5742 エヌアイシ・オートテック(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	780	784	777	784	1,600	784
2022-12-29	777	780	777	780	300	780
2022-12-28	774	779	774	779	1,500	779
2022-12-27	780	780	777	777	1,900	777
2022-12-26	780	780	777	780	1,200	780
2022-12-23	780	780	777	780	1,400	780
2022-12-22	780	780	778	780	1,900	780
2022-12-21	779	780	777	780	1,500	780
2022-12-20	782	789	778	780	3,200	780
2022-12-19	781	788	780	786	3,500	786
2022-12-16	781	786	780	786	1,600	786
2022-12-15	789	789	780	784	3,800	784
2022-12-14	785	786	784	784	1,700	784
2022-12-13	787	791	784	785	2,400	785
2022-12-12	787	787	784	787	800	787
2022-12-09	784	788	780	787	1,300	787
2022-12-08	785	785	785	785	400	785
2022-12-07	783	786	775	784	1,400	784
2022-12-06	784	784	771	783	2,500	783
2022-12-05	788	788	775	782	4,300	782
2022-12-02	784	789	784	785	700	785
2022-12-01	790	790	783	786	1,200	786
2022-11-30	790	790	785	785	800	785
2022-11-29	785	792	785	792	200	792
2022-11-28	783	790	783	790	1,400	790
2022-11-25	786	788	782	783	1,800	783
2022-11-24	782	787	780	782	1,900	782
2022-11-22	781	787	780	782	4,000	782
2022-11-21	786	788	780	788	1,600	788
2022-11-18	786	786	786	786	300	786
2022-11-17	783	786	783	786	300	786
2022-11-16	776	780	776	779	3,000	779
2022-11-15	-	-	-	792	-	792
2022-11-14	793	793	790	792	400	792
2022-11-11	788	793	778	793	1,800	793
2022-11-10	777	785	775	784	1,400	784
2022-11-09	790	791	777	777	1,800	777
2022-11-08	791	791	791	791	2,600	791
2022-11-07	795	795	757	785	3,800	785
2022-11-04	-	-	-	802	-	802
2022-11-02	799	802	799	802	1,100	802
2022-11-01	803	803	800	802	900	802
2022-10-31	798	803	798	803	300	803
2022-10-28	802	802	795	802	700	802
2022-10-27	802	802	802	802	300	802
2022-10-26	800	801	800	801	300	801
2022-10-25	801	803	799	800	1,500	800
2022-10-24	804	805	801	801	1,800	801
2022-10-21	802	802	802	802	300	802
2022-10-20	801	801	801	801	100	801
2022-10-19	801	804	800	804	700	804
2022-10-18	799	803	798	801	600	801
2022-10-17	805	805	798	799	2,000	799
2022-10-14	802	804	802	802	1,100	802
2022-10-13	801	808	801	802	600	802
2022-10-12	799	807	799	807	700	807
2022-10-11	800	803	800	802	700	802
2022-10-07	800	805	797	799	3,800	799
2022-10-06	807	807	807	807	300	807
2022-10-05	806	810	806	806	600	806
2022-10-04	810	810	805	808	700	808
2022-10-03	805	807	783	807	2,600	807
2022-09-30	795	805	795	805	1,000	805
2022-09-29	810	810	804	808	2,100	808
2022-09-28	809	820	808	808	700	808
2022-09-27	809	819	803	819	2,100	819
2022-09-26	817	817	807	815	1,300	815
2022-09-22	805	819	805	817	1,500	817
2022-09-21	813	817	804	817	2,700	817
2022-09-20	816	821	808	815	3,600	815
2022-09-16	815	817	815	817	300	817
2022-09-15	816	821	816	821	1,900	821
2022-09-14	813	819	813	816	800	816
2022-09-13	818	820	818	820	300	820
2022-09-12	818	818	816	816	400	816
2022-09-09	819	819	815	815	400	815
2022-09-08	817	817	817	817	100	817
2022-09-07	818	818	808	815	1,600	815
2022-09-06	815	818	812	818	1,300	818
2022-09-05	809	811	806	811	800	811
2022-09-02	817	820	806	806	2,800	806
