28,350	27,670	27,800	56	278
2013-01-30	27,950	28,350	27,560	27,920	49	279.20
2013-01-29	27,820	28,420	27,800	27,950	90	279.50
2013-01-28	28,010	28,500	27,620	27,920	101	279.20
2013-01-25	28,550	28,550	28,000	28,000	66	280
2013-01-24	27,800	28,490	26,750	28,000	124	280
2013-01-23	29,350	29,990	27,500	28,200	472	282
2013-01-22	28,000	31,500	28,000	28,890	523	288.90
2013-01-21	28,210	28,640	27,200	28,000	100	280
2013-01-18	26,800	28,400	26,710	27,210	167	272.10
2013-01-17	27,850	30,900	26,000	26,100	733	261
2013-01-16	26,990	29,800	26,850	26,850	527	268.50
2013-01-15	26,000	26,980	25,610	26,830	120	268.30
2013-01-11	24,800	25,500	24,700	25,000	110	250
2013-01-10	24,380	24,800	24,380	24,560	36	245.60
2013-01-09	24,500	24,980	24,000	24,370	63	243.70
2013-01-08	23,900	24,400	23,750	24,400	47	244
2013-01-07	23,600	24,100	23,460	23,900	125	239
2013-01-04	23,010	23,650	23,010	23,600	75	236

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