日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2008/12/30 24,890 24,950 24,840 24,850 10
2008/12/29 24,550 24,600 24,500 24,500 27
2008/12/26 24,590 24,590 24,010 24,500 39
2008/12/25 24,300 24,300 24,290 24,290 11
2008/12/24 24,540 24,540 24,070 24,070 6
2008/12/22 24,780 24,780 24,070 24,080 19
2008/12/19 24,030 24,480 23,500 24,480 45
2008/12/18 24,550 24,550 24,020 24,020 9
2008/12/17 24,760 24,800 24,300 24,300 24
2008/12/16 24,760 24,760 24,650 24,760 21
2008/12/15 24,760 24,760 24,740 24,750 27
2008/12/12 24,170 24,300 23,900 24,300 21
2008/12/11 24,760 24,800 24,300 24,320 7
2008/12/10 24,760 24,760 24,760 24,760 2
2008/12/09 25,000 25,000 24,100 24,760 19
2008/12/08 24,900 25,110 24,500 25,000 7
2008/12/05 24,800 24,800 24,600 24,600 4
2008/12/04 25,000 25,200 25,000 25,000 9
2008/12/03 24,990 25,510 24,990 25,000 32
2008/12/02 24,690 25,000 24,690 24,990 9
2008/12/01 25,500 25,500 24,950 24,950 5
2008/11/28 25,680 25,680 24,680 24,940 22
2008/11/27 23,770 23,800 23,280 23,280 6
2008/11/26 24,850 24,850 24,370 24,370 13
2008/11/25 22,810 24,500 22,800 24,500 17
2008/11/21 22,900 22,900 22,010 22,010 15
2008/11/20 23,050 23,050 22,700 22,900 11
2008/11/19 23,640 23,700 23,050 23,050 6
2008/11/18 23,110 23,110 23,000 23,010 11
2008/11/17 23,880 23,880 23,110 23,850 5
2008/11/14 22,700 23,900 22,700 23,000 6
2008/11/13 24,000 24,000 23,000 23,000 14
2008/11/12 24,100 24,100 24,010 24,010 5
2008/11/11 24,480 24,500 24,480 24,500 6
2008/11/10 23,800 23,800 23,500 23,600 17
2008/11/07 23,800 24,000 23,000 23,900 17
2008/11/06 24,090 24,090 23,000 23,000 15
2008/11/05 24,500 24,900 23,900 24,800 20
2008/11/04 24,800 24,800 23,500 23,500 11
2008/10/31 22,700 23,400 22,700 23,000 14
2008/10/30 22,100 22,900 22,000 22,500 17
2008/10/29 22,700 22,800 22,000 22,000 18
2008/10/28 21,800 21,800 19,700 21,800 48
2008/10/27 20,200 21,610 19,800 19,800 34
2008/10/24 22,210 22,300 20,120 20,120 21
2008/10/23 20,500 22,100 20,500 22,100 10
2008/10/22 22,200 22,300 21,250 21,250 36
2008/10/21 22,140 22,300 21,700 22,200 11
2008/10/20 20,900 21,400 20,900 21,400 11
2008/10/17 20,300 20,300 20,000 20,000 48
2008/10/16 20,600 20,690 20,000 20,300 25
2008/10/15 20,190 20,800 20,060 20,800 25
2008/10/14 19,790 19,790 19,790 19,790 3
2008/10/10 19,200 19,200 17,600 17,790 69
2008/10/09 19,990 20,000 19,000 19,600 73
2008/10/08 20,010 20,150 18,710 20,150 85
2008/10/07 20,000 21,500 20,000 21,500 79
2008/10/06 25,010 25,010 23,000 23,000 49
2008/10/03 26,500 26,500 25,990 26,000 17
2008/10/02 25,760 26,500 25,760 26,500 4
2008/10/01 27,200 27,200 25,760 25,760 7
2008/09/30 27,520 27,590 27,000 27,300 26
2008/09/29 28,000 28,200 27,610 28,000 14
2008/09/26 27,660 28,560 27,600 28,000 71
2008/09/25 25,660 26,100 25,560 25,560 29
2008/09/24 25,680 25,950 25,550 25,550 45
2008/09/22 25,990 25,990 24,610 25,980 58
2008/09/19 25,000 25,480 25,000 25,480 9
2008/09/18 25,000 25,500 24,510 24,900 92
2008/09/17 23,810 25,000 23,500 25,000 84
2008/09/16 25,600 25,600 23,800 23,800 55
2008/09/12 25,600 25,600 25,500 25,600 23
2008/09/11 25,600 25,600 25,510 25,510 10
2008/09/10 25,500 25,600 25,500 25,600 4
2008/09/09 25,500 25,600 25,400 25,400 33
2008/09/08 26,200 26,200 25,200 25,500 39
2008/09/05 26,610 27,000 26,200 26,200 25
2008/09/04 27,200 27,200 26,610 26,610 47
2008/09/03 27,200 27,210 27,200 27,200 12
2008/09/02 27,140 27,200 27,100 27,200 16
2008/09/01 27,800 28,000 27,800 28,000 6
