5742 エヌアイシ・オートテック(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,210	2,229	2,190	2,202	22,600	2,202
2017-12-28	2,144	2,230	2,144	2,186	26,800	2,186
2017-12-27	2,125	2,168	2,118	2,150	33,600	2,150
2017-12-26	2,060	2,118	2,052	2,108	34,800	2,108
2017-12-25	2,048	2,060	2,010	2,060	19,200	2,060
2017-12-22	2,020	2,050	1,979	2,048	11,200	2,048
2017-12-21	2,040	2,085	2,002	2,002	32,600	2,002
2017-12-20	2,100	2,102	1,962	2,040	82,800	2,040
2017-12-19	1,870	1,899	1,857	1,860	4,700	1,860
2017-12-18	1,900	1,916	1,855	1,870	10,500	1,870
2017-12-15	1,900	1,901	1,855	1,899	28,300	1,899
2017-12-14	1,820	1,860	1,813	1,830	13,300	1,830
2017-12-13	1,876	1,876	1,789	1,810	27,400	1,810
2017-12-12	1,870	1,890	1,850	1,890	10,800	1,890
2017-12-11	1,893	1,897	1,873	1,873	6,400	1,873
2017-12-08	1,964	1,964	1,894	1,909	6,900	1,909
2017-12-07	1,870	1,943	1,870	1,935	7,100	1,935
2017-12-06	1,892	1,930	1,842	1,864	12,100	1,864
2017-12-05	1,926	1,926	1,881	1,889	7,600	1,889
2017-12-04	1,953	1,995	1,930	1,937	10,500	1,937
2017-12-01	1,989	1,989	1,900	1,940	24,500	1,940
2017-11-30	1,966	1,966	1,895	1,915	19,000	1,915
2017-11-29	2,036	2,036	1,985	1,986	9,400	1,986
2017-11-28	2,034	2,061	1,998	2,038	6,800	2,038
2017-11-27	2,044	2,079	2,034	2,034	10,800	2,034
2017-11-24	2,027	2,049	2,007	2,032	22,100	2,032
2017-11-22	2,018	2,022	1,980	1,991	10,300	1,991
2017-11-21	1,998	2,016	1,944	2,000	14,400	2,000
2017-11-20	1,900	1,992	1,900	1,977	16,000	1,977
2017-11-17	1,851	1,940	1,840	1,940	16,900	1,940
2017-11-16	1,810	1,889	1,810	1,811	18,100	1,811
2017-11-15	1,947	1,947	1,776	1,822	62,500	1,822
2017-11-13	2,040	2,040	1,972	1,972	15,700	1,972
2017-11-10	2,008	2,058	2,008	2,040	8,200	2,040
2017-11-09	2,080	2,094	2,015	2,044	24,200	2,044
2017-11-08	2,123	2,124	2,080	2,103	9,500	2,103
2017-11-07	2,108	2,146	2,093	2,122	21,200	2,122
2017-11-06	2,248	2,255	2,107	2,174	59,500	2,174
2017-11-02	2,161	2,202	2,133	2,184	41,100	2,184
2017-11-01	2,100	2,171	2,054	2,156	44,600	2,156
2017-10-31	2,030	2,080	2,026	2,073	11,600	2,073
2017-10-30	2,078	2,078	2,029	2,040	26,600	2,040
2017-10-27	2,116	2,140	2,060	2,078	37,600	2,078
2017-10-26	2,155	2,155	2,115	2,131	12,700	2,131
2017-10-25	2,196	2,212	2,130	2,170	26,700	2,170
2017-10-24	2,125	2,221	2,110	2,196	67,800	2,196
2017-10-23	2,086	2,120	2,082	2,097	10,000	2,097
2017-10-20	2,075	2,104	2,053	2,076	13,600	2,076
2017-10-19	2,020	2,080	1,947	2,076	56,900	2,076
2017-10-18	2,040	2,053	2,020	2,020	10,200	2,020
2017-10-17	2,076	2,111	2,047	2,052	19,900	2,052
2017-10-16	2,132	2,132	2,070	2,076	24,700	2,076
2017-10-13	2,190	2,190	2,117	2,142	22,600	2,142
2017-10-12	2,190	2,214	2,165	2,174	15,800	2,174
2017-10-11	2,255	2,255	2,163	2,192	26,000	2,192
2017-10-10	2,296	2,304	2,230	2,258	25,400	2,258
2017-10-06	2,270	2,311	2,267	2,300	6,200	2,300
2017-10-05	2,310	2,323	2,221	2,276	32,300	2,276
2017-10-04	2,340	2,344	2,301	2,310	8,400	2,310
2017-10-03	2,345	2,376	2,319	2,340	14,600	2,340
2017-10-02	2,294	2,351	2,294	2,306	19,200	2,306
