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 |
|---|---|---|---|---|---|
| 2009/12/30 | 19,660 | 20,000 | 19,660 | 20,000 | 21 |
| 2009/12/29 | 19,990 | 20,000 | 19,990 | 20,000 | 7 |
| 2009/12/28 | 19,990 | 20,000 | 19,990 | 19,990 | 7 |
| 2009/12/25 | 19,990 | 19,990 | 19,990 | 19,990 | 24 |
| 2009/12/24 | 19,560 | 19,990 | 19,380 | 19,990 | 10 |
| 2009/12/22 | 20,000 | 20,000 | 19,560 | 19,560 | 5 |
| 2009/12/21 | 19,930 | 20,000 | 19,930 | 20,000 | 5 |
| 2009/12/18 | 19,970 | 19,970 | 19,970 | 19,970 | 10 |
| 2009/12/17 | 19,900 | 20,000 | 19,200 | 19,990 | 30 |
| 2009/12/16 | 20,300 | 20,300 | 20,300 | 20,300 | 30 |
| 2009/12/15 | 19,160 | 19,700 | 19,160 | 19,700 | 5 |
| 2009/12/14 | 19,700 | 19,700 | 19,700 | 19,700 | 4 |
| 2009/12/11 | 19,160 | 19,900 | 19,160 | 19,900 | 10 |
| 2009/12/10 | 19,100 | 19,100 | 19,100 | 19,100 | 3 |
| 2009/12/09 | 20,000 | 20,000 | 19,400 | 19,400 | 12 |
| 2009/12/08 | 19,800 | 19,900 | 19,800 | 19,900 | 7 |
| 2009/12/07 | 19,350 | 19,940 | 19,350 | 19,800 | 4 |
| 2009/12/04 | 19,300 | 19,350 | 19,300 | 19,350 | 11 |
| 2009/12/03 | 19,200 | 20,000 | 19,200 | 20,000 | 10 |
| 2009/12/02 | 19,100 | 19,500 | 19,100 | 19,150 | 23 |
| 2009/12/01 | 19,900 | 20,300 | 19,900 | 20,300 | 11 |
| 2009/11/30 | 19,170 | 19,900 | 19,000 | 19,900 | 30 |
| 2009/11/27 | 18,600 | 19,200 | 18,600 | 19,200 | 25 |
| 2009/11/26 | 18,900 | 19,800 | 18,900 | 19,800 | 32 |
| 2009/11/25 | 20,300 | 20,300 | 20,140 | 20,200 | 16 |
| 2009/11/24 | 20,350 | 20,580 | 18,200 | 19,680 | 89 |
| 2009/11/20 | 20,400 | 20,450 | 20,400 | 20,400 | 7 |
| 2009/11/19 | 19,900 | 20,400 | 19,800 | 20,400 | 6 |
| 2009/11/18 | 20,050 | 20,050 | 19,910 | 19,910 | 8 |
| 2009/11/17 | 20,790 | 20,790 | 20,050 | 20,570 | 10 |
| 2009/11/16 | 20,050 | 20,400 | 20,050 | 20,400 | 10 |
| 2009/11/13 | 20,690 | 21,000 | 20,000 | 20,050 | 33 |
| 2009/11/12 | 20,200 | 20,990 | 20,150 | 20,990 | 34 |
| 2009/11/11 | 20,900 | 21,100 | 20,800 | 20,800 | 11 |
| 2009/11/10 | 20,100 | 20,800 | 20,100 | 20,800 | 10 |
| 2009/11/09 | 20,000 | 20,000 | 20,000 | 20,000 | 7 |
| 2009/11/06 | 20,300 | 20,300 | 20,000 | 20,000 | 7 |
| 2009/11/05 | 20,900 | 20,900 | 20,400 | 20,880 | 6 |
| 2009/11/04 | 20,550 | 21,150 | 20,200 | 20,200 | 27 |
