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 |
|---|---|---|---|---|---|
| 2007/12/28 | 44,500 | 44,500 | 43,250 | 43,500 | 42 |
| 2007/12/27 | 44,000 | 45,400 | 43,350 | 43,700 | 65 |
| 2007/12/26 | 42,600 | 44,000 | 42,600 | 44,000 | 49 |
| 2007/12/25 | 43,000 | 44,400 | 43,000 | 44,000 | 42 |
| 2007/12/21 | 43,000 | 43,500 | 41,800 | 43,000 | 98 |
| 2007/12/20 | 44,250 | 44,250 | 41,050 | 41,400 | 162 |
| 2007/12/19 | 45,200 | 45,700 | 45,050 | 45,050 | 19 |
| 2007/12/18 | 46,550 | 46,550 | 45,000 | 46,000 | 63 |
| 2007/12/17 | 47,900 | 47,900 | 45,800 | 46,600 | 68 |
| 2007/12/14 | 48,950 | 48,950 | 47,550 | 47,900 | 66 |
| 2007/12/13 | 47,750 | 48,750 | 47,750 | 48,750 | 94 |
| 2007/12/12 | 48,000 | 48,950 | 47,400 | 48,950 | 76 |
| 2007/12/11 | 49,100 | 49,100 | 48,000 | 48,550 | 38 |
| 2007/12/10 | 49,550 | 49,600 | 49,000 | 49,000 | 29 |
| 2007/12/07 | 49,800 | 49,900 | 49,250 | 49,600 | 19 |
| 2007/12/06 | 49,100 | 50,000 | 49,100 | 49,800 | 10 |
| 2007/12/05 | 49,100 | 49,200 | 49,050 | 49,200 | 24 |
| 2007/12/04 | 49,600 | 49,600 | 49,200 | 49,200 | 22 |
| 2007/12/03 | 49,450 | 49,800 | 49,450 | 49,550 | 25 |
| 2007/11/30 | 49,300 | 49,750 | 49,300 | 49,300 | 11 |
| 2007/11/29 | 50,200 | 50,200 | 49,200 | 49,200 | 47 |
| 2007/11/28 | 50,700 | 50,700 | 49,000 | 49,900 | 22 |
| 2007/11/27 | 49,000 | 49,100 | 49,000 | 49,000 | 10 |
| 2007/11/26 | 49,500 | 49,500 | 48,900 | 49,500 | 23 |
| 2007/11/22 | 49,500 | 49,500 | 49,400 | 49,400 | 22 |
| 2007/11/21 | 49,000 | 50,800 | 49,000 | 49,500 | 25 |
| 2007/11/20 | 49,000 | 49,500 | 48,100 | 49,000 | 70 |
| 2007/11/19 | 50,500 | 51,000 | 49,200 | 49,500 | 19 |
| 2007/11/16 | 51,400 | 51,800 | 50,000 | 51,100 | 60 |
| 2007/11/15 | 51,000 | 51,600 | 51,000 | 51,400 | 43 |
| 2007/11/14 | 50,300 | 51,700 | 50,300 | 51,500 | 46 |
| 2007/11/13 | 49,500 | 51,900 | 49,300 | 51,800 | 37 |
| 2007/11/12 | 48,900 | 50,000 | 48,800 | 50,000 | 47 |
| 2007/11/09 | 50,100 | 50,900 | 50,100 | 50,200 | 34 |
| 2007/11/08 | 50,200 | 50,200 | 49,300 | 50,100 | 23 |
| 2007/11/07 | 53,100 | 53,100 | 51,200 | 51,200 | 22 |
| 2007/11/06 | 55,000 | 55,000 | 52,600 | 52,700 | 45 |
| 2007/11/05 | 55,100 | 55,200 | 53,000 | 54,000 | 35 |
| 2007/11/02 | 55,900 | 55,900 | 54,800 | 55,000 | 78 |
| 2007/11/01 | 58,600 | 58,700 | 56,800 | 57,300 | 49 |