2017-09-29	2,242	2,324	2,220	2,272	29,000	2,272
2017-09-28	2,239	2,259	2,222	2,242	16,600	2,242
2017-09-27	2,247	2,273	2,190	2,210	19,200	2,210
2017-09-26	2,377	2,377	2,268	2,295	11,700	2,295
2017-09-25	2,281	2,385	2,281	2,327	9,800	2,327
2017-09-22	2,352	2,362	2,259	2,300	12,600	2,300
2017-09-21	2,392	2,442	2,346	2,384	23,000	2,384
2017-09-20	2,240	2,412	2,233	2,395	43,300	2,395
2017-09-19	2,216	2,233	2,201	2,223	8,900	2,223
2017-09-15	2,140	2,197	2,122	2,187	11,700	2,187
2017-09-14	2,191	2,192	2,141	2,146	12,400	2,146
2017-09-13	2,181	2,221	2,156	2,182	8,600	2,182
2017-09-12	2,223	2,230	2,186	2,186	16,500	2,186
2017-09-11	2,218	2,218	2,169	2,186	5,900	2,186
2017-09-08	2,135	2,218	2,124	2,218	12,100	2,218
2017-09-07	2,244	2,250	2,163	2,165	13,400	2,165
2017-09-06	2,230	2,259	2,142	2,239	38,700	2,239
2017-09-05	2,386	2,413	2,265	2,292	15,700	2,292
2017-09-04	2,435	2,456	2,378	2,393	10,900	2,393
2017-09-01	2,395	2,419	2,375	2,415	4,700	2,415
2017-08-31	2,388	2,413	2,375	2,395	6,300	2,395
2017-08-30	2,404	2,416	2,322	2,390	19,700	2,390
2017-08-29	2,400	2,434	2,389	2,428	3,500	2,428
2017-08-28	2,443	2,455	2,410	2,413	5,900	2,413
2017-08-25	2,470	2,488	2,442	2,442	4,700	2,442
2017-08-24	2,428	2,476	2,392	2,467	11,400	2,467
2017-08-23	2,400	2,440	2,378	2,411	9,700	2,411
2017-08-22	2,417	2,419	2,353	2,397	7,700	2,397
2017-08-21	2,478	2,478	2,411	2,417	10,100	2,417
2017-08-18	2,379	2,460	2,330	2,450	33,100	2,450
2017-08-17	2,474	2,474	2,423	2,430	5,800	2,430
2017-08-16	2,403	2,469	2,373	2,441	23,800	2,441
2017-08-15	2,446	2,496	2,398	2,413	31,800	2,413
2017-08-14	2,322	2,420	2,277	2,414	30,900	2,414
2017-08-10	2,400	2,407	2,330	2,372	33,600	2,372
2017-08-09	2,372	2,385	2,312	2,361	43,900	2,361
2017-08-08	2,500	2,500	2,351	2,385	62,800	2,385
2017-08-07	2,790	2,792	2,465	2,498	117,500	2,498
2017-08-04	2,783	2,783	2,724	2,751	12,100	2,751
2017-08-03	2,753	2,790	2,725	2,783	17,400	2,783
2017-08-02	2,663	2,749	2,643	2,731	26,300	2,731
2017-08-01	2,670	2,716	2,612	2,663	28,500	2,663
2017-07-31	2,687	2,729	2,620	2,688	11,900	2,688
2017-07-28	2,794	2,794	2,651	2,697	22,300	2,697
2017-07-27	2,824	2,824	2,764	2,776	9,900	2,776
2017-07-26	2,802	2,845	2,748	2,781	13,000	2,781
2017-07-25	2,738	2,752	2,713	2,752	5,100	2,752
2017-07-24	2,666	2,740	2,653	2,725	5,800	2,725
2017-07-21	2,705	2,738	2,670	2,716	21,900	2,716
2017-07-20	2,684	2,765	2,677	2,739	9,400	2,739
2017-07-19	2,730	2,731	2,669	2,701	30,000	2,701
2017-07-18	2,840	2,840	2,743	2,768	32,400	2,768
2017-07-14	2,850	2,895	2,788	2,840	40,500	2,840
2017-07-13	2,855	2,876	2,751	2,830	35,400	2,830
2017-07-12	2,707	2,880	2,707	2,845	50,800	2,845
2017-07-11	2,658	2,755	2,640	2,707	56,200	2,707
2017-07-10	2,608	2,672	2,593	2,630	23,200	2,630
2017-07-07	2,500	2,623	2,471	2,623	35,300	2,623
2017-07-06	2,538	2,570	2,487	2,524	17,900	2,524
2017-07-05	2,550	2,590	2,460	2,549	46,000	2,549
2017-07-04	2,399	2,530	2,370	2,518	109,100	2,518
2017-07-03	2,184	2,394	2,184	2,360	34,000	2,360