| 2009/11/02 | 20,900 | 20,900 | 20,560 | 20,560 | 3 |
| 2009/10/30 | 21,000 | 21,390 | 21,000 | 21,200 | 10 |
| 2009/10/29 | 21,100 | 21,300 | 20,860 | 21,000 | 18 |
| 2009/10/28 | 21,300 | 21,300 | 21,300 | 21,300 | 3 |
| 2009/10/27 | 21,000 | 21,000 | 20,850 | 21,000 | 11 |
| 2009/10/26 | 21,400 | 21,400 | 21,000 | 21,000 | 4 |
| 2009/10/23 | 21,450 | 21,600 | 20,850 | 21,100 | 18 |
| 2009/10/22 | 21,000 | 21,160 | 20,560 | 21,150 | 8 |
| 2009/10/21 | 21,150 | 21,150 | 21,150 | 21,150 | 9 |
| 2009/10/20 | 20,400 | 20,850 | 20,400 | 20,850 | 19 |
| 2009/10/19 | 20,600 | 20,900 | 20,500 | 20,500 | 24 |
| 2009/10/16 | 20,400 | 20,900 | 20,400 | 20,900 | 11 |
| 2009/10/15 | 21,200 | 21,200 | 20,800 | 20,900 | 26 |
| 2009/10/14 | 21,400 | 21,500 | 21,400 | 21,500 | 6 |
| 2009/10/13 | 21,400 | 21,600 | 21,300 | 21,300 | 16 |
| 2009/10/09 | 21,500 | 22,800 | 21,200 | 21,600 | 71 |
| 2009/10/08 | 21,850 | 21,850 | 21,100 | 21,400 | 16 |
| 2009/10/07 | 21,100 | 21,850 | 21,100 | 21,850 | 6 |
| 2009/10/06 | 21,060 | 21,400 | 21,060 | 21,400 | 6 |
| 2009/10/05 | 21,100 | 21,400 | 21,010 | 21,400 | 16 |
| 2009/10/02 | 21,700 | 21,700 | 21,100 | 21,100 | 11 |
| 2009/10/01 | 21,270 | 21,800 | 21,220 | 21,700 | 9 |
| 2009/09/30 | 21,020 | 21,920 | 21,020 | 21,900 | 8 |
| 2009/09/29 | 21,650 | 22,290 | 21,000 | 21,000 | 48 |
| 2009/09/28 | 22,000 | 22,300 | 21,160 | 21,650 | 46 |
| 2009/09/25 | 22,400 | 22,500 | 22,300 | 22,300 | 26 |
| 2009/09/24 | 23,700 | 23,700 | 22,700 | 22,800 | 26 |
| 2009/09/18 | 23,100 | 23,300 | 23,100 | 23,300 | 3 |
| 2009/09/17 | 23,200 | 23,200 | 23,100 | 23,100 | 11 |
| 2009/09/16 | 23,810 | 23,810 | 23,210 | 23,250 | 25 |
| 2009/09/15 | 24,030 | 24,030 | 24,030 | 24,030 | 1 |
| 2009/09/14 | 24,180 | 24,200 | 23,750 | 24,200 | 10 |
| 2009/09/11 | 24,200 | 24,480 | 24,160 | 24,180 | 16 |
| 2009/09/10 | 24,400 | 24,400 | 24,400 | 24,400 | 3 |
| 2009/09/09 | 24,000 | 24,400 | 24,000 | 24,400 | 48 |
| 2009/09/08 | 23,720 | 23,720 | 23,520 | 23,520 | 4 |
| 2009/09/07 | 24,160 | 24,200 | 24,160 | 24,160 | 23 |
| 2009/09/04 | 23,670 | 24,500 | 23,670 | 24,460 | 50 |
| 2009/09/03 | 23,150 | 24,000 | 23,150 | 23,620 | 56 |
| 2009/09/02 | 23,500 | 23,600 | 23,250 | 23,250 | 41 |
| 2009/09/01 | 23,490 | 23,950 | 23,490 | 23,500 | 27 |