| 2007/10/31 | 60,500 | 60,500 | 58,500 | 58,500 | 88 |
| 2007/10/30 | 59,500 | 61,000 | 58,500 | 61,000 | 97 |
| 2007/10/29 | 60,000 | 60,000 | 58,000 | 58,000 | 61 |
| 2007/10/26 | 59,300 | 59,300 | 57,000 | 58,500 | 41 |
| 2007/10/25 | 60,000 | 60,000 | 56,000 | 56,800 | 116 |
| 2007/10/24 | 61,000 | 64,700 | 60,200 | 61,000 | 491 |
| 2007/10/23 | 55,500 | 60,000 | 55,100 | 60,000 | 106 |
| 2007/10/22 | 54,500 | 55,000 | 53,100 | 55,000 | 20 |
| 2007/10/19 | 54,700 | 56,000 | 54,500 | 56,000 | 15 |
| 2007/10/18 | 55,000 | 55,300 | 54,600 | 55,000 | 15 |
| 2007/10/17 | 55,000 | 55,500 | 54,200 | 55,000 | 16 |
| 2007/10/16 | 56,700 | 57,800 | 55,000 | 55,000 | 76 |
| 2007/10/15 | 59,000 | 59,000 | 57,200 | 57,200 | 31 |
| 2007/10/12 | 58,100 | 59,000 | 58,100 | 58,100 | 40 |
| 2007/10/11 | 57,600 | 59,000 | 57,600 | 58,900 | 44 |
| 2007/10/10 | 59,100 | 60,000 | 56,400 | 58,600 | 119 |
| 2007/10/09 | 59,100 | 61,000 | 58,000 | 59,100 | 133 |
| 2007/10/05 | 61,800 | 62,000 | 58,200 | 58,600 | 386 |
| 2007/10/04 | 52,300 | 57,000 | 52,300 | 57,000 | 212 |
| 2007/10/03 | 52,900 | 53,400 | 51,600 | 52,000 | 62 |
| 2007/10/02 | 53,400 | 54,000 | 52,800 | 52,800 | 48 |
| 2007/10/01 | 53,000 | 53,500 | 51,500 | 51,900 | 35 |
| 2007/09/28 | 53,400 | 54,000 | 52,500 | 53,000 | 72 |
| 2007/09/27 | 53,600 | 54,500 | 52,400 | 53,400 | 69 |
| 2007/09/26 | 51,200 | 52,300 | 51,200 | 51,600 | 65 |
| 2007/09/25 | 50,400 | 51,300 | 50,000 | 50,300 | 73 |
| 2007/09/21 | 52,200 | 52,200 | 50,200 | 51,200 | 30 |
| 2007/09/20 | 54,000 | 54,000 | 52,200 | 52,200 | 67 |
| 2007/09/19 | 53,200 | 55,800 | 53,200 | 55,100 | 48 |
| 2007/09/18 | 54,400 | 54,400 | 53,000 | 53,500 | 38 |
| 2007/09/14 | 54,800 | 55,300 | 52,000 | 54,900 | 275 |
| 2007/09/13 | 59,300 | 59,500 | 56,800 | 56,800 | 98 |
| 2007/09/12 | 62,200 | 64,400 | 59,000 | 61,800 | 124 |
| 2007/09/11 | 61,700 | 61,700 | 61,700 | 61,700 | 69 |
| 2007/09/10 | 57,200 | 57,900 | 56,500 | 56,700 | 135 |
| 2007/09/07 | 66,000 | 66,000 | 61,000 | 61,200 | 184 |
| 2007/09/06 | 69,900 | 69,900 | 61,700 | 66,500 | 132 |
| 2007/09/05 | 70,500 | 74,500 | 67,500 | 70,100 | 266 |
| 2007/09/04 | 77,000 | 77,100 | 69,500 | 71,500 | 502 |
| 2007/09/03 | 69,800 | 72,000 | 69,600 | 72,000 | 584 |
| 2007/08/31 | 62,900 | 67,000 | 62,900 | 67,000 | 532 |
