エヌアイシ・オートテック(5742)の株価時系列情報
エヌアイシ・オートテック(5742)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2006/12/29 | 98,900 | 100,000 | 98,000 | 100,000 | 180 |
| 2006/12/28 | 102,000 | 102,000 | 99,100 | 100,000 | 392 |
| 2006/12/27 | 105,000 | 107,000 | 100,000 | 103,000 | 1,427 |
| 2006/12/26 | 101,000 | 104,000 | 99,500 | 101,000 | 787 |
| 2006/12/25 | 101,000 | 103,000 | 98,500 | 99,900 | 1,069 |
| 2006/12/22 | 103,000 | 103,000 | 98,500 | 99,600 | 606 |
| 2006/12/21 | 105,000 | 111,000 | 102,000 | 102,000 | 2,836 |
| 2006/12/20 | 95,200 | 106,000 | 95,200 | 106,000 | 3,485 |
| 2006/12/19 | 98,500 | 98,700 | 95,700 | 95,800 | 325 |
| 2006/12/18 | 100,000 | 100,000 | 98,400 | 98,700 | 204 |
| 2006/12/15 | 99,500 | 103,000 | 98,100 | 99,600 | 735 |
| 2006/12/14 | 98,000 | 102,000 | 96,500 | 101,000 | 745 |
| 2006/12/13 | 100,000 | 101,000 | 98,000 | 99,200 | 528 |
| 2006/12/12 | 105,000 | 106,000 | 101,000 | 102,000 | 897 |
| 2006/12/11 | 110,000 | 110,000 | 105,000 | 106,000 | 955 |
| 2006/12/08 | 109,000 | 112,000 | 108,000 | 110,000 | 980 |
| 2006/12/07 | 115,000 | 117,000 | 103,000 | 108,000 | 2,911 |
| 2006/12/06 | 103,000 | 117,000 | 102,000 | 113,000 | 4,124 |
| 2006/12/05 | 102,000 | 107,000 | 99,300 | 104,000 | 2,301 |
| 2006/12/04 | 97,500 | 101,000 | 97,000 | 101,000 | 719 |
| 2006/12/01 | 98,000 | 102,000 | 97,300 | 98,300 | 694 |
| 2006/11/30 | 106,000 | 109,000 | 98,300 | 100,000 | 2,980 |
| 2006/11/29 | 98,600 | 104,000 | 98,100 | 104,000 | 2,476 |
| 2006/11/28 | 88,500 | 94,800 | 88,100 | 93,600 | 752 |
| 2006/11/27 | 87,400 | 92,500 | 86,400 | 90,500 | 601 |
| 2006/11/24 | 88,400 | 89,400 | 86,600 | 87,700 | 636 |
| 2006/11/22 | 85,000 | 95,500 | 84,100 | 92,400 | 880 |
| 2006/11/21 | 89,400 | 95,000 | 86,100 | 88,000 | 448 |
| 2006/11/20 | 96,000 | 98,000 | 89,900 | 90,000 | 634 |
| 2006/11/17 | 102,000 | 102,000 | 99,100 | 100,000 | 412 |
| 2006/11/16 | 103,000 | 104,000 | 101,000 | 102,000 | 267 |
| 2006/11/15 | 105,000 | 106,000 | 103,000 | 103,000 | 315 |
| 2006/11/14 | 105,000 | 106,000 | 103,000 | 104,000 | 565 |
| 2006/11/13 | 106,000 | 108,000 | 102,000 | 103,000 | 717 |
| 2006/11/10 | 101,000 | 120,000 | 100,000 | 106,000 | 3,096 |
| 2006/11/09 | 103,000 | 105,000 | 101,000 | 102,000 | 453 |
| 2006/11/08 | 106,000 | 108,000 | 102,000 | 105,000 | 614 |
| 2006/11/07 | 114,000 | 115,000 | 109,000 | 110,000 | 429 |
| 2006/11/06 | 119,000 | 122,000 | 111,000 | 112,000 | 1,466 |
| 2006/11/02 | 112,000 | 112,000 | 109,000 | 111,000 | 285 |
| 2006/11/01 | 114,000 | 114,000 | 110,000 | 112,000 | 197 |
| 2006/10/31 | 111,000 | 113,000 | 109,000 | 112,000 | 325 |
| 2006/10/30 | 113,000 | 118,000 | 111,000 | 112,000 | 679 |
| 2006/10/27 | 120,000 | 120,000 | 114,000 | 116,000 | 598 |
