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
2012/12/28 23,300 23,390 22,890 22,950 22
2012/12/27 22,950 23,080 22,720 23,050 26
2012/12/26 22,570 22,980 22,510 22,950 50
2012/12/25 22,590 23,200 22,320 23,050 88
2012/12/21 22,800 23,200 22,130 22,140 67
2012/12/20 22,820 23,300 22,800 22,800 54
2012/12/19 23,220 25,000 22,500 22,810 267
2012/12/18 22,580 22,790 22,210 22,780 90
2012/12/17 21,960 22,200 21,900 22,200 79
2012/12/14 21,830 21,850 21,560 21,850 34
2012/12/13 21,600 21,790 21,420 21,780 34
2012/12/12 21,400 21,440 21,400 21,440 7
2012/12/11 21,450 21,640 21,450 21,630 14
2012/12/10 21,400 21,510 21,400 21,430 15
2012/12/07 21,510 21,600 21,300 21,550 36
2012/12/06 21,410 21,700 21,410 21,700 19
2012/12/05 21,500 21,500 21,410 21,410 3
2012/12/04 21,700 21,700 21,310 21,700 25
2012/12/03 21,500 21,700 21,450 21,700 39
2012/11/30 20,950 21,480 20,900 21,470 59
2012/11/29 20,830 20,950 20,830 20,950 21
2012/11/28 20,800 20,950 20,710 20,950 12
2012/11/27 20,910 21,180 20,720 20,750 62
2012/11/26 20,910 21,150 20,910 21,100 19
2012/11/22 20,960 21,000 20,810 20,850 36
2012/11/21 20,690 21,500 20,650 20,880 60
2012/11/20 20,790 20,790 20,450 20,690 25
2012/11/19 20,180 20,800 20,180 20,800 28
2012/11/16 20,150 20,200 20,060 20,150 9
2012/11/15 20,080 20,150 20,030 20,040 53
2012/11/14 20,150 20,290 20,150 20,160 16
2012/11/13 20,110 20,340 20,110 20,300 50
2012/11/12 20,220 20,400 20,150 20,290 30
2012/11/09 20,360 20,420 20,320 20,360 11
2012/11/08 20,610 20,630 20,450 20,500 29
2012/11/07 20,860 20,900 20,700 20,780 33
2012/11/06 21,170 21,170 20,830 21,050 15
2012/11/05 21,170 21,170 20,700 20,720 20
2012/11/02 20,510 21,100 20,500 21,100 61
2012/11/01 20,600 20,680 20,600 20,680 2
2012/10/31 20,640 20,660 20,590 20,600 21
2012/10/30 20,670 20,850 20,250 20,250 18
2012/10/29 20,800 20,960 20,630 20,650 23
2012/10/26 20,970 21,000 20,600 20,770 89
2012/10/25 20,940 20,940 20,330 20,470 35
2012/10/24 20,400 20,550 20,300 20,450 31
2012/10/23 20,500 20,750 20,200 20,200 41
2012/10/22 20,360 20,700 20,360 20,690 9
2012/10/19 20,490 20,490 20,130 20,320 37
2012/10/18 20,600 20,600 20,150 20,500 29
2012/10/17 20,150 20,500 20,100 20,300 27
2012/10/16 20,550 20,550 19,920 20,300 88
2012/10/15 20,900 20,900 20,500 20,750 9
2012/10/12 20,650 20,840 20,230 20,500 53
2012/10/11 20,900 20,900 20,630 20,800 21
2012/10/10 20,830 20,900 20,800 20,900 10
2012/10/09 21,180 21,210 20,810 21,000 23
2012/10/05 20,810 21,250 20,810 21,050 28
2012/10/04 20,950 21,050 20,650 21,050 38
2012/10/03 21,000 21,100 20,650 20,750 33
2012/10/02 20,620 20,990 20,620 20,990 6