| 2009/08/31 | 23,450 | 23,550 | 23,300 | 23,500 | 86 |
| 2009/08/28 | 23,000 | 23,450 | 23,000 | 23,350 | 52 |
| 2009/08/27 | 22,610 | 23,000 | 22,610 | 22,700 | 29 |
| 2009/08/26 | 22,900 | 22,900 | 22,600 | 22,600 | 4 |
| 2009/08/25 | 22,800 | 22,800 | 22,510 | 22,650 | 30 |
| 2009/08/24 | 22,350 | 22,850 | 22,350 | 22,500 | 7 |
| 2009/08/21 | 22,300 | 22,610 | 22,260 | 22,610 | 10 |
| 2009/08/20 | 22,200 | 22,900 | 22,200 | 22,900 | 12 |
| 2009/08/19 | 22,500 | 22,500 | 22,500 | 22,500 | 7 |
| 2009/08/18 | 22,350 | 22,350 | 22,350 | 22,350 | 1 |
| 2009/08/17 | 22,700 | 23,100 | 22,690 | 22,690 | 25 |
| 2009/08/14 | 22,990 | 23,050 | 22,900 | 23,000 | 5 |
| 2009/08/13 | 22,650 | 23,250 | 22,650 | 23,250 | 6 |
| 2009/08/12 | 22,780 | 23,300 | 22,300 | 22,950 | 27 |
| 2009/08/11 | 22,600 | 23,000 | 22,600 | 22,800 | 22 |
| 2009/08/10 | 22,300 | 22,900 | 22,050 | 22,400 | 14 |
| 2009/08/07 | 22,800 | 22,800 | 22,500 | 22,500 | 4 |
| 2009/08/06 | 22,830 | 22,900 | 22,830 | 22,900 | 3 |
| 2009/08/05 | 22,690 | 22,700 | 22,670 | 22,670 | 15 |
| 2009/08/04 | 22,800 | 23,100 | 22,600 | 22,650 | 93 |
| 2009/08/03 | 23,200 | 23,200 | 22,100 | 22,300 | 31 |
| 2009/07/31 | 22,050 | 23,200 | 22,000 | 23,200 | 48 |
| 2009/07/30 | 22,050 | 22,250 | 22,050 | 22,250 | 2 |
| 2009/07/29 | 22,080 | 22,150 | 22,000 | 22,050 | 53 |
| 2009/07/28 | 22,400 | 22,950 | 22,050 | 22,950 | 14 |
| 2009/07/27 | 22,800 | 23,000 | 22,500 | 23,000 | 12 |
| 2009/07/24 | 23,000 | 23,100 | 23,000 | 23,100 | 23 |
| 2009/07/23 | 22,030 | 23,000 | 22,030 | 22,310 | 26 |
| 2009/07/22 | 22,390 | 22,600 | 22,330 | 22,330 | 11 |
| 2009/07/21 | 22,800 | 22,800 | 22,800 | 22,800 | 4 |
| 2009/07/17 | 23,100 | 23,100 | 23,100 | 23,100 | 1 |
| 2009/07/16 | 23,280 | 23,280 | 22,850 | 22,900 | 14 |
| 2009/07/15 | 22,800 | 22,990 | 22,800 | 22,990 | 50 |
| 2009/07/14 | 22,000 | 22,000 | 21,000 | 21,300 | 17 |
| 2009/07/13 | 22,790 | 22,840 | 22,400 | 22,400 | 25 |
| 2009/07/10 | 22,850 | 23,000 | 22,800 | 22,820 | 43 |
| 2009/07/09 | 22,800 | 22,900 | 22,800 | 22,810 | 5 |
| 2009/07/08 | 22,800 | 22,900 | 22,520 | 22,900 | 9 |
| 2009/07/07 | 23,100 | 23,200 | 22,700 | 23,200 | 17 |
| 2009/07/06 | 22,600 | 23,100 | 22,600 | 23,100 | 14 |
| 2009/07/03 | 22,500 | 23,300 | 22,500 | 23,110 | 7 |