| 2006/10/26 | 120,000 | 122,000 | 118,000 | 119,000 | 740 |
| 2006/10/25 | 120,000 | 124,000 | 116,000 | 119,000 | 1,137 |
| 2006/10/24 | 127,000 | 133,000 | 118,000 | 118,000 | 2,453 |
| 2006/10/23 | 119,000 | 126,000 | 117,000 | 124,000 | 1,635 |
| 2006/10/20 | 121,000 | 124,000 | 118,000 | 120,000 | 960 |
| 2006/10/19 | 125,000 | 129,000 | 118,000 | 119,000 | 3,498 |
| 2006/10/18 | 108,000 | 128,000 | 106,000 | 127,000 | 5,407 |
| 2006/10/17 | 110,000 | 111,000 | 105,000 | 108,000 | 977 |
| 2006/10/16 | 104,000 | 115,000 | 103,000 | 110,000 | 3,176 |
| 2006/10/13 | 113,000 | 117,000 | 103,000 | 104,000 | 2,981 |
| 2006/10/12 | 96,000 | 107,000 | 93,500 | 107,000 | 769 |
| 2006/10/11 | 100,000 | 101,000 | 95,200 | 97,000 | 884 |
| 2006/10/10 | 104,000 | 106,000 | 100,000 | 101,000 | 650 |
| 2006/10/06 | 104,000 | 111,000 | 99,900 | 108,000 | 1,345 |
| 2006/10/05 | 113,000 | 113,000 | 106,000 | 106,000 | 689 |
| 2006/10/04 | 117,000 | 119,000 | 109,000 | 111,000 | 796 |
| 2006/10/03 | 116,000 | 118,000 | 112,000 | 116,000 | 1,060 |
| 2006/10/02 | 122,000 | 131,000 | 118,000 | 120,000 | 2,725 |
| 2006/09/29 | 136,000 | 143,000 | 122,000 | 122,000 | 9,001 |
| 2006/09/28 | 114,000 | 124,000 | 110,000 | 124,000 | 10,396 |
| 2006/09/27 | 98,700 | 104,000 | 97,700 | 104,000 | 2,131 |
| 2006/09/26 | 102,000 | 105,000 | 93,000 | 93,700 | 1,424 |
| 2006/09/25 | 109,000 | 113,000 | 104,000 | 104,000 | 703 |
| 2006/09/22 | 104,000 | 120,000 | 104,000 | 108,000 | 2,073 |
| 2006/09/21 | 114,000 | 115,000 | 102,000 | 109,000 | 1,028 |
| 2006/09/20 | 114,000 | 125,000 | 111,000 | 113,000 | 1,184 |
| 2006/09/19 | 117,000 | 119,000 | 111,000 | 118,000 | 1,214 |
| 2006/09/15 | 134,000 | 136,000 | 124,000 | 124,000 | 4,251 |
| 2006/09/14 | 142,000 | 144,000 | 138,000 | 144,000 | 2,055 |
| 2006/09/13 | 137,000 | 137,000 | 121,000 | 124,000 | 1,843 |
| 2006/09/12 | 147,000 | 147,000 | 138,000 | 139,000 | 856 |
| 2006/09/11 | 152,000 | 152,000 | 147,000 | 148,000 | 596 |
| 2006/09/08 | 151,000 | 155,000 | 151,000 | 153,000 | 345 |
| 2006/09/07 | 153,000 | 156,000 | 151,000 | 152,000 | 660 |
| 2006/09/06 | 159,000 | 162,000 | 154,000 | 155,000 | 1,549 |
| 2006/09/05 | 158,000 | 158,000 | 151,000 | 153,000 | 823 |
| 2006/09/04 | 158,000 | 162,000 | 155,000 | 157,000 | 992 |
| 2006/09/01 | 163,000 | 168,000 | 157,000 | 158,000 | 1,017 |
| 2006/08/31 | 170,000 | 171,000 | 161,000 | 162,000 | 3,032 |
| 2006/08/30 | 168,000 | 187,000 | 164,000 | 176,000 | 12,356 |
| 2006/08/29 | 159,000 | 166,000 | 154,000 | 158,000 | 1,392 |
| 2006/08/28 | 173,000 | 174,000 | 161,000 | 162,000 | 1,376 |
| 2006/08/25 | 182,000 | 182,000 | 173,000 | 176,000 | 1,115 |
| 2006/08/24 | 185,000 | 185,000 | 178,000 | 182,000 | 1,049 |