2012/10/01 20,950 20,990 20,510 20,600 13
2012/09/28 20,850 20,850 20,850 20,850 2
2012/09/27 20,500 20,850 20,410 20,850 25
2012/09/26 20,940 20,940 20,510 20,560 21
2012/09/25 21,480 21,480 20,820 21,000 20
2012/09/24 21,010 21,010 20,710 20,980 13
2012/09/21 21,400 21,400 21,000 21,000 69
2012/09/20 21,670 21,670 21,400 21,400 38
2012/09/19 21,500 21,600 21,500 21,540 24
2012/09/18 21,500 21,700 21,500 21,650 16
2012/09/14 21,200 21,470 21,200 21,470 29
2012/09/13 21,250 21,450 21,150 21,450 15
2012/09/12 21,190 21,200 21,100 21,150 27
2012/09/11 21,200 21,230 21,050 21,050 11
2012/09/10 21,150 21,230 21,090 21,230 18
2012/09/07 21,120 21,290 21,080 21,090 25
2012/09/06 21,110 21,330 21,110 21,120 8
2012/09/05 21,160 21,350 21,160 21,170 14
2012/09/04 21,180 21,270 21,180 21,180 8
2012/09/03 21,200 21,550 21,200 21,550 7
2012/08/31 21,140 21,400 21,140 21,340 7
2012/08/30 21,450 21,500 21,110 21,150 31
2012/08/29 21,210 21,600 21,190 21,400 13
2012/08/28 21,670 21,840 21,010 21,400 84
2012/08/27 22,350 22,490 21,940 22,370 33
2012/08/24 22,150 22,350 22,130 22,350 25
2012/08/23 22,600 22,600 22,500 22,600 7
2012/08/22 22,460 22,500 22,210 22,500 19
2012/08/21 22,310 22,500 22,010 22,480 29
2012/08/20 22,200 23,260 22,200 22,500 34
2012/08/17 22,000 22,200 22,000 22,200 11
2012/08/16 21,700 22,350 21,350 22,330 11
2012/08/15 22,220 22,220 21,700 21,700 6
2012/08/14 21,300 22,960 21,250 22,220 39
2012/08/13 21,570 21,730 21,230 21,230 12
2012/08/10 21,600 21,600 20,920 21,430 21
2012/08/09 21,100 21,600 20,950 21,100 115
2012/08/08 21,610 21,620 21,300 21,600 14
2012/08/07 21,490 21,680 21,230 21,680 28
2012/08/06 21,980 21,990 21,920 21,990 21
2012/08/03 21,900 21,990 21,500 21,990 19
2012/08/02 21,850 21,900 21,850 21,900 3
2012/08/01 22,490 22,490 21,610 21,850 19
2012/07/31 22,050 22,300 22,000 22,000 15
2012/07/30 22,680 22,760 21,510 21,650 50
2012/07/27 21,800 22,660 21,800 22,650 11
2012/07/26 21,100 21,780 21,060 21,780 24
2012/07/25 21,100 21,590 21,100 21,240 40
2012/07/24 21,650 22,610 21,200 21,600 121
2012/07/23 23,150 23,180 21,500 22,060 67
2012/07/20 23,300 23,800 23,200 23,250 31
2012/07/19 23,300 23,980 23,300 23,330 45
2012/07/18 24,670 24,680 23,320 23,320 174
2012/07/17 26,000 26,350 24,660 24,660 294
2012/07/13 26,120 30,150 25,800 26,550 2,087
2012/07/12 25,340 25,340 24,750 25,120 25
2012/07/11 25,020 25,340 24,960 25,300 20
2012/07/10 25,300 25,300 25,000 25,000 12
2012/07/09 25,500 25,500 25,000 25,000 36
2012/07/06 25,700 25,720 25,000 25,360 44
2012/07/05 26,500 26,500 25,500 25,630 33
2012/07/04 26,400 26,790 26,040 26,040 35
