5742 エヌアイシ・オートテック(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 598 | 602 | 598 | 601 | 2,800 | 601 |
| 2015-12-29 | 598 | 602 | 598 | 602 | 2,100 | 602 |
| 2015-12-28 | 590 | 605 | 590 | 597 | 2,400 | 597 |
| 2015-12-25 | 606 | 615 | 587 | 590 | 9,500 | 590 |
| 2015-12-24 | 605 | 611 | 593 | 606 | 7,800 | 606 |
| 2015-12-22 | 605 | 605 | 595 | 603 | 2,100 | 603 |
| 2015-12-21 | 598 | 609 | 595 | 608 | 6,500 | 608 |
| 2015-12-18 | 595 | 603 | 589 | 592 | 4,800 | 592 |
| 2015-12-17 | 597 | 600 | 587 | 595 | 5,400 | 595 |
| 2015-12-16 | 590 | 595 | 588 | 593 | 2,600 | 593 |
| 2015-12-15 | 595 | 595 | 578 | 580 | 3,400 | 580 |
| 2015-12-14 | 589 | 589 | 580 | 586 | 7,800 | 586 |
| 2015-12-11 | 582 | 599 | 582 | 599 | 6,300 | 599 |
| 2015-12-10 | 577 | 597 | 577 | 582 | 3,400 | 582 |
| 2015-12-09 | 584 | 600 | 580 | 586 | 13,500 | 586 |
| 2015-12-08 | 584 | 594 | 576 | 585 | 17,000 | 585 |
| 2015-12-07 | 571 | 575 | 571 | 574 | 5,900 | 574 |
| 2015-12-04 | 576 | 576 | 566 | 570 | 4,900 | 570 |
| 2015-12-03 | 575 | 576 | 566 | 575 | 4,300 | 575 |
| 2015-12-02 | 575 | 578 | 565 | 575 | 5,400 | 575 |
| 2015-12-01 | 576 | 576 | 574 | 576 | 4,100 | 576 |
| 2015-11-30 | 567 | 578 | 565 | 574 | 12,100 | 574 |
| 2015-11-27 | 565 | 565 | 560 | 562 | 7,300 | 562 |
| 2015-11-26 | 566 | 569 | 563 | 566 | 6,400 | 566 |
| 2015-11-25 | 565 | 566 | 563 | 566 | 5,200 | 566 |
| 2015-11-24 | 559 | 573 | 559 | 567 | 9,600 | 567 |
| 2015-11-20 | 554 | 563 | 554 | 563 | 4,400 | 563 |
| 2015-11-19 | 554 | 561 | 554 | 557 | 16,600 | 557 |
| 2015-11-18 | 563 | 567 | 557 | 562 | 6,900 | 562 |
| 2015-11-17 | 564 | 569 | 560 | 560 | 6,900 | 560 |
| 2015-11-16 | 552 | 566 | 551 | 561 | 15,200 | 561 |
| 2015-11-13 | 571 | 575 | 568 | 572 | 5,600 | 572 |
| 2015-11-12 | 571 | 574 | 571 | 574 | 3,400 | 574 |
| 2015-11-11 | 572 | 576 | 568 | 576 | 5,300 | 576 |
| 2015-11-10 | 579 | 579 | 565 | 573 | 7,200 | 573 |
| 2015-11-09 | 581 | 581 | 570 | 580 | 11,700 | 580 |
| 2015-11-06 | 570 | 579 | 569 | 571 | 2,000 | 571 |
| 2015-11-05 | 571 | 579 | 571 | 571 | 3,600 | 571 |
| 2015-11-04 | 574 | 580 | 567 | 569 | 6,700 | 569 |
| 2015-11-02 | 566 | 568 | 560 | 568 | 4,800 | 568 |
| 2015-10-30 | 560 | 565 | 555 | 565 | 4,600 | 565 |
| 2015-10-29 | 559 | 561 | 556 | 561 | 1,300 | 561 |
| 2015-10-28 | 554 | 560 | 551 | 554 | 2,600 | 554 |
| 2015-10-27 | 554 | 564 | 554 | 560 | 6,400 | 560 |
| 2015-10-26 | 552 | 560 | 544 | 550 | 8,700 | 550 |
| 2015-10-23 | 552 | 553 | 540 | 548 | 9,000 | 548 |
| 2015-10-22 | 559 | 560 | 531 | 549 | 25,100 | 549 |
| 2015-10-21 | 563 | 567 | 556 | 559 | 3,700 | 559 |