| 2009/07/02 | 23,210 | 23,690 | 23,210 | 23,690 | 38 |
| 2009/07/01 | 22,500 | 23,200 | 22,400 | 23,200 | 15 |
| 2009/06/30 | 22,410 | 22,700 | 22,410 | 22,430 | 12 |
| 2009/06/29 | 22,600 | 22,600 | 22,250 | 22,500 | 37 |
| 2009/06/26 | 22,700 | 23,100 | 22,700 | 23,100 | 11 |
| 2009/06/25 | 23,200 | 23,500 | 22,400 | 22,700 | 59 |
| 2009/06/24 | 22,800 | 22,900 | 22,050 | 22,600 | 33 |
| 2009/06/23 | 22,600 | 22,900 | 22,600 | 22,900 | 5 |
| 2009/06/22 | 22,000 | 22,850 | 22,000 | 22,650 | 11 |
| 2009/06/19 | 22,610 | 23,140 | 22,600 | 22,600 | 18 |
| 2009/06/18 | 22,550 | 23,200 | 22,200 | 23,200 | 12 |
| 2009/06/17 | 22,870 | 23,000 | 22,530 | 22,530 | 35 |
| 2009/06/16 | 22,700 | 22,970 | 22,500 | 22,900 | 39 |
| 2009/06/15 | 22,300 | 24,000 | 22,000 | 22,500 | 175 |
| 2009/06/12 | 21,130 | 22,300 | 21,130 | 22,300 | 55 |
| 2009/06/11 | 21,000 | 21,200 | 20,760 | 21,100 | 102 |
| 2009/06/10 | 21,700 | 21,800 | 21,300 | 21,400 | 43 |
| 2009/06/09 | 21,860 | 21,860 | 21,100 | 21,400 | 46 |
| 2009/06/08 | 22,040 | 22,270 | 22,030 | 22,030 | 18 |
| 2009/06/05 | 22,800 | 23,100 | 22,220 | 22,220 | 71 |
| 2009/06/04 | 22,800 | 22,900 | 22,000 | 22,600 | 61 |
| 2009/06/03 | 21,310 | 23,600 | 21,310 | 23,300 | 130 |
| 2009/06/02 | 21,900 | 22,000 | 21,700 | 21,900 | 53 |
| 2009/06/01 | 21,000 | 21,900 | 20,900 | 21,500 | 40 |
| 2009/05/29 | 21,200 | 21,200 | 21,000 | 21,150 | 20 |
| 2009/05/28 | 20,600 | 21,200 | 20,600 | 21,200 | 25 |
| 2009/05/27 | 21,400 | 21,490 | 20,600 | 21,490 | 51 |
| 2009/05/26 | 19,550 | 21,100 | 19,550 | 21,100 | 128 |
| 2009/05/25 | 19,650 | 19,690 | 19,490 | 19,510 | 47 |
| 2009/05/22 | 19,650 | 19,660 | 19,600 | 19,600 | 7 |
| 2009/05/21 | 19,690 | 19,700 | 19,510 | 19,690 | 10 |
| 2009/05/20 | 19,630 | 19,700 | 19,500 | 19,700 | 36 |
| 2009/05/19 | 19,350 | 19,690 | 19,350 | 19,640 | 10 |
| 2009/05/18 | 19,590 | 19,700 | 19,350 | 19,350 | 23 |
| 2009/05/15 | 19,690 | 19,700 | 19,600 | 19,600 | 4 |
| 2009/05/14 | 19,500 | 19,700 | 19,500 | 19,700 | 18 |
| 2009/05/13 | 19,640 | 19,700 | 19,410 | 19,600 | 18 |
| 2009/05/12 | 19,350 | 19,600 | 19,350 | 19,400 | 21 |
| 2009/05/11 | 19,320 | 19,500 | 19,320 | 19,500 | 7 |
| 2009/05/08 | 19,200 | 19,300 | 19,200 | 19,280 | 23 |
| 2009/05/07 | 19,050 | 19,200 | 19,000 | 19,200 | 27 |