2012/07/03 26,000 26,750 25,520 25,900 78
2012/07/02 24,750 27,310 24,270 26,810 120
2012/06/29 24,290 24,490 23,660 24,250 46
2012/06/28 23,550 23,790 23,520 23,790 26
2012/06/27 23,600 24,200 23,300 23,790 36
2012/06/26 23,800 24,440 23,300 23,850 52
2012/06/25 24,820 24,990 23,700 24,890 82
2012/06/22 24,150 24,820 24,150 24,740 33
2012/06/21 23,590 25,890 23,090 25,500 113
2012/06/20 22,300 23,680 22,300 23,680 75
2012/06/19 22,400 22,800 22,330 22,800 26
2012/06/18 22,400 22,600 22,400 22,470 28
2012/06/15 22,490 22,490 22,040 22,050 49
2012/06/14 22,700 22,790 22,500 22,500 6
2012/06/13 22,900 22,900 22,700 22,800 19
2012/06/12 22,320 22,800 22,300 22,800 25
2012/06/11 22,290 22,900 22,290 22,900 24
2012/06/08 22,500 23,000 22,300 22,300 19
2012/06/07 22,460 22,460 22,100 22,460 21
2012/06/06 21,260 22,200 21,260 22,200 10
2012/06/05 21,280 21,700 21,280 21,370 31
2012/06/04 22,110 22,200 21,500 22,180 37
2012/06/01 22,790 23,080 22,110 22,910 19
2012/05/31 22,840 23,300 22,840 23,290 8
2012/05/30 23,500 23,570 22,500 23,340 44
2012/05/29 23,140 23,570 22,590 23,480 27
2012/05/28 22,360 24,000 22,330 23,000 97
2012/05/25 22,540 22,730 22,220 22,730 42
2012/05/24 22,070 22,620 21,910 22,550 43
2012/05/23 22,700 22,880 22,270 22,790 72
2012/05/22 22,370 22,500 21,970 22,490 65
2012/05/21 22,200 22,380 22,000 22,000 23
2012/05/18 22,400 22,700 22,200 22,670 48
2012/05/17 22,280 23,400 22,000 23,400 66
2012/05/16 23,010 23,010 21,500 22,780 89
2012/05/15 24,550 25,170 23,500 23,850 82
2012/05/14 25,190 25,680 24,630 25,350 62
2012/05/11 25,800 26,300 24,110 25,190 153
2012/05/10 25,800 26,300 25,500 26,300 28
2012/05/09 26,410 26,800 25,260 25,300 352
2012/05/08 30,450 30,850 25,120 26,300 481
2012/05/07 30,450 30,750 30,300 30,750 61
2012/05/02 31,300 31,300 30,600 30,900 43
2012/05/01 31,250 32,400 30,600 30,600 78
2012/04/27 32,100 32,100 31,000 31,450 50
2012/04/26 32,450 32,700 31,800 32,600 27
2012/04/25 31,800 32,500 31,600 32,500 20
2012/04/24 31,950 31,950 31,450 31,900 40
2012/04/23 32,500 32,500 31,800 32,200 49
2012/04/20 31,650 33,500 31,500 32,200 65
2012/04/19 32,000 32,000 30,900 31,700 56
2012/04/18 32,650 32,650 31,950 32,200 33
2012/04/17 32,250 33,000 31,900 31,950 90
2012/04/16 33,050 33,100 31,600 32,250 132
2012/04/13 33,800 33,800 32,250 33,350 258
2012/04/12 30,000 33,850 30,000 33,250 284
2012/04/11 29,860 30,100 29,630 30,100 246
2012/04/10 29,880 31,200 29,880 30,300 63
2012/04/09 30,850 30,900 30,050 30,100 169
2012/04/06 32,050 32,050 31,000 31,100 218
2012/04/05 32,000 33,000 31,850 32,050 145
2012/04/04 33,050 33,100 32,100 32,100 203
