5742 エヌアイシ・オートテック(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	854	854	837	854	2,400	854
2021-12-29	835	841	835	841	1,500	841
2021-12-28	832	841	827	833	2,400	833
2021-12-27	823	835	823	832	4,100	832
2021-12-24	841	843	820	831	5,400	831
2021-12-23	844	844	835	841	2,200	841
2021-12-22	846	846	836	840	900	840
2021-12-21	829	845	829	845	2,300	845
2021-12-20	862	862	824	829	6,000	829
2021-12-17	870	870	851	870	1,900	870
2021-12-16	877	877	866	870	1,200	870
2021-12-15	865	866	859	866	4,200	866
2021-12-14	865	865	831	859	6,300	859
2021-12-13	881	881	855	865	3,800	865
2021-12-10	882	882	853	879	3,900	879
2021-12-09	881	882	874	881	2,200	881
2021-12-08	882	884	869	882	4,200	882
2021-12-07	880	880	860	879	4,800	879
2021-12-06	886	887	843	870	17,100	870
2021-12-03	891	895	888	891	2,300	891
2021-12-02	900	900	880	897	2,200	897
2021-12-01	903	920	900	902	4,200	902
2021-11-30	932	940	901	903	8,600	903
2021-11-29	927	940	927	935	800	935
2021-11-26	948	948	900	912	3,300	912
2021-11-25	950	958	946	946	3,100	946
2021-11-24	930	947	930	946	1,500	946
2021-11-22	954	956	943	945	800	945
2021-11-19	953	960	930	952	4,700	952
2021-11-18	945	957	942	954	900	954
2021-11-17	953	954	938	954	1,300	954
2021-11-16	947	961	932	952	700	952
2021-11-15	951	960	940	954	3,800	954
2021-11-12	960	960	946	946	1,000	946
2021-11-11	957	964	948	964	3,000	964
2021-11-10	958	967	958	962	3,700	962
2021-11-09	967	977	958	958	2,200	958
2021-11-08	933	991	933	977	7,000	977
2021-11-05	1,000	1,000	963	963	6,800	963
2021-11-04	991	1,000	991	1,000	1,200	1,000
2021-11-02	1,000	1,000	992	992	1,000	992
2021-11-01	1,000	1,000	1,000	1,000	600	1,000
2021-10-29	1,000	1,000	988	999	1,000	999
2021-10-28	998	1,000	992	1,000	800	1,000
2021-10-27	986	999	986	999	900	999
2021-10-26	999	999	988	999	1,500	999
2021-10-25	992	999	987	997	1,900	997
2021-10-22	990	997	990	997	700	997
2021-10-21	987	999	984	999	900	999
2021-10-20	982	988	979	984	1,600	984
2021-10-19	994	997	976	985	2,400	985
2021-10-18	984	1,002	974	997	8,200	997
2021-10-15	997	1,010	975	999	2,700	999
2021-10-14	981	996	976	995	3,300	995
2021-10-13	999	999	984	996	1,000	996
2021-10-12	1,004	1,004	978	995	1,400	995
2021-10-11	1,000	1,000	983	999	1,700	999
2021-10-08	1,010	1,010	962	999	4,200	999
2021-10-07	978	1,028	976	1,005	8,200	1,005
2021-10-06	979	994	979	993	900	993
2021-10-05	980	993	965	993	1,700	993
2021-10-04	985	989	959	980	2,000	980
2021-10-01	990	999	990	995	800	995
2021-09-30	999	999	998	999	2,200	999
2021-09-29	1,000	1,010	980	999	3,900	999
2021-09-28	1,005	1,016	999	1,016	1,900	1,016
2021-09-27	1,000	1,004	998	998	1,100	998
2021-09-24	997	1,000	993	999	2,600	999
2021-09-22	994	999	992	992	700	992
2021-09-21	995	998	981	992	1,700	992
2021-09-17	998	1,014	998	1,007	2,300	1,007
2021-09-16	1,004	1,005	993	1,005	2,700	1,005
2021-09-15	1,003	1,003	987	1,000	4,100	1,000
2021-09-14	1,006	1,006	987	1,006	2,900	1,006
2021-09-13	1,003	1,006	996	1,006	1,600	1,006
2021-09-10	1,015	1,015	999	1,003	1,900	1,003
2021-09-09	1,010	1,016	1,008	1,015	1,400	1,015
2021-09-08	1,032	1,033	1,002	1,032	2,200	1,032
2021-09-07	1,030	1,035	1,005	1,028	1,600	1,028
2021-09-06	1,015	1,046	1,015	1,030	2,500	1,030
2021-09-03	991	1,029	987	1,015	3,000	1,015