2022-09-01	823	823	807	813	2,800	813
2022-08-31	815	822	811	821	4,400	821
2022-08-30	813	815	813	814	2,300	814
2022-08-29	809	817	808	816	1,300	816
2022-08-26	815	817	814	816	1,500	816
2022-08-25	812	815	812	815	2,100	815
2022-08-24	812	814	812	814	700	814
2022-08-23	812	812	810	810	2,000	810
2022-08-22	811	813	811	812	900	812
2022-08-19	812	813	810	811	1,000	811
2022-08-18	811	813	810	813	1,500	813
2022-08-17	811	814	807	810	2,900	810
2022-08-16	812	812	811	812	500	812
2022-08-15	809	813	809	812	1,200	812
2022-08-12	809	812	809	809	1,100	809
2022-08-10	810	811	806	811	500	811
2022-08-09	814	814	811	812	500	812
2022-08-08	814	814	810	814	2,100	814
2022-08-05	808	814	805	812	3,100	812
2022-08-04	810	810	808	808	1,000	808
2022-08-03	810	810	810	810	300	810
2022-08-02	806	810	806	810	600	810
2022-08-01	813	813	806	806	2,600	806
2022-07-29	809	814	807	813	2,300	813
2022-07-28	811	812	803	809	400	809
2022-07-27	814	815	800	803	2,800	803
2022-07-26	813	818	813	814	600	814
2022-07-25	818	818	813	813	1,200	813
2022-07-22	817	818	812	818	8,300	818
2022-07-21	808	825	808	817	4,100	817
2022-07-20	807	808	800	808	3,900	808
2022-07-19	805	807	803	807	1,000	807
2022-07-15	805	805	803	804	2,800	804
2022-07-14	801	803	799	803	2,500	803
2022-07-13	802	803	801	801	1,200	801
2022-07-12	804	807	800	802	2,600	802
2022-07-11	804	804	800	802	1,600	802
2022-07-08	803	804	801	804	900	804
2022-07-07	803	803	803	803	500	803
2022-07-06	803	803	800	803	600	803
2022-07-05	804	804	800	804	1,500	804
2022-07-04	806	806	800	800	2,400	800
2022-07-01	807	807	801	806	500	806
2022-06-30	803	810	800	807	2,700	807
2022-06-29	799	802	799	802	1,200	802
2022-06-28	798	804	798	803	2,200	803
2022-06-27	792	798	792	798	400	798
2022-06-24	793	794	790	792	500	792
2022-06-23	789	798	789	793	1,600	793
2022-06-22	799	799	796	798	1,000	798
2022-06-21	797	800	792	795	600	795
2022-06-20	798	799	789	797	900	797
2022-06-17	796	798	791	798	2,100	798
2022-06-16	796	799	796	797	1,400	797
2022-06-15	798	798	794	796	700	796
2022-06-14	798	798	794	795	700	795
2022-06-13	800	800	798	798	200	798
2022-06-10	798	802	796	800	1,300	800
2022-06-09	800	800	796	796	3,500	796
2022-06-08	798	798	797	798	700	798
2022-06-07	796	797	791	797	2,000	797
2022-06-06	797	797	790	793	3,200	793
2022-06-03	796	798	793	798	1,000	798
2022-06-02	795	797	789	792	1,100	792
2022-06-01	793	794	791	791	1,100	791
2022-05-31	787	793	787	789	1,700	789
2022-05-30	790	794	790	792	1,100	792
2022-05-27	789	789	778	785	900	785
2022-05-26	781	787	778	778	2,200	778
2022-05-25	781	788	779	788	1,700	788
2022-05-24	772	781	772	780	2,300	780
2022-05-23	761	779	761	771	13,500	771
2022-05-20	784	801	781	781	7,300	781
2022-05-19	787	787	780	784	1,600	784
2022-05-18	790	790	783	787	700	787
2022-05-17	785	790	783	787	1,000	787
2022-05-16	794	794	785	792	2,000	792
2022-05-13	777	783	777	780	900	780
2022-05-12	784	788	774	777	3,200	777
2022-05-11	784	786	779	779	1,000	779
2022-05-10	778	783	778	778	1,300	778
2022-05-09	775	794	775	785	5,200	785