2012/04/03 33,350 33,400 33,000 33,100 106
2012/04/02 33,100 33,700 33,000 33,500 168
2012/03/30 33,850 34,550 33,550 33,600 172
2012/03/29 33,650 33,900 33,250 33,600 138
2012/03/28 34,550 34,650 33,400 33,800 220
2012/03/27 35,600 35,600 35,050 35,050 319
2012/03/26 36,100 36,100 35,150 35,300 379
2012/03/23 35,450 36,600 35,100 36,200 595
2012/03/22 37,000 38,750 35,100 35,250 1,766
2012/03/21 39,450 40,500 36,900 37,900 2,663
2012/03/19 35,950 38,050 34,000 38,050 1,971
2012/03/16 30,800 31,900 30,750 31,050 129
2012/03/15 32,050 32,100 30,650 31,600 188
2012/03/14 32,650 32,650 32,050 32,100 77
2012/03/13 30,600 32,700 30,550 32,700 318
2012/03/12 31,400 31,400 30,800 30,900 212
2012/03/09 31,700 32,000 31,350 31,400 214
2012/03/08 31,100 32,300 31,000 31,450 366
2012/03/07 30,500 32,350 30,450 31,050 791
2012/03/06 34,000 34,800 31,450 32,600 1,184
2012/03/05 34,100 37,450 33,050 34,000 5,213
2012/03/02 32,300 33,400 31,800 33,400 1,801
2012/03/01 29,300 29,300 28,370 28,370 253
2012/02/29 30,000 30,350 28,370 28,530 268
2012/02/28 28,910 29,660 28,360 29,660 713
2012/02/27 29,950 30,100 28,830 29,090 841
2012/02/24 30,400 32,500 29,610 30,150 1,476
2012/02/23 29,610 33,950 28,250 31,300 5,806
2012/02/22 26,000 30,000 25,000 29,110 3,637
2012/02/21 27,800 27,950 24,510 25,000 2,645
2012/02/20 22,530 26,450 22,530 26,450 2,259
2012/02/17 21,000 21,480 20,880 21,450 60
2012/02/16 21,200 21,400 20,500 21,070 82
2012/02/15 21,000 21,620 20,910 20,940 52
2012/02/14 21,500 21,500 20,910 21,380 87
2012/02/13 21,200 21,260 20,850 21,260 13
2012/02/10 20,900 21,680 20,810 21,400 31
2012/02/09 20,850 21,000 20,850 21,000 16
2012/02/08 20,720 21,010 20,700 21,010 75
2012/02/07 20,520 21,100 20,500 20,700 72
2012/02/06 20,780 22,000 20,780 21,520 224
2012/02/03 20,780 20,780 20,260 20,780 53
2012/02/02 20,320 20,490 20,300 20,490 21
2012/02/01 20,200 20,320 20,100 20,320 28
2012/01/31 20,090 20,320 20,060 20,320 25
2012/01/30 19,900 20,250 19,900 20,250 14
2012/01/27 20,100 20,100 19,800 19,800 19
2012/01/26 20,000 20,340 20,000 20,340 11
2012/01/25 20,420 20,420 20,000 20,350 18
2012/01/24 20,120 20,440 19,600 20,030 33
2012/01/23 19,610 21,000 19,610 20,120 40
2012/01/20 19,510 19,800 19,510 19,800 11
2012/01/19 19,600 19,600 19,500 19,500 3
2012/01/18 19,800 19,980 19,620 19,710 92
2012/01/17 19,490 19,490 19,070 19,070 9
2012/01/16 19,400 19,400 19,010 19,100 9
2012/01/13 18,800 19,490 18,800 19,200 22
2012/01/12 19,600 19,600 19,050 19,450 5
2012/01/06 19,870 19,900 19,870 19,890 8
2012/01/05 19,500 19,900 19,500 19,900 15
2012/01/04 19,510 19,760 19,510 19,760 3

このページの先頭へ