| 2007/08/30 | 59,300 | 62,500 | 59,300 | 62,000 | 343 |
| 2007/08/29 | 56,200 | 58,900 | 56,000 | 58,900 | 120 |
| 2007/08/28 | 58,000 | 60,800 | 55,600 | 58,400 | 246 |
| 2007/08/27 | 53,200 | 58,400 | 52,600 | 58,000 | 269 |
| 2007/08/24 | 51,600 | 53,700 | 50,500 | 53,700 | 360 |
| 2007/08/23 | 47,250 | 49,650 | 47,250 | 49,650 | 246 |
| 2007/08/22 | 46,900 | 47,000 | 45,650 | 45,650 | 70 |
| 2007/08/21 | 48,550 | 49,600 | 47,000 | 48,500 | 40 |
| 2007/08/20 | 45,700 | 48,100 | 44,800 | 48,000 | 149 |
| 2007/08/17 | 47,200 | 47,200 | 44,000 | 44,100 | 190 |
| 2007/08/16 | 48,950 | 48,950 | 46,500 | 48,000 | 65 |
| 2007/08/15 | 49,150 | 49,600 | 49,000 | 49,500 | 55 |
| 2007/08/14 | 49,000 | 49,300 | 48,000 | 49,000 | 85 |
| 2007/08/13 | 49,000 | 50,900 | 48,050 | 48,900 | 79 |
| 2007/08/10 | 50,100 | 51,900 | 49,000 | 50,000 | 159 |
| 2007/08/09 | 51,200 | 51,600 | 50,500 | 50,600 | 47 |
| 2007/08/08 | 51,500 | 52,000 | 50,000 | 50,800 | 121 |
| 2007/08/07 | 54,400 | 54,400 | 51,000 | 51,500 | 218 |
| 2007/08/06 | 55,000 | 55,500 | 54,000 | 54,000 | 207 |
| 2007/08/03 | 59,400 | 60,500 | 58,000 | 58,100 | 92 |
| 2007/08/02 | 60,000 | 60,000 | 57,800 | 59,500 | 91 |
| 2007/08/01 | 62,500 | 62,500 | 59,500 | 60,500 | 126 |
| 2007/07/31 | 64,600 | 64,600 | 61,600 | 64,000 | 531 |
| 2007/07/30 | 61,600 | 61,600 | 61,600 | 61,600 | 131 |
| 2007/07/27 | 56,000 | 56,900 | 55,500 | 56,000 | 93 |
| 2007/07/26 | 58,600 | 58,600 | 56,600 | 57,500 | 69 |
| 2007/07/25 | 57,500 | 58,600 | 57,500 | 58,300 | 38 |
| 2007/07/24 | 58,000 | 58,600 | 56,600 | 58,500 | 110 |
| 2007/07/23 | 60,900 | 60,900 | 58,600 | 58,600 | 85 |
| 2007/07/20 | 61,600 | 61,600 | 60,500 | 61,000 | 62 |
| 2007/07/19 | 62,500 | 62,500 | 60,900 | 62,000 | 60 |
| 2007/07/18 | 63,500 | 63,500 | 62,000 | 62,000 | 78 |
| 2007/07/17 | 63,600 | 63,800 | 62,500 | 62,900 | 64 |
| 2007/07/13 | 61,700 | 63,500 | 61,700 | 63,100 | 64 |
| 2007/07/12 | 63,500 | 63,500 | 61,500 | 61,700 | 71 |
| 2007/07/11 | 65,000 | 65,000 | 63,100 | 63,900 | 129 |
| 2007/07/10 | 65,400 | 66,000 | 65,000 | 65,400 | 41 |
| 2007/07/09 | 67,000 | 67,000 | 66,000 | 66,000 | 77 |
| 2007/07/06 | 67,500 | 67,500 | 67,000 | 67,000 | 14 |
| 2007/07/05 | 66,400 | 67,000 | 65,500 | 67,000 | 83 |
| 2007/07/04 | 67,800 | 68,800 | 66,600 | 66,900 | 44 |
| 2007/07/03 | 68,100 | 68,100 | 66,200 | 67,300 | 85 |