2017-06-30	2,194	2,212	2,150	2,202	7,200	2,202
2017-06-29	2,196	2,219	2,148	2,219	8,100	2,219
2017-06-28	2,200	2,226	2,158	2,161	10,500	2,161
2017-06-27	2,192	2,247	2,172	2,205	14,400	2,205
2017-06-26	2,100	2,237	2,100	2,219	21,300	2,219
2017-06-23	2,229	2,229	2,123	2,124	20,200	2,124
2017-06-22	2,225	2,233	2,185	2,214	15,600	2,214
2017-06-21	2,276	2,276	2,239	2,241	16,000	2,241
2017-06-20	2,353	2,353	2,283	2,283	23,700	2,283
2017-06-19	2,279	2,359	2,260	2,353	14,600	2,353
2017-06-16	2,365	2,381	2,312	2,329	14,300	2,329
2017-06-15	2,348	2,397	2,317	2,397	10,400	2,397
2017-06-14	2,411	2,440	2,347	2,382	14,100	2,382
2017-06-13	2,336	2,400	2,297	2,381	15,800	2,381
2017-06-12	2,304	2,366	2,300	2,336	11,900	2,336
2017-06-09	2,302	2,435	2,233	2,354	37,100	2,354
2017-06-08	2,462	2,478	2,302	2,302	35,200	2,302
2017-06-07	2,391	2,452	2,390	2,438	17,500	2,438
2017-06-06	2,530	2,539	2,410	2,411	34,700	2,411
2017-06-05	2,522	2,600	2,465	2,490	63,800	2,490
2017-06-02	2,447	2,569	2,401	2,553	92,400	2,553
2017-06-01	2,362	2,490	2,352	2,397	76,900	2,397
2017-05-31	2,349	2,440	2,311	2,390	60,600	2,390
2017-05-30	2,251	2,393	2,172	2,300	64,600	2,300
2017-05-29	2,298	2,320	2,191	2,201	54,900	2,201
2017-05-26	2,253	2,349	2,246	2,335	108,100	2,335
2017-05-25	2,100	2,288	2,086	2,253	184,300	2,253
2017-05-24	1,900	2,083	1,900	2,071	119,400	2,071
2017-05-23	1,830	1,914	1,824	1,881	53,900	1,881
2017-05-22	1,824	1,846	1,788	1,806	29,000	1,806
2017-05-19	1,717	1,829	1,717	1,799	42,900	1,799
2017-05-18	1,624	1,739	1,624	1,707	35,000	1,707
2017-05-17	1,700	1,721	1,661	1,703	23,500	1,703
2017-05-16	1,737	1,737	1,688	1,695	26,100	1,695
2017-05-15	1,680	1,749	1,600	1,697	103,500	1,697
2017-05-12	1,870	1,982	1,864	1,880	78,300	1,880
2017-05-11	1,831	1,870	1,831	1,848	31,800	1,848
2017-05-10	1,801	1,860	1,801	1,844	26,700	1,844
2017-05-09	1,840	1,840	1,806	1,807	20,300	1,807
2017-05-08	1,805	1,839	1,786	1,828	20,500	1,828
2017-05-02	1,744	1,797	1,744	1,781	9,500	1,781
2017-05-01	1,760	1,760	1,725	1,743	7,300	1,743
2017-04-28	1,771	1,771	1,732	1,760	9,500	1,760
2017-04-27	1,786	1,786	1,741	1,771	7,100	1,771
2017-04-26	1,804	1,822	1,748	1,786	27,400	1,786
2017-04-25	1,741	1,789	1,701	1,764	32,400	1,764
2017-04-24	1,750	1,750	1,710	1,726	12,200	1,726
2017-04-21	1,745	1,760	1,721	1,731	13,300	1,731
2017-04-20	1,697	1,740	1,697	1,718	10,900	1,718
2017-04-19	1,700	1,720	1,683	1,697	10,200	1,697
2017-04-18	1,763	1,790	1,702	1,703	24,100	1,703
2017-04-17	1,626	1,700	1,616	1,690	17,700	1,690
2017-04-14	1,622	1,690	1,613	1,665	22,700	1,665
2017-04-13	1,600	1,677	1,580	1,656	36,300	1,656
2017-04-12	1,698	1,698	1,610	1,680	51,700	1,680
2017-04-11	1,798	1,806	1,700	1,702	34,900	1,702
2017-04-10	1,712	1,816	1,712	1,813	34,800	1,813
2017-04-07	1,671	1,732	1,630	1,711	56,600	1,711
2017-04-06	1,717	1,749	1,658	1,659	61,900	1,659
2017-04-05	1,739	1,799	1,693	1,797	62,000	1,797
2017-04-04	1,860	1,861	1,724	1,761	63,700	1,761