| 2015-10-20 | 569 | 570 | 553 | 555 | 18,100 | 555 |
| 2015-10-19 | 546 | 549 | 539 | 549 | 5,200 | 549 |
| 2015-10-16 | 538 | 547 | 538 | 542 | 8,600 | 542 |
| 2015-10-15 | 549 | 549 | 531 | 548 | 2,500 | 548 |
| 2015-10-14 | 548 | 548 | 518 | 545 | 12,600 | 545 |
| 2015-10-13 | 548 | 552 | 546 | 552 | 4,100 | 552 |
| 2015-10-09 | 545 | 551 | 545 | 548 | 900 | 548 |
| 2015-10-08 | 552 | 552 | 530 | 538 | 5,900 | 538 |
| 2015-10-07 | 554 | 554 | 550 | 550 | 1,500 | 550 |
| 2015-10-06 | 554 | 554 | 547 | 549 | 3,400 | 549 |
| 2015-10-05 | 535 | 550 | 535 | 549 | 1,200 | 549 |
| 2015-10-02 | 540 | 540 | 539 | 539 | 700 | 539 |
| 2015-10-01 | 531 | 540 | 530 | 540 | 1,100 | 540 |
| 2015-09-30 | 522 | 531 | 522 | 530 | 3,800 | 530 |
| 2015-09-29 | 531 | 531 | 525 | 525 | 3,600 | 525 |
| 2015-09-28 | 537 | 540 | 537 | 540 | 2,700 | 540 |
| 2015-09-25 | 526 | 533 | 526 | 527 | 4,300 | 527 |
| 2015-09-24 | 530 | 533 | 529 | 530 | 2,000 | 530 |
| 2015-09-18 | 543 | 549 | 543 | 549 | 2,300 | 549 |
| 2015-09-17 | 530 | 544 | 530 | 544 | 8,000 | 544 |
| 2015-09-16 | 539 | 546 | 539 | 540 | 1,800 | 540 |
| 2015-09-15 | 540 | 540 | 536 | 538 | 1,200 | 538 |
| 2015-09-14 | 549 | 549 | 538 | 538 | 5,300 | 538 |
| 2015-09-11 | 531 | 550 | 531 | 538 | 6,200 | 538 |
| 2015-09-10 | 533 | 543 | 518 | 531 | 8,500 | 531 |
| 2015-09-09 | 534 | 545 | 534 | 540 | 11,200 | 540 |
| 2015-09-08 | 530 | 534 | 527 | 531 | 3,200 | 531 |
| 2015-09-07 | 523 | 539 | 520 | 533 | 6,500 | 533 |
| 2015-09-04 | 562 | 562 | 537 | 543 | 9,600 | 543 |
| 2015-09-03 | 556 | 563 | 547 | 555 | 8,200 | 555 |
| 2015-09-02 | 558 | 568 | 553 | 558 | 5,700 | 558 |
| 2015-09-01 | 568 | 582 | 568 | 575 | 3,700 | 575 |
| 2015-08-31 | 577 | 579 | 570 | 578 | 4,300 | 578 |
| 2015-08-28 | 559 | 575 | 546 | 566 | 25,100 | 566 |
| 2015-08-27 | 582 | 582 | 526 | 560 | 45,000 | 560 |
| 2015-08-26 | 552 | 580 | 552 | 572 | 11,500 | 572 |
| 2015-08-25 | 555 | 596 | 527 | 554 | 17,600 | 554 |
| 2015-08-24 | 616 | 629 | 591 | 601 | 21,000 | 601 |
| 2015-08-21 | 640 | 645 | 640 | 640 | 8,400 | 640 |
| 2015-08-20 | 648 | 652 | 648 | 649 | 600 | 649 |
| 2015-08-19 | 654 | 654 | 645 | 650 | 8,900 | 650 |
| 2015-08-18 | 659 | 659 | 654 | 654 | 3,000 | 654 |
| 2015-08-17 | 655 | 662 | 655 | 659 | 3,800 | 659 |
| 2015-08-14 | 670 | 670 | 659 | 665 | 1,900 | 665 |
| 2015-08-13 | 665 | 667 | 665 | 665 | 800 | 665 |
| 2015-08-12 | 678 | 678 | 665 | 667 | 2,100 | 667 |
| 2015-08-11 | 671 | 671 | 666 | 668 | 1,900 | 668 |
| 2015-08-10 | 664 | 678 | 664 | 671 | 4,500 | 671 |
| 2015-08-07 | 670 | 676 | 667 | 668 | 3,200 | 668 |
| 2015-08-06 | 665 | 680 | 665 | 671 | 8,600 | 671 |