2021-09-02	1,000	1,000	994	1,000	400	1,000
2021-09-01	993	1,003	990	1,000	1,800	1,000
2021-08-31	993	994	973	993	2,000	993
2021-08-30	1,011	1,011	992	1,000	1,100	1,000
2021-08-27	992	1,005	985	1,005	800	1,005
2021-08-26	988	1,005	988	1,005	4,000	1,005
2021-08-25	987	988	970	988	5,300	988
2021-08-24	981	992	979	990	2,800	990
2021-08-23	986	993	981	981	1,700	981
2021-08-20	980	992	962	990	4,900	990
2021-08-19	992	998	981	989	3,100	989
2021-08-18	992	996	972	995	2,300	995
2021-08-17	995	1,000	990	995	4,700	995
2021-08-16	1,003	1,003	993	995	2,300	995
2021-08-13	999	1,003	991	1,003	1,800	1,003
2021-08-12	1,000	1,001	984	999	3,800	999
2021-08-11	1,005	1,007	990	996	3,000	996
2021-08-10	1,020	1,029	992	1,005	9,800	1,005
2021-08-06	1,022	1,050	1,022	1,048	2,900	1,048
2021-08-05	1,052	1,054	1,033	1,049	3,200	1,049
2021-08-04	1,043	1,069	1,031	1,064	3,200	1,064
2021-08-03	1,067	1,070	1,030	1,048	3,400	1,048
2021-08-02	1,082	1,082	1,020	1,078	2,700	1,078
2021-07-30	1,056	1,080	1,038	1,067	1,900	1,067
2021-07-29	1,080	1,082	1,039	1,064	4,000	1,064
2021-07-28	1,036	1,090	1,036	1,090	1,900	1,090
2021-07-27	1,055	1,069	1,022	1,036	3,600	1,036
2021-07-26	1,119	1,131	1,040	1,077	13,500	1,077
2021-07-21	1,061	1,090	1,051	1,090	12,600	1,090
2021-07-20	985	1,031	985	1,031	3,500	1,031
2021-07-19	1,000	1,000	984	984	1,900	984
2021-07-16	997	1,010	993	999	1,500	999
2021-07-15	1,011	1,011	1,000	1,005	2,300	1,005
2021-07-14	999	1,009	996	1,009	3,400	1,009
2021-07-13	1,003	1,009	996	999	700	999
2021-07-12	979	1,009	979	1,003	2,600	1,003
2021-07-09	1,002	1,002	980	994	2,200	994
2021-07-08	1,005	1,020	1,005	1,007	1,400	1,007
2021-07-07	1,009	1,030	1,000	1,009	2,200	1,009
2021-07-06	995	1,019	971	1,019	8,400	1,019
2021-07-05	1,030	1,030	972	995	10,800	995
2021-07-02	951	990	950	970	4,600	970
2021-07-01	931	948	931	948	2,200	948
2021-06-30	926	945	926	931	2,100	931
2021-06-29	919	923	919	923	400	923
2021-06-28	926	932	918	918	1,700	918
2021-06-25	926	931	926	931	600	931
2021-06-24	925	926	923	926	500	926
2021-06-23	923	928	923	925	800	925
2021-06-22	934	934	918	918	2,500	918
2021-06-21	927	930	920	921	2,400	921
2021-06-18	937	955	921	940	4,400	940
2021-06-17	947	952	942	952	3,800	952
2021-06-16	937	947	933	947	2,800	947
2021-06-15	931	940	930	935	2,400	935
2021-06-14	933	935	930	931	2,500	931
2021-06-11	927	935	925	933	600	933
2021-06-10	926	936	925	930	2,600	930
2021-06-09	947	962	934	934	4,500	934
2021-06-08	948	948	938	945	2,600	945
2021-06-07	938	938	933	934	2,200	934
2021-06-04	924	924	924	924	100	924
2021-06-03	928	928	921	923	900	923
2021-06-02	920	921	919	921	400	921
2021-06-01	926	929	912	925	3,800	925
2021-05-31	923	932	920	926	2,600	926
2021-05-28	925	925	913	924	1,300	924
2021-05-27	921	925	910	923	1,100	923
2021-05-26	922	931	921	926	2,100	926
2021-05-25	938	940	918	928	3,400	928
2021-05-24	940	940	925	940	2,900	940
2021-05-21	929	940	924	940	3,200	940
2021-05-20	924	927	922	927	1,700	927
2021-05-19	923	927	920	927	1,200	927
2021-05-18	916	920	911	919	1,400	919
2021-05-17	913	920	912	912	2,300	912
2021-05-14	922	931	914	917	2,600	917
2021-05-13	910	935	910	931	2,000	931
2021-05-12	935	937	919	919	2,900	919