2022-05-06	785	788	777	782	1,700	782
2022-05-02	782	784	771	780	3,200	780
2022-04-28	781	783	777	780	1,800	780
2022-04-27	782	782	781	781	200	781
2022-04-26	787	787	777	779	5,200	779
2022-04-25	791	791	785	787	1,100	787
2022-04-22	790	792	786	792	1,300	792
2022-04-21	790	791	785	791	1,700	791
2022-04-20	790	792	789	791	800	791
2022-04-19	787	793	787	792	700	792
2022-04-18	789	790	785	787	1,400	787
2022-04-15	785	790	784	784	1,400	784
2022-04-14	785	792	783	788	2,600	788
2022-04-13	788	793	784	785	2,200	785
2022-04-12	790	794	788	794	1,500	794
2022-04-11	790	798	789	790	3,200	790
2022-04-08	790	798	790	793	2,900	793
2022-04-07	792	800	792	796	2,400	796
2022-04-06	799	805	799	799	2,600	799
2022-04-05	804	807	800	804	3,000	804
2022-04-04	792	805	792	805	8,000	805
2022-04-01	814	822	814	814	1,400	814
2022-03-31	819	824	813	813	900	813
2022-03-30	811	822	811	819	2,400	819
2022-03-29	829	833	821	828	3,400	828
2022-03-28	827	830	821	828	2,900	828
2022-03-25	828	830	822	823	5,000	823
2022-03-24	821	830	818	830	5,300	830
2022-03-23	822	829	821	821	1,800	821
2022-03-22	824	825	820	821	3,300	821
2022-03-18	827	827	820	825	1,200	825
2022-03-17	825	829	820	827	3,000	827
2022-03-16	819	827	815	825	2,700	825
2022-03-15	816	817	809	815	1,200	815
2022-03-14	817	817	802	817	2,000	817
2022-03-11	804	817	804	817	2,500	817
2022-03-10	801	816	799	804	2,700	804
2022-03-09	800	802	794	798	3,700	798
2022-03-08	819	819	801	817	1,100	817
2022-03-07	825	825	788	825	12,200	825
2022-03-04	831	833	822	824	3,400	824
2022-03-03	841	841	830	831	1,300	831
2022-03-02	827	841	827	833	1,500	833
2022-03-01	835	843	830	831	5,200	831
2022-02-28	838	852	837	840	2,100	840
2022-02-25	836	836	829	833	2,100	833
2022-02-24	827	837	822	827	3,800	827
2022-02-22	823	828	819	819	3,200	819
2022-02-21	829	834	822	823	2,500	823
2022-02-18	828	831	819	829	4,400	829
2022-02-17	823	828	818	828	2,600	828
2022-02-16	827	827	817	823	3,400	823
2022-02-15	814	839	814	816	5,600	816
2022-02-14	830	840	817	817	7,900	817
2022-02-10	831	838	829	834	3,000	834
2022-02-09	829	834	829	834	3,100	834
2022-02-08	829	839	829	830	2,700	830
2022-02-07	820	849	815	844	15,600	844
2022-02-04	848	856	820	820	10,800	820
2022-02-03	849	856	849	854	700	854
2022-02-02	849	850	843	846	1,900	846
2022-02-01	849	849	843	843	700	843
2022-01-31	847	849	845	849	500	849
2022-01-28	836	847	836	847	1,600	847
2022-01-27	841	846	835	846	1,900	846
2022-01-26	844	848	844	847	800	847
2022-01-25	846	846	844	844	1,900	844
2022-01-24	832	845	832	845	1,600	845
2022-01-21	845	845	845	845	200	845
2022-01-20	845	845	840	845	500	845
2022-01-19	852	852	831	846	900	846
2022-01-18	850	853	848	851	600	851
2022-01-17	844	848	840	848	1,300	848
2022-01-14	854	854	838	850	1,200	850
2022-01-13	850	854	850	854	500	854
2022-01-12	850	850	844	849	900	849
2022-01-11	844	846	840	846	700	846
2022-01-07	836	854	825	841	3,200	841
2022-01-06	845	860	832	834	5,600	834
2022-01-05	850	857	845	845	1,400	845
2022-01-04	854	855	846	855	1,900	855

分割・併合履歴： [2013-03-27]1株→100株