| 2015-08-05 | 669 | 680 | 660 | 665 | 6,900 | 665 |
| 2015-08-04 | 686 | 710 | 661 | 661 | 71,300 | 661 |
| 2015-08-03 | 630 | 660 | 630 | 649 | 15,400 | 649 |
| 2015-07-31 | 638 | 638 | 630 | 630 | 4,800 | 630 |
| 2015-07-30 | 648 | 648 | 638 | 638 | 3,000 | 638 |
| 2015-07-29 | 649 | 649 | 643 | 647 | 1,200 | 647 |
| 2015-07-28 | 630 | 643 | 628 | 643 | 3,200 | 643 |
| 2015-07-27 | 640 | 654 | 629 | 633 | 11,700 | 633 |
| 2015-07-24 | 650 | 651 | 641 | 643 | 2,900 | 643 |
| 2015-07-23 | 643 | 656 | 643 | 647 | 4,800 | 647 |
| 2015-07-22 | 650 | 654 | 641 | 645 | 4,800 | 645 |
| 2015-07-21 | 658 | 658 | 650 | 654 | 4,100 | 654 |
| 2015-07-17 | 658 | 660 | 653 | 659 | 2,200 | 659 |
| 2015-07-16 | 662 | 662 | 653 | 662 | 5,200 | 662 |
| 2015-07-15 | 670 | 670 | 655 | 662 | 6,600 | 662 |
| 2015-07-14 | 659 | 663 | 651 | 660 | 4,700 | 660 |
| 2015-07-13 | 649 | 665 | 649 | 649 | 3,200 | 649 |
| 2015-07-10 | 640 | 655 | 640 | 649 | 7,100 | 649 |
| 2015-07-09 | 640 | 655 | 624 | 644 | 22,500 | 644 |
| 2015-07-08 | 672 | 678 | 645 | 651 | 20,800 | 651 |
| 2015-07-07 | 658 | 699 | 658 | 682 | 35,700 | 682 |
| 2015-07-06 | 643 | 657 | 643 | 655 | 4,400 | 655 |
| 2015-07-03 | 653 | 655 | 649 | 653 | 5,700 | 653 |
| 2015-07-02 | 642 | 655 | 641 | 653 | 17,100 | 653 |
| 2015-07-01 | 634 | 642 | 634 | 640 | 2,900 | 640 |
| 2015-06-30 | 630 | 638 | 629 | 637 | 3,800 | 637 |
| 2015-06-29 | 628 | 634 | 625 | 629 | 8,400 | 629 |
| 2015-06-26 | 638 | 639 | 635 | 637 | 2,000 | 637 |
| 2015-06-25 | 639 | 640 | 636 | 638 | 700 | 638 |
| 2015-06-24 | 634 | 641 | 634 | 640 | 4,300 | 640 |
| 2015-06-23 | 634 | 638 | 633 | 634 | 5,700 | 634 |
| 2015-06-22 | 633 | 636 | 629 | 629 | 2,000 | 629 |
| 2015-06-19 | 631 | 634 | 630 | 630 | 1,000 | 630 |
| 2015-06-18 | 632 | 632 | 630 | 630 | 4,000 | 630 |
| 2015-06-17 | 634 | 640 | 630 | 632 | 5,500 | 632 |
| 2015-06-16 | 635 | 640 | 633 | 633 | 5,700 | 633 |
| 2015-06-15 | 635 | 639 | 633 | 636 | 3,000 | 636 |
| 2015-06-12 | 641 | 641 | 632 | 635 | 3,800 | 635 |
| 2015-06-11 | 631 | 639 | 631 | 638 | 2,300 | 638 |
| 2015-06-10 | 640 | 640 | 630 | 631 | 4,700 | 631 |
| 2015-06-09 | 633 | 643 | 630 | 630 | 7,200 | 630 |
| 2015-06-08 | 640 | 648 | 635 | 635 | 5,100 | 635 |
| 2015-06-05 | 647 | 653 | 628 | 642 | 11,900 | 642 |
| 2015-06-04 | 639 | 665 | 638 | 643 | 25,000 | 643 |
| 2015-06-03 | 628 | 635 | 626 | 634 | 8,900 | 634 |
| 2015-06-02 | 630 | 631 | 630 | 630 | 2,100 | 630 |
| 2015-06-01 | 625 | 632 | 625 | 628 | 5,400 | 628 |
| 2015-05-29 | 625 | 625 | 620 | 624 | 10,500 | 624 |
| 2015-05-28 | 628 | 630 | 623 | 625 | 4,800 | 625 |