2021-05-11	927	944	927	942	8,700	942
2021-05-10	930	946	916	925	17,900	925
2021-05-07	900	915	895	915	3,700	915
2021-05-06	899	907	895	905	1,600	905
2021-04-30	900	901	893	901	1,000	901
2021-04-28	892	902	892	897	1,100	897
2021-04-27	896	904	896	900	800	900
2021-04-26	895	905	895	904	1,300	904
2021-04-23	915	921	896	900	6,800	900
2021-04-22	904	915	900	915	3,200	915
2021-04-21	905	906	891	898	2,500	898
2021-04-20	901	905	900	905	1,400	905
2021-04-19	898	908	898	900	2,600	900
2021-04-16	894	899	890	899	1,200	899
2021-04-15	883	895	883	895	2,100	895
2021-04-14	880	894	880	882	300	882
2021-04-13	878	880	874	880	2,300	880
2021-04-12	880	880	870	870	2,400	870
2021-04-09	887	887	878	880	1,200	880
2021-04-08	878	889	878	886	2,000	886
2021-04-07	886	887	886	887	300	887
2021-04-06	894	894	881	881	1,700	881
2021-04-05	876	888	876	888	1,300	888
2021-04-02	894	894	876	876	2,500	876
2021-04-01	890	891	880	886	1,200	886
2021-03-31	891	891	880	890	5,300	890
2021-03-30	907	907	873	894	4,200	894
2021-03-29	926	931	918	928	3,300	928
2021-03-26	932	932	915	927	3,200	927
2021-03-25	919	925	900	925	2,300	925
2021-03-24	920	920	900	919	5,100	919
2021-03-23	948	948	920	925	3,400	925
2021-03-22	925	950	925	948	6,600	948
2021-03-19	919	923	900	923	4,800	923
2021-03-18	911	920	905	920	3,000	920
2021-03-17	912	914	903	911	2,500	911
2021-03-16	898	914	893	910	3,200	910
2021-03-15	890	900	882	890	5,400	890
2021-03-12	886	888	875	884	3,800	884
2021-03-11	866	884	866	884	2,200	884
2021-03-10	890	890	866	866	2,400	866
2021-03-09	868	877	860	877	2,700	877
2021-03-08	855	876	845	860	24,300	860
2021-03-05	907	922	904	915	3,000	915
2021-03-04	918	918	912	918	600	918
2021-03-03	919	924	910	918	2,000	918
2021-03-02	930	930	915	920	2,200	920
2021-03-01	905	930	905	930	1,600	930
2021-02-26	919	919	901	905	1,300	905
2021-02-25	911	925	900	919	3,100	919
2021-02-24	914	920	900	917	2,100	917
2021-02-22	906	919	906	914	1,300	914
2021-02-19	930	930	900	915	4,000	915
2021-02-18	919	939	919	919	1,500	919
2021-02-17	944	944	930	931	1,900	931
2021-02-16	932	944	928	940	4,900	940
2021-02-15	936	942	930	942	2,300	942
2021-02-12	940	949	930	934	1,500	934
2021-02-10	925	940	925	940	1,900	940
2021-02-09	964	971	930	940	7,500	940
2021-02-08	930	950	881	949	15,100	949
2021-02-05	909	985	909	963	19,100	963
2021-02-04	902	910	900	907	5,400	907
2021-02-03	899	909	891	899	5,300	899
2021-02-02	898	925	881	890	7,800	890
2021-02-01	868	890	861	888	6,600	888
2021-01-29	886	886	862	862	3,400	862
2021-01-28	864	873	861	863	2,200	863
2021-01-27	870	870	859	870	2,300	870
2021-01-26	857	870	856	856	2,900	856
2021-01-25	876	876	855	865	5,800	865
2021-01-22	878	878	865	876	3,000	876
2021-01-21	874	876	861	873	3,500	873
2021-01-20	875	883	866	866	4,200	866
2021-01-19	851	880	851	880	7,600	880
2021-01-18	866	872	851	851	3,800	851
2021-01-15	879	879	855	862	6,800	862
2021-01-14	867	878	860	865	5,100	865
2021-01-13	870	879	867	878	4,000	878
2021-01-12	880	880	863	878	6,000	878
2021-01-08	854	860	845	860	2,100	860
2021-01-07	848	853	842	847	2,800	847
2021-01-06	833	842	833	842	1,200	842
2021-01-05	836	836	829	830	2,600	830
2021-01-04	850	850	835	835	1,500	835

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