| 2009/05/01 | 19,780 | 19,800 | 19,380 | 19,400 | 32 |
| 2009/04/30 | 19,800 | 19,800 | 19,060 | 19,750 | 30 |
| 2009/04/28 | 19,700 | 20,000 | 19,700 | 20,000 | 30 |
| 2009/04/27 | 19,600 | 20,100 | 19,400 | 20,100 | 17 |
| 2009/04/24 | 20,000 | 20,150 | 19,800 | 19,800 | 46 |
| 2009/04/23 | 19,030 | 19,200 | 19,000 | 19,200 | 16 |
| 2009/04/22 | 19,500 | 19,500 | 19,100 | 19,200 | 16 |
| 2009/04/21 | 19,300 | 19,500 | 19,150 | 19,150 | 7 |
| 2009/04/20 | 19,150 | 19,300 | 19,150 | 19,300 | 7 |
| 2009/04/17 | 19,180 | 19,600 | 19,020 | 19,100 | 27 |
| 2009/04/16 | 19,750 | 19,750 | 19,000 | 19,000 | 45 |
| 2009/04/15 | 19,300 | 19,380 | 19,150 | 19,150 | 23 |
| 2009/04/14 | 18,830 | 19,100 | 18,800 | 19,100 | 24 |
| 2009/04/13 | 19,110 | 19,110 | 18,700 | 18,980 | 27 |
| 2009/04/10 | 19,500 | 19,500 | 18,900 | 19,060 | 16 |
| 2009/04/09 | 19,000 | 19,300 | 19,000 | 19,250 | 14 |
| 2009/04/08 | 18,990 | 19,150 | 18,900 | 19,000 | 25 |
| 2009/04/07 | 19,010 | 19,150 | 18,860 | 19,150 | 29 |
| 2009/04/06 | 19,000 | 19,420 | 18,860 | 19,000 | 16 |
| 2009/04/03 | 18,760 | 19,000 | 18,760 | 18,760 | 14 |
| 2009/04/02 | 18,760 | 18,930 | 18,750 | 18,900 | 13 |
| 2009/04/01 | 18,810 | 18,890 | 18,520 | 18,650 | 28 |
| 2009/03/31 | 19,000 | 19,300 | 18,610 | 18,810 | 36 |
| 2009/03/30 | 19,000 | 19,400 | 19,000 | 19,300 | 30 |
| 2009/03/27 | 19,650 | 19,800 | 18,800 | 19,400 | 80 |
| 2009/03/26 | 19,600 | 20,000 | 19,600 | 19,700 | 28 |
| 2009/03/25 | 20,900 | 20,900 | 20,380 | 20,600 | 49 |
| 2009/03/24 | 20,200 | 20,500 | 20,200 | 20,300 | 27 |
| 2009/03/23 | 20,020 | 20,200 | 20,020 | 20,100 | 23 |
| 2009/03/19 | 20,150 | 20,200 | 20,050 | 20,200 | 9 |
| 2009/03/18 | 20,440 | 20,450 | 20,200 | 20,200 | 18 |
| 2009/03/17 | 20,400 | 20,880 | 20,400 | 20,460 | 8 |
| 2009/03/16 | 20,540 | 20,540 | 20,160 | 20,480 | 20 |
| 2009/03/13 | 20,690 | 20,960 | 20,540 | 20,540 | 12 |
| 2009/03/12 | 20,700 | 20,800 | 20,600 | 20,700 | 9 |
| 2009/03/11 | 20,500 | 20,800 | 20,500 | 20,700 | 13 |
| 2009/03/10 | 20,410 | 20,800 | 20,410 | 20,450 | 4 |
| 2009/03/09 | 20,210 | 20,700 | 20,090 | 20,600 | 19 |
| 2009/03/06 | 20,380 | 20,510 | 20,070 | 20,070 | 42 |
| 2009/03/05 | 20,800 | 20,990 | 20,760 | 20,980 | 37 |