| 2007/07/02 | 68,000 | 68,000 | 67,600 | 68,000 | 45 |
| 2007/06/29 | 67,700 | 68,700 | 67,700 | 68,000 | 17 |
| 2007/06/28 | 69,400 | 69,400 | 68,300 | 68,300 | 20 |
| 2007/06/27 | 68,600 | 68,700 | 67,900 | 67,900 | 15 |
| 2007/06/26 | 69,000 | 69,100 | 67,500 | 69,100 | 66 |
| 2007/06/25 | 68,300 | 69,500 | 68,300 | 69,100 | 32 |
| 2007/06/22 | 70,100 | 70,900 | 69,000 | 70,300 | 52 |
| 2007/06/21 | 70,100 | 71,200 | 70,000 | 71,100 | 76 |
| 2007/06/20 | 69,700 | 71,500 | 69,600 | 71,000 | 198 |
| 2007/06/19 | 70,300 | 70,800 | 69,200 | 69,200 | 163 |
| 2007/06/18 | 69,500 | 70,800 | 68,000 | 70,100 | 193 |
| 2007/06/15 | 68,900 | 70,000 | 68,200 | 69,500 | 65 |
| 2007/06/14 | 67,600 | 69,400 | 67,500 | 69,400 | 77 |
| 2007/06/13 | 68,500 | 68,500 | 67,700 | 68,500 | 18 |
| 2007/06/12 | 69,300 | 69,500 | 66,300 | 69,500 | 79 |
| 2007/06/11 | 71,300 | 71,300 | 69,000 | 69,200 | 43 |
| 2007/06/08 | 69,200 | 70,000 | 69,000 | 69,800 | 50 |
| 2007/06/07 | 70,400 | 72,000 | 68,500 | 70,200 | 156 |
| 2007/06/06 | 70,700 | 71,500 | 70,400 | 70,400 | 88 |
| 2007/06/05 | 70,500 | 73,000 | 70,000 | 70,700 | 190 |
| 2007/06/04 | 71,100 | 72,000 | 70,200 | 70,200 | 235 |
| 2007/06/01 | 68,100 | 72,600 | 68,100 | 71,000 | 367 |
| 2007/05/31 | 67,500 | 68,100 | 67,500 | 68,000 | 110 |
| 2007/05/30 | 66,500 | 67,400 | 66,400 | 67,100 | 111 |
| 2007/05/29 | 66,000 | 66,300 | 65,500 | 66,200 | 84 |
| 2007/05/28 | 66,800 | 66,900 | 66,000 | 66,100 | 53 |
| 2007/05/25 | 65,300 | 66,000 | 64,800 | 65,300 | 104 |
| 2007/05/24 | 65,600 | 65,600 | 64,500 | 65,300 | 87 |
| 2007/05/23 | 65,200 | 66,500 | 65,000 | 65,600 | 88 |
| 2007/05/22 | 61,600 | 64,800 | 61,000 | 64,800 | 180 |
| 2007/05/21 | 61,900 | 63,400 | 61,500 | 62,100 | 76 |
| 2007/05/18 | 65,000 | 65,000 | 60,800 | 61,400 | 118 |
| 2007/05/17 | 64,500 | 65,000 | 62,800 | 64,500 | 149 |
| 2007/05/16 | 66,000 | 66,700 | 64,700 | 65,000 | 76 |
| 2007/05/15 | 67,000 | 67,000 | 65,000 | 66,400 | 166 |
| 2007/05/14 | 70,100 | 70,100 | 66,100 | 68,000 | 139 |
| 2007/05/11 | 70,000 | 71,600 | 69,300 | 70,000 | 236 |
| 2007/05/10 | 75,700 | 75,800 | 73,100 | 73,100 | 438 |
| 2007/05/09 | 78,100 | 85,900 | 75,300 | 76,000 | 2,957 |
| 2007/05/08 | 70,100 | 78,700 | 70,000 | 75,900 | 527 |
| 2007/05/07 | 70,100 | 70,200 | 68,000 | 70,200 | 162 |