| 2006/08/23 | 184,000 | 187,000 | 181,000 | 185,000 | 1,779 |
| 2006/08/22 | 183,000 | 188,000 | 181,000 | 184,000 | 1,549 |
| 2006/08/21 | 183,000 | 184,000 | 181,000 | 183,000 | 687 |
| 2006/08/18 | 187,000 | 187,000 | 177,000 | 182,000 | 2,552 |
| 2006/08/17 | 194,000 | 197,000 | 187,000 | 188,000 | 2,363 |
| 2006/08/16 | 189,000 | 194,000 | 185,000 | 191,000 | 4,584 |
| 2006/08/15 | 183,000 | 195,000 | 179,000 | 184,000 | 5,500 |
| 2006/08/14 | 181,000 | 186,000 | 178,000 | 181,000 | 1,107 |
| 2006/08/11 | 189,000 | 191,000 | 183,000 | 183,000 | 1,521 |
| 2006/08/10 | 189,000 | 197,000 | 188,000 | 190,000 | 3,111 |
| 2006/08/09 | 191,000 | 200,000 | 185,000 | 189,000 | 8,501 |
| 2006/08/08 | 214,000 | 217,000 | 189,000 | 192,000 | 13,937 |
| 2006/08/07 | 181,000 | 210,000 | 177,000 | 210,000 | 21,331 |
| 2006/08/04 | 181,000 | 189,000 | 173,000 | 180,000 | 8,037 |
| 2006/08/03 | 186,000 | 190,000 | 179,000 | 182,000 | 3,241 |
| 2006/08/02 | 180,000 | 187,000 | 177,000 | 181,000 | 5,192 |
| 2006/08/01 | 193,000 | 196,000 | 180,000 | 183,000 | 6,431 |
| 2006/07/31 | 205,000 | 214,000 | 190,000 | 190,000 | 15,522 |
| 2006/07/28 | 198,000 | 213,000 | 192,000 | 201,000 | 12,077 |
| 2006/07/27 | 202,000 | 217,000 | 191,000 | 199,000 | 10,071 |
| 2006/07/26 | 218,000 | 222,000 | 190,000 | 210,000 | 18,511 |
| 2006/07/25 | 243,000 | 256,000 | 200,000 | 202,000 | 23,083 |
| 2006/07/24 | 209,000 | 219,000 | 198,000 | 219,000 | 19,261 |
| 2006/07/21 | 177,000 | 189,000 | 170,000 | 189,000 | 23,018 |
| 2006/07/20 | 151,000 | 159,000 | 147,000 | 159,000 | 3,172 |
| 2006/07/19 | 160,000 | 170,000 | 138,000 | 139,000 | 9,736 |
| 2006/07/18 | 199,000 | 200,000 | 163,000 | 163,000 | 8,370 |
| 2006/07/14 | 198,000 | 218,000 | 193,000 | 193,000 | 16,043 |
| 2006/07/13 | 209,000 | 232,000 | 189,000 | 206,000 | 33,091 |
| 2006/07/12 | 186,000 | 205,000 | 153,000 | 205,000 | 22,051 |
| 2006/07/11 | 196,000 | 202,000 | 162,000 | 175,000 | 17,648 |
| 2006/07/10 | 212,000 | 226,000 | 200,000 | 200,000 | 14,589 |
| 2006/07/07 | 262,000 | 269,000 | 213,000 | 240,000 | 19,482 |
| 2006/07/06 | 259,000 | 293,000 | 235,000 | 252,000 | 35,461 |
| 2006/07/05 | 192,000 | 219,000 | 190,000 | 219,000 | 27,860 |
| 2006/07/04 | 183,000 | 189,000 | 176,000 | 189,000 | 27,986 |
| 2006/07/03 | 159,000 | 159,000 | 159,000 | 159,000 | 763 |
| 2006/06/30 | 163,000 | 183,000 | 133,000 | 139,000 | 24,328 |
| 2006/06/29 | 135,000 | 147,000 | 133,000 | 147,000 | 9,128 |
| 2006/06/28 | 107,000 | 107,000 | 107,000 | 107,000 | 94 |
| 2006/06/27 | 96,900 | 96,900 | 96,900 | 96,900 | 117 |
| 2006/06/26 | 77,900 | 86,900 | 77,900 | 86,900 | 3,645 |
| 2006/06/23 | 66,600 | 76,900 | 65,000 | 76,900 | 33,206 |