| 2015-05-27 | 623 | 629 | 622 | 627 | 5,600 | 627 |
| 2015-05-26 | 627 | 628 | 623 | 626 | 10,000 | 626 |
| 2015-05-25 | 625 | 632 | 625 | 625 | 10,300 | 625 |
| 2015-05-22 | 624 | 624 | 621 | 624 | 2,300 | 624 |
| 2015-05-21 | 624 | 625 | 622 | 624 | 2,800 | 624 |
| 2015-05-20 | 620 | 625 | 618 | 624 | 6,200 | 624 |
| 2015-05-19 | 626 | 626 | 617 | 620 | 7,900 | 620 |
| 2015-05-18 | 624 | 625 | 618 | 620 | 7,000 | 620 |
| 2015-05-15 | 625 | 630 | 616 | 617 | 11,000 | 617 |
| 2015-05-14 | 642 | 643 | 624 | 624 | 12,000 | 624 |
| 2015-05-13 | 639 | 642 | 636 | 642 | 7,700 | 642 |
| 2015-05-12 | 650 | 650 | 635 | 646 | 21,700 | 646 |
| 2015-05-11 | 653 | 670 | 646 | 670 | 17,800 | 670 |
| 2015-05-08 | 642 | 650 | 640 | 644 | 6,900 | 644 |
| 2015-05-07 | 635 | 642 | 635 | 642 | 4,300 | 642 |
| 2015-05-01 | 632 | 644 | 630 | 634 | 3,100 | 634 |
| 2015-04-30 | 643 | 648 | 628 | 635 | 16,500 | 635 |
| 2015-04-28 | 650 | 660 | 645 | 646 | 5,900 | 646 |
| 2015-04-27 | 656 | 678 | 650 | 650 | 32,400 | 650 |
| 2015-04-24 | 633 | 646 | 632 | 646 | 10,000 | 646 |
| 2015-04-23 | 642 | 642 | 632 | 632 | 7,100 | 632 |
| 2015-04-22 | 630 | 643 | 624 | 634 | 11,900 | 634 |
| 2015-04-21 | 648 | 660 | 630 | 640 | 96,000 | 640 |
| 2015-04-20 | 611 | 612 | 605 | 608 | 5,200 | 608 |
| 2015-04-17 | 616 | 616 | 610 | 612 | 1,400 | 612 |
| 2015-04-16 | 622 | 622 | 607 | 614 | 5,600 | 614 |
| 2015-04-15 | 621 | 624 | 621 | 623 | 2,100 | 623 |
| 2015-04-14 | 620 | 622 | 617 | 622 | 3,300 | 622 |
| 2015-04-13 | 618 | 620 | 612 | 618 | 2,200 | 618 |
| 2015-04-10 | 621 | 621 | 618 | 618 | 1,700 | 618 |
| 2015-04-09 | 617 | 627 | 617 | 621 | 5,400 | 621 |
| 2015-04-08 | 606 | 615 | 606 | 615 | 4,000 | 615 |
| 2015-04-07 | 608 | 611 | 606 | 606 | 4,300 | 606 |
| 2015-04-06 | 596 | 610 | 596 | 608 | 7,400 | 608 |
| 2015-04-03 | 613 | 613 | 601 | 605 | 5,000 | 605 |
| 2015-04-02 | 612 | 613 | 605 | 610 | 2,000 | 610 |
| 2015-04-01 | 621 | 621 | 601 | 608 | 7,000 | 608 |
| 2015-03-31 | 619 | 619 | 611 | 612 | 2,600 | 612 |
| 2015-03-30 | 634 | 634 | 601 | 619 | 9,300 | 619 |
| 2015-03-27 | 626 | 632 | 621 | 626 | 6,900 | 626 |
| 2015-03-26 | 632 | 645 | 632 | 638 | 4,500 | 638 |
| 2015-03-25 | 640 | 644 | 639 | 640 | 4,800 | 640 |
| 2015-03-24 | 644 | 645 | 638 | 639 | 5,000 | 639 |
| 2015-03-23 | 631 | 639 | 625 | 639 | 10,500 | 639 |
| 2015-03-20 | 644 | 646 | 635 | 638 | 14,800 | 638 |
| 2015-03-19 | 650 | 650 | 643 | 647 | 5,700 | 647 |
| 2015-03-18 | 650 | 657 | 641 | 651 | 7,400 | 651 |
| 2015-03-17 | 654 | 656 | 651 | 653 | 15,200 | 653 |
| 2015-03-16 | 651 | 659 | 651 | 654 | 7,200 | 654 |