2017-04-03	1,900	1,910	1,830	1,863	52,100	1,863
2017-03-31	1,785	1,935	1,780	1,914	126,700	1,914
2017-03-30	1,809	1,826	1,762	1,764	31,700	1,764
2017-03-29	1,810	1,865	1,784	1,842	39,400	1,842
2017-03-28	1,876	1,910	1,830	1,830	46,000	1,830
2017-03-27	1,920	1,941	1,850	1,876	69,000	1,876
2017-03-24	1,761	1,890	1,761	1,880	96,300	1,880
2017-03-23	1,826	1,840	1,742	1,765	64,300	1,765
2017-03-22	1,760	1,900	1,746	1,805	165,000	1,805
2017-03-21	1,689	1,813	1,644	1,813	146,300	1,813
2017-03-17	1,610	1,610	1,530	1,556	23,200	1,556
2017-03-16	1,537	1,618	1,532	1,610	24,200	1,610
2017-03-15	1,625	1,633	1,530	1,573	46,200	1,573
2017-03-14	1,633	1,669	1,620	1,648	21,800	1,648
2017-03-13	1,640	1,640	1,589	1,636	70,100	1,636
2017-03-10	1,691	1,706	1,638	1,643	45,900	1,643
2017-03-09	1,689	1,721	1,660	1,716	32,900	1,716
2017-03-08	1,723	1,737	1,680	1,698	30,800	1,698
2017-03-07	1,726	1,769	1,720	1,722	45,900	1,722
2017-03-06	1,790	1,800	1,652	1,711	65,000	1,711
2017-03-03	1,849	1,849	1,764	1,790	56,400	1,790
2017-03-02	1,744	1,825	1,722	1,825	54,600	1,825
2017-03-01	1,680	1,723	1,680	1,704	34,900	1,704
2017-02-28	1,711	1,751	1,682	1,682	34,700	1,682
2017-02-27	1,750	1,783	1,653	1,710	72,400	1,710
2017-02-24	1,730	1,779	1,705	1,710	44,300	1,710
2017-02-23	1,672	1,705	1,650	1,700	45,200	1,700
2017-02-22	1,620	1,695	1,620	1,676	59,500	1,676
2017-02-21	1,596	1,622	1,595	1,611	12,400	1,611
2017-02-20	1,609	1,645	1,591	1,596	43,200	1,596
2017-02-17	1,595	1,731	1,595	1,605	76,500	1,605
2017-02-16	1,677	1,685	1,595	1,595	80,900	1,595
2017-02-15	1,580	1,661	1,580	1,637	110,300	1,637
2017-02-14	1,479	1,590	1,479	1,557	91,400	1,557
2017-02-13	1,485	1,485	1,398	1,464	72,600	1,464
2017-02-10	1,324	1,510	1,310	1,450	202,400	1,450
2017-02-09	1,269	1,288	1,245	1,276	25,300	1,276
2017-02-08	1,263	1,275	1,236	1,267	53,200	1,267
2017-02-07	1,321	1,338	1,260	1,275	36,800	1,275
2017-02-06	1,334	1,397	1,309	1,321	65,700	1,321
2017-02-03	1,333	1,370	1,303	1,304	22,600	1,304
2017-02-02	1,350	1,380	1,340	1,354	29,200	1,354
2017-02-01	1,391	1,406	1,320	1,350	82,400	1,350
2017-01-31	1,325	1,409	1,325	1,392	60,000	1,392
2017-01-30	1,397	1,418	1,345	1,385	62,700	1,385
2017-01-27	1,383	1,400	1,304	1,338	102,800	1,338
2017-01-26	1,285	1,370	1,272	1,353	90,400	1,353
2017-01-25	1,239	1,288	1,206	1,285	82,300	1,285
2017-01-24	1,187	1,259	1,167	1,231	119,500	1,231
2017-01-23	1,150	1,208	1,102	1,190	198,800	1,190
2017-01-20	1,075	1,078	1,043	1,066	32,500	1,066
2017-01-19	1,111	1,111	1,075	1,086	26,300	1,086
2017-01-18	1,060	1,097	1,048	1,096	16,000	1,096
2017-01-17	1,110	1,112	1,059	1,079	41,400	1,079
2017-01-16	1,079	1,119	1,056	1,084	119,900	1,084
2017-01-13	1,003	1,027	994	1,019	31,300	1,019
2017-01-12	989	1,015	978	988	54,200	988
2017-01-11	955	1,025	950	1,004	121,900	1,004
2017-01-10	925	950	923	942	37,800	942
2017-01-06	920	923	911	920	26,400	920
2017-01-05	918	922	909	914	16,500	914
2017-01-04	908	925	908	921	18,100	921

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