| 2007/05/02 | 65,700 | 68,000 | 64,600 | 67,600 | 94 |
| 2007/05/01 | 65,400 | 65,400 | 63,800 | 65,000 | 84 |
| 2007/04/27 | 67,300 | 67,500 | 63,600 | 66,300 | 419 |
| 2007/04/26 | 64,700 | 65,100 | 62,300 | 62,400 | 126 |
| 2007/04/25 | 65,000 | 65,500 | 63,200 | 64,200 | 145 |
| 2007/04/24 | 65,000 | 67,900 | 64,800 | 66,500 | 159 |
| 2007/04/23 | 70,000 | 70,200 | 65,800 | 67,000 | 159 |
| 2007/04/20 | 71,000 | 73,000 | 69,900 | 69,900 | 232 |
| 2007/04/19 | 72,400 | 74,900 | 72,400 | 74,900 | 183 |
| 2007/04/18 | 70,400 | 71,000 | 69,100 | 69,900 | 147 |
| 2007/04/17 | 71,600 | 72,000 | 70,300 | 71,000 | 137 |
| 2007/04/16 | 75,600 | 76,000 | 72,900 | 73,500 | 202 |
| 2007/04/13 | 78,200 | 79,300 | 76,000 | 76,600 | 101 |
| 2007/04/12 | 77,700 | 79,500 | 75,000 | 78,500 | 114 |
| 2007/04/11 | 79,000 | 79,000 | 77,000 | 78,300 | 127 |
| 2007/04/10 | 80,500 | 81,000 | 78,500 | 79,000 | 156 |
| 2007/04/09 | 84,000 | 84,000 | 80,100 | 81,200 | 149 |
| 2007/04/06 | 79,600 | 85,000 | 78,700 | 85,000 | 250 |
| 2007/04/05 | 78,800 | 79,700 | 78,000 | 78,600 | 42 |
| 2007/04/04 | 78,600 | 78,700 | 77,700 | 77,800 | 65 |
| 2007/04/03 | 79,000 | 79,500 | 77,400 | 78,500 | 119 |
| 2007/04/02 | 80,500 | 80,700 | 79,000 | 79,500 | 116 |
| 2007/03/30 | 81,000 | 82,000 | 80,300 | 81,000 | 68 |
| 2007/03/29 | 81,000 | 81,000 | 79,700 | 81,000 | 92 |
| 2007/03/28 | 84,900 | 84,900 | 81,600 | 82,000 | 104 |
| 2007/03/27 | 84,400 | 85,000 | 83,200 | 84,000 | 127 |
| 2007/03/26 | 86,500 | 86,500 | 85,700 | 86,200 | 77 |
| 2007/03/23 | 86,000 | 87,200 | 85,500 | 86,200 | 39 |
| 2007/03/22 | 87,000 | 87,900 | 85,800 | 86,400 | 110 |
| 2007/03/20 | 85,100 | 86,700 | 85,100 | 85,600 | 123 |
| 2007/03/19 | 85,000 | 86,300 | 85,000 | 85,100 | 116 |
| 2007/03/16 | 88,000 | 88,000 | 85,500 | 87,000 | 111 |
| 2007/03/15 | 87,900 | 88,200 | 87,500 | 87,600 | 85 |
| 2007/03/14 | 84,500 | 87,700 | 84,500 | 86,600 | 212 |
| 2007/03/13 | 85,900 | 87,000 | 85,000 | 86,500 | 118 |
| 2007/03/12 | 85,900 | 86,500 | 84,300 | 86,400 | 322 |
| 2007/03/09 | 82,700 | 85,100 | 81,000 | 84,100 | 244 |
| 2007/03/08 | 80,000 | 81,700 | 80,000 | 81,700 | 169 |
| 2007/03/07 | 82,000 | 82,100 | 80,100 | 81,100 | 167 |
| 2007/03/06 | 77,100 | 82,000 | 77,000 | 80,000 | 211 |
| 2007/03/05 | 85,800 | 85,800 | 77,000 | 77,000 | 396 |