| 2015-03-13 | 655 | 668 | 653 | 653 | 10,400 | 653 |
| 2015-03-12 | 653 | 665 | 653 | 656 | 6,900 | 656 |
| 2015-03-11 | 657 | 659 | 645 | 653 | 17,100 | 653 |
| 2015-03-10 | 667 | 681 | 664 | 667 | 104,000 | 667 |
| 2015-03-09 | 642 | 643 | 628 | 639 | 16,500 | 639 |
| 2015-03-06 | 659 | 659 | 641 | 646 | 11,300 | 646 |
| 2015-03-05 | 655 | 658 | 650 | 657 | 8,000 | 657 |
| 2015-03-04 | 659 | 667 | 657 | 664 | 5,800 | 664 |
| 2015-03-03 | 685 | 685 | 662 | 669 | 8,900 | 669 |
| 2015-03-02 | 683 | 689 | 674 | 678 | 24,600 | 678 |
| 2015-02-27 | 665 | 675 | 650 | 672 | 18,100 | 672 |
| 2015-02-26 | 674 | 677 | 655 | 656 | 18,600 | 656 |
| 2015-02-25 | 653 | 667 | 650 | 667 | 14,500 | 667 |
| 2015-02-24 | 649 | 652 | 646 | 647 | 11,200 | 647 |
| 2015-02-23 | 644 | 650 | 641 | 646 | 13,100 | 646 |
| 2015-02-20 | 643 | 645 | 635 | 640 | 11,600 | 640 |
| 2015-02-19 | 633 | 646 | 633 | 635 | 5,100 | 635 |
| 2015-02-18 | 631 | 639 | 625 | 631 | 13,100 | 631 |
| 2015-02-17 | 634 | 635 | 622 | 630 | 10,600 | 630 |
| 2015-02-16 | 660 | 660 | 630 | 634 | 17,300 | 634 |
| 2015-02-13 | 673 | 673 | 647 | 651 | 27,800 | 651 |
| 2015-02-12 | 628 | 673 | 625 | 673 | 58,600 | 673 |
| 2015-02-10 | 615 | 628 | 614 | 618 | 7,700 | 618 |
| 2015-02-09 | 616 | 620 | 600 | 615 | 12,300 | 615 |
| 2015-02-06 | 616 | 616 | 597 | 608 | 18,700 | 608 |
| 2015-02-05 | 614 | 619 | 608 | 614 | 17,200 | 614 |
| 2015-02-04 | 642 | 643 | 614 | 617 | 42,800 | 617 |
| 2015-02-03 | 716 | 719 | 624 | 638 | 209,400 | 638 |
| 2015-02-02 | 628 | 671 | 621 | 661 | 129,000 | 661 |
| 2015-01-30 | 610 | 622 | 609 | 619 | 22,000 | 619 |
| 2015-01-29 | 604 | 630 | 600 | 609 | 33,000 | 609 |
| 2015-01-28 | 585 | 606 | 582 | 602 | 21,500 | 602 |
| 2015-01-27 | 588 | 595 | 582 | 584 | 13,400 | 584 |
| 2015-01-26 | 583 | 587 | 570 | 587 | 14,500 | 587 |
| 2015-01-23 | 594 | 601 | 588 | 589 | 17,600 | 589 |
| 2015-01-22 | 572 | 585 | 563 | 584 | 31,400 | 584 |
| 2015-01-21 | 564 | 569 | 555 | 556 | 6,900 | 556 |
| 2015-01-20 | 555 | 567 | 555 | 563 | 10,300 | 563 |
| 2015-01-19 | 560 | 562 | 556 | 557 | 8,900 | 557 |
| 2015-01-16 | 555 | 555 | 546 | 555 | 11,200 | 555 |
| 2015-01-15 | 562 | 562 | 553 | 555 | 4,900 | 555 |
| 2015-01-14 | 560 | 565 | 551 | 563 | 15,000 | 563 |
| 2015-01-13 | 551 | 565 | 551 | 560 | 14,200 | 560 |
| 2015-01-09 | 573 | 573 | 557 | 571 | 7,000 | 571 |
| 2015-01-08 | 557 | 563 | 550 | 563 | 8,700 | 563 |
| 2015-01-07 | 553 | 565 | 545 | 559 | 6,100 | 559 |
| 2015-01-06 | 556 | 562 | 548 | 557 | 11,900 | 557 |
| 2015-01-05 | 575 | 575 | 555 | 564 | 9,900 | 564 |
分割・併合履歴 ： [2013-03-27]1株→100株