2008/08/29 28,100 28,300 28,000 28,000 11
2008/08/28 28,090 28,100 27,900 27,900 32
2008/08/27 27,400 27,490 27,000 27,490 25
2008/08/26 27,400 27,430 27,400 27,420 6
2008/08/25 27,000 27,400 27,000 27,400 10
2008/08/22 27,340 27,450 26,560 26,560 7
2008/08/21 27,000 27,500 26,550 26,560 12
2008/08/20 26,400 26,500 26,400 26,400 6
2008/08/19 27,300 27,300 25,500 27,000 42
2008/08/18 27,100 27,500 27,000 27,000 10
2008/08/15 28,000 28,000 26,500 27,400 27
2008/08/14 28,200 28,280 27,000 27,000 57
2008/08/13 28,400 28,400 28,400 28,400 15
2008/08/12 29,500 29,500 28,700 29,000 9
2008/08/11 29,800 29,800 27,100 28,100 36
2008/08/08 30,000 30,000 29,800 29,800 20
2008/08/07 30,300 30,700 30,300 30,300 9
2008/08/06 31,500 31,700 31,500 31,700 5
2008/08/05 30,550 31,000 30,000 31,000 14
2008/08/04 30,600 31,000 30,550 30,550 9
2008/08/01 30,800 30,900 30,600 30,600 10
2008/07/31 31,050 31,100 31,000 31,000 16
2008/07/30 33,000 33,000 31,000 31,300 57
2008/07/29 33,000 33,000 32,500 33,000 17
2008/07/28 32,400 32,800 32,200 32,600 27
2008/07/25 32,000 32,000 32,000 32,000 33
2008/07/24 31,300 31,650 31,100 31,650 11
2008/07/23 31,450 31,700 31,300 31,700 12
2008/07/22 31,550 31,550 31,400 31,400 4
2008/07/18 31,600 31,600 31,550 31,550 8
2008/07/17 32,000 32,000 31,550 31,550 15
2008/07/16 31,550 32,000 31,550 31,550 6
2008/07/15 32,400 32,400 31,600 31,600 22
2008/07/14 31,950 31,950 31,600 31,600 14
2008/07/11 31,650 31,800 31,400 31,600 26
2008/07/10 32,000 32,000 31,550 31,600 13
2008/07/09 31,750 31,750 31,500 31,700 17
2008/07/08 31,700 31,700 31,300 31,300 25
2008/07/07 31,500 31,500 31,350 31,350 6
2008/07/04 31,950 31,950 31,500 31,550 3
2008/07/03 32,000 32,000 31,300 31,950 34
2008/07/02 33,100 33,100 31,700 32,000 28
2008/07/01 33,250 33,250 32,700 32,700 8
2008/06/30 33,100 33,300 32,900 33,300 14
2008/06/27 33,100 33,100 32,050 32,700 85
2008/06/26 31,500 32,000 31,500 31,900 19
2008/06/25 32,000 32,400 31,400 31,450 22
2008/06/24 31,500 32,000 31,500 32,000 9
2008/06/23 31,600 32,000 31,550 31,600 14
2008/06/20 31,350 32,000 31,350 32,000 13
2008/06/19 32,000 32,000 31,250 31,300 31
2008/06/18 32,400 32,400 31,950 31,950 9
2008/06/17 32,700 32,750 31,800 32,000 20
2008/06/16 32,350 32,700 32,300 32,700 7
2008/06/13 32,900 32,900 32,300 32,300 4
2008/06/12 33,050 33,050 32,200 32,300 13
2008/06/11 32,950 33,100 32,700 32,950 13
2008/06/10 33,000 33,200 32,500 32,600 27
2008/06/09 32,800 32,800 32,700 32,700 15
2008/06/06 33,600 34,000 33,050 33,100 49
2008/06/05 33,800 33,800 33,350 33,600 12
2008/06/04 33,800 33,800 33,400 33,400 16
2008/06/03 34,350 34,400 33,800 33,800 13
2008/06/02 34,500 34,800 34,150 34,400 12
2008/05/30 34,500 34,500 34,500 34,500 3
2008/05/29 34,700 35,000 34,600 34,600 37
2008/05/28 34,700 34,900 34,150 34,150 22
2008/05/27 34,750 34,750 34,750 34,750 1
2008/05/26 33,700 34,350 33,500 34,350 28
2008/05/23 34,000 34,000 33,700 33,700 28
2008/05/22 34,400 34,450 33,500 34,000 10
2008/05/21 34,700 35,000 34,000 34,000 28
2008/05/20 35,000 35,000 34,500 35,000 22
2008/05/19 35,050 35,500 34,800 35,000 28
2008/05/16 35,100 35,900 34,600 35,000 48
2008/05/15 35,600 36,000 35,000 35,100 18
2008/05/14 35,800 35,800 34,700 34,700 19
2008/05/13 36,250 36,400 35,000 35,000 34
2008/05/12 35,900 35,900 34,700 35,900 18
2008/05/09 35,900 36,200 35,800 35,800 20
2008/05/08 34,900 35,900 34,650 35,900 16
2008/05/07 35,000 35,300 35,000 35,300 47