| 2007/03/02 | 87,200 | 87,800 | 85,700 | 86,100 | 117 |
| 2007/03/01 | 89,000 | 89,200 | 87,000 | 87,000 | 248 |
| 2007/02/28 | 83,600 | 90,000 | 82,000 | 90,000 | 524 |
| 2007/02/27 | 91,000 | 91,500 | 90,400 | 90,600 | 173 |
| 2007/02/26 | 91,000 | 91,800 | 90,100 | 90,700 | 309 |
| 2007/02/23 | 91,800 | 91,900 | 90,300 | 91,100 | 306 |
| 2007/02/22 | 90,900 | 92,100 | 90,000 | 91,500 | 190 |
| 2007/02/21 | 89,700 | 94,000 | 89,300 | 90,900 | 372 |
| 2007/02/20 | 90,100 | 90,300 | 89,200 | 89,300 | 257 |
| 2007/02/19 | 90,500 | 91,000 | 89,500 | 90,200 | 316 |
| 2007/02/16 | 90,500 | 91,400 | 90,100 | 91,200 | 140 |
| 2007/02/15 | 93,800 | 93,900 | 90,700 | 91,200 | 342 |
| 2007/02/14 | 91,000 | 93,700 | 90,000 | 93,200 | 555 |
| 2007/02/13 | 94,000 | 94,000 | 91,200 | 91,800 | 411 |
| 2007/02/09 | 93,100 | 94,200 | 92,400 | 93,100 | 402 |
| 2007/02/08 | 97,500 | 99,000 | 93,900 | 95,100 | 682 |
| 2007/02/07 | 101,000 | 105,000 | 96,000 | 97,500 | 2,294 |
| 2007/02/06 | 107,000 | 117,000 | 99,700 | 99,700 | 9,463 |
| 2007/02/05 | 101,000 | 101,000 | 101,000 | 101,000 | 147 |
| 2007/02/02 | 89,000 | 92,000 | 89,000 | 91,000 | 169 |
| 2007/02/01 | 91,500 | 91,500 | 89,000 | 91,000 | 352 |
| 2007/01/31 | 94,700 | 94,700 | 90,700 | 91,800 | 361 |
| 2007/01/30 | 96,300 | 96,900 | 94,700 | 94,800 | 299 |
| 2007/01/29 | 97,500 | 97,500 | 96,600 | 96,600 | 188 |
| 2007/01/26 | 96,900 | 97,300 | 96,100 | 97,300 | 177 |
| 2007/01/25 | 97,100 | 98,400 | 96,300 | 96,300 | 302 |
| 2007/01/24 | 100,000 | 100,000 | 97,000 | 98,000 | 530 |
| 2007/01/23 | 100,000 | 101,000 | 98,000 | 99,600 | 384 |
| 2007/01/22 | 102,000 | 104,000 | 99,200 | 100,000 | 1,147 |
| 2007/01/19 | 99,000 | 102,000 | 98,200 | 99,900 | 650 |
| 2007/01/18 | 98,500 | 101,000 | 97,700 | 98,700 | 857 |
| 2007/01/17 | 97,000 | 98,700 | 96,100 | 98,400 | 390 |
| 2007/01/16 | 96,100 | 98,000 | 95,800 | 96,900 | 266 |
| 2007/01/15 | 97,500 | 99,000 | 95,200 | 97,300 | 348 |
| 2007/01/12 | 98,400 | 100,000 | 97,500 | 97,500 | 173 |
| 2007/01/11 | 101,000 | 101,000 | 96,500 | 98,400 | 491 |
| 2007/01/10 | 99,200 | 105,000 | 98,100 | 102,000 | 499 |
| 2007/01/09 | 96,000 | 103,000 | 96,000 | 100,000 | 704 |
| 2007/01/05 | 98,000 | 99,000 | 96,000 | 98,000 | 328 |
| 2007/01/04 | 99,000 | 99,500 | 98,100 | 99,000 | 171 |