| 2009/03/04 | 19,540 | 20,460 | 19,400 | 20,460 | 35 |
| 2009/03/03 | 19,300 | 19,900 | 19,300 | 19,540 | 95 |
| 2009/03/02 | 20,650 | 21,500 | 20,650 | 21,500 | 160 |
| 2009/02/27 | 24,120 | 24,120 | 23,610 | 23,650 | 14 |
| 2009/02/26 | 24,880 | 24,880 | 23,980 | 24,200 | 17 |
| 2009/02/25 | 24,800 | 24,800 | 24,790 | 24,800 | 19 |
| 2009/02/24 | 23,200 | 23,350 | 23,000 | 23,350 | 16 |
| 2009/02/23 | 23,160 | 24,200 | 23,000 | 23,800 | 11 |
| 2009/02/20 | 23,010 | 23,200 | 23,000 | 23,000 | 26 |
| 2009/02/19 | 24,000 | 24,000 | 23,400 | 23,400 | 7 |
| 2009/02/18 | 23,800 | 23,800 | 23,500 | 23,500 | 12 |
| 2009/02/17 | 24,000 | 24,000 | 23,800 | 23,800 | 7 |
| 2009/02/16 | 23,790 | 24,000 | 23,790 | 24,000 | 9 |
| 2009/02/13 | 24,390 | 24,500 | 23,500 | 23,580 | 25 |
| 2009/02/12 | 24,500 | 24,500 | 24,300 | 24,500 | 15 |
| 2009/02/10 | 24,500 | 24,500 | 24,400 | 24,500 | 3 |
| 2009/02/09 | 24,350 | 24,600 | 24,190 | 24,250 | 14 |
| 2009/02/06 | 24,460 | 24,470 | 24,200 | 24,300 | 4 |
| 2009/02/05 | 24,010 | 24,400 | 24,010 | 24,400 | 5 |
| 2009/02/04 | 24,000 | 24,300 | 24,000 | 24,200 | 12 |
| 2009/02/03 | 24,250 | 24,250 | 24,200 | 24,200 | 3 |
| 2009/02/02 | 25,000 | 25,000 | 24,000 | 24,250 | 38 |
| 2009/01/30 | 26,690 | 26,690 | 25,200 | 25,200 | 30 |
| 2009/01/29 | 26,600 | 26,700 | 26,000 | 26,700 | 8 |
| 2009/01/28 | 26,190 | 26,500 | 26,190 | 26,400 | 7 |
| 2009/01/27 | 26,400 | 26,490 | 26,200 | 26,490 | 5 |
| 2009/01/26 | 26,480 | 26,790 | 26,480 | 26,500 | 5 |
| 2009/01/23 | 27,000 | 27,000 | 26,990 | 26,990 | 18 |
| 2009/01/22 | 25,860 | 25,860 | 25,850 | 25,850 | 4 |
| 2009/01/21 | 26,020 | 26,100 | 25,800 | 25,820 | 11 |
| 2009/01/20 | 26,890 | 26,890 | 26,020 | 26,020 | 16 |
| 2009/01/19 | 26,900 | 26,900 | 26,310 | 26,790 | 8 |
| 2009/01/16 | 26,200 | 26,790 | 26,190 | 26,760 | 8 |
| 2009/01/15 | 26,280 | 26,280 | 25,800 | 25,800 | 6 |
| 2009/01/14 | 26,610 | 26,610 | 25,630 | 25,680 | 18 |
| 2009/01/13 | 26,510 | 26,510 | 26,090 | 26,490 | 15 |
| 2009/01/09 | 26,600 | 27,000 | 26,600 | 27,000 | 15 |
| 2009/01/08 | 26,740 | 27,500 | 26,000 | 27,500 | 32 |
| 2009/01/07 | 26,300 | 26,350 | 26,200 | 26,200 | 17 |
| 2009/01/06 | 25,480 | 26,300 | 25,200 | 26,300 | 43 |
| 2009/01/05 | 25,240 | 25,480 | 25,180 | 25,180 | 5 |