2008/05/02 35,100 35,100 34,300 34,300 56
2008/05/01 36,500 36,500 34,450 34,950 70
2008/04/30 35,400 37,300 35,400 37,300 98
2008/04/28 35,400 35,400 34,400 34,950 38
2008/04/25 33,750 34,400 33,700 33,800 43
2008/04/24 33,600 33,750 33,400 33,750 10
2008/04/23 33,800 33,900 33,800 33,900 6
2008/04/22 33,500 33,700 33,300 33,600 7
2008/04/21 33,600 33,700 32,900 33,700 26
2008/04/18 33,500 33,600 33,400 33,400 9
2008/04/17 33,300 33,450 32,850 33,300 14
2008/04/16 32,650 33,400 32,350 33,300 18
2008/04/15 33,000 33,000 32,750 32,750 17
2008/04/14 32,900 34,000 32,900 34,000 11
2008/04/11 32,600 33,100 32,600 33,000 19
2008/04/10 33,400 33,400 33,000 33,000 13
2008/04/09 35,000 35,000 33,500 34,200 17
2008/04/08 34,950 35,000 34,200 34,200 17
2008/04/07 34,350 35,000 34,350 35,000 17
2008/04/04 34,400 35,150 34,300 35,150 19
2008/04/03 34,800 35,200 34,050 34,950 14
2008/04/02 34,250 35,200 34,250 35,200 14
2008/04/01 35,000 35,000 33,900 34,800 9
2008/03/31 34,750 35,300 34,000 35,300 17
2008/03/28 35,950 36,100 35,000 35,300 24
2008/03/27 35,700 35,700 34,800 35,550 48
2008/03/26 37,000 37,300 36,600 36,900 94
2008/03/25 38,500 39,200 38,300 39,200 331
2008/03/24 36,950 38,000 36,500 38,000 69
2008/03/21 35,400 36,450 35,400 36,200 51
2008/03/19 35,550 35,550 34,000 35,000 23
2008/03/18 33,000 34,000 33,000 34,000 20
2008/03/17 36,800 36,800 32,650 32,900 91
2008/03/14 36,000 36,200 35,800 35,800 19
2008/03/13 36,000 36,400 35,200 36,000 31
2008/03/12 39,850 39,900 34,500 35,250 225
2008/03/11 40,000 40,000 37,500 37,500 48
2008/03/10 41,100 41,950 40,000 40,800 23
2008/03/07 41,000 41,500 41,000 41,000 22
2008/03/06 42,000 42,500 41,600 41,600 32
2008/03/05 41,600 41,600 41,550 41,550 11
2008/03/04 41,500 42,000 41,150 41,500 15
2008/03/03 42,000 42,400 41,500 41,800 19
2008/02/29 42,300 43,300 41,000 43,300 48
2008/02/28 44,000 44,000 43,000 43,100 43
2008/02/27 44,900 44,900 43,750 43,750 72
2008/02/26 44,800 44,850 43,000 43,000 66
2008/02/25 43,600 44,800 43,050 44,100 40
2008/02/22 42,900 42,900 41,600 41,600 12
2008/02/21 42,900 43,400 42,700 42,700 17
2008/02/20 44,200 44,300 42,100 42,900 64
2008/02/19 44,600 44,900 44,000 44,200 34
2008/02/18 44,000 44,800 43,000 43,950 78
2008/02/15 40,000 42,800 39,200 42,800 101
2008/02/14 39,300 39,900 39,000 39,900 45
2008/02/13 38,050 38,500 38,000 38,100 38
2008/02/12 38,100 38,100 37,900 38,000 63
2008/02/08 38,000 38,500 38,000 38,000 30
2008/02/07 37,200 38,000 37,200 37,200 29
2008/02/06 38,000 38,200 37,100 38,000 43
2008/02/05 40,050 40,400 39,050 39,400 35
2008/02/04 40,500 40,500 39,500 39,900 88
2008/02/01 36,900 38,500 36,100 38,500 37
2008/01/31 35,600 36,900 35,600 36,100 17
2008/01/30 37,400 37,400 36,000 36,400 56
2008/01/29 38,100 38,400 35,450 37,950 179
2008/01/28 36,100 36,500 36,100 36,500 126
2008/01/25 31,350 33,000 31,000 33,000 30
2008/01/24 30,550 30,650 29,900 30,550 48
2008/01/23 29,900 30,700 29,210 29,810 30
2008/01/22 29,000 29,610 28,510 29,300 59
2008/01/21 31,750 31,750 29,400 30,300 80
2008/01/18 29,000 31,900 27,800 31,600 132
2008/01/17 31,700 34,500 30,500 30,800 360
2008/01/16 34,500 34,500 34,500 34,500 46
2008/01/15 40,000 40,000 37,000 38,100 142
2008/01/11 41,700 42,100 41,000 41,000 29
2008/01/10 41,300 42,100 41,300 42,100 13
2008/01/09 41,000 42,400 40,600 42,400 31
2008/01/08 42,400 42,800 41,900 42,400 12
2008/01/07 41,550 43,000 40,100 42,800 82
2008/01/04 43,600 43,600 41,500 41,500 42

このページの先頭へ