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
2010/12/30 20,800 21,000 20,000 21,000 132
2010/12/29 21,100 21,100 20,820 21,100 9
2010/12/28 21,000 21,700 20,650 21,000 35
2010/12/27 21,450 21,800 20,740 21,160 47
2010/12/24 21,000 21,500 20,690 21,480 111
2010/12/22 21,080 21,090 20,560 20,670 114
2010/12/21 21,610 22,000 20,610 21,030 717
2010/12/20 20,260 25,100 20,260 22,610 1,338
2010/12/17 18,620 20,500 18,620 20,100 253
2010/12/16 18,800 19,000 18,350 19,000 43
2010/12/15 18,340 18,800 18,340 18,800 40
2010/12/14 18,500 18,700 18,210 18,280 102
2010/12/13 19,000 19,000 18,600 18,650 84
2010/12/10 18,700 19,200 18,610 19,200 21
2010/12/09 19,340 19,340 18,200 18,700 55
2010/12/08 18,140 19,400 17,910 19,400 42
2010/12/07 18,250 18,350 18,110 18,110 15
2010/12/06 18,290 18,290 18,020 18,250 42
2010/12/03 18,170 18,400 18,000 18,200 16
2010/12/02 17,940 18,000 17,940 18,000 6
2010/12/01 18,290 18,290 17,870 17,880 8
2010/11/30 17,500 18,000 17,380 17,650 14
2010/11/29 18,500 18,500 17,500 18,000 33
2010/11/26 17,880 18,180 17,530 18,100 106
2010/11/25 17,800 17,800 17,210 17,210 25
2010/11/24 17,500 17,500 17,010 17,300 23
2010/11/22 17,680 17,680 17,600 17,680 25
2010/11/19 17,310 17,680 17,310 17,680 11
2010/11/18 16,900 17,290 16,900 17,290 6
2010/11/17 16,700 17,300 16,700 16,850 47
2010/11/16 17,500 17,500 16,960 16,960 12
2010/11/15 17,300 17,600 16,920 17,500 128
2010/11/12 17,100 17,600 17,010 17,600 27
2010/11/11 17,600 17,600 17,100 17,100 17
2010/11/10 17,320 17,800 17,320 17,590 20
2010/11/09 17,990 17,990 17,500 17,600 28
2010/11/08 18,000 18,400 17,790 17,790 12
2010/11/05 17,300 17,800 17,300 17,790 32
2010/11/04 16,900 17,300 16,900 17,000 6
2010/11/02 17,500 17,500 16,800 17,300 7
2010/11/01 17,400 17,800 17,100 17,800 15
2010/10/29 16,790 17,050 16,550 17,050 16
2010/10/28 16,600 17,000 16,600 16,700 35
2010/10/27 16,490 16,800 16,400 16,500 17
2010/10/26 16,890 16,890 16,890 16,890 1
2010/10/25 16,610 16,610 16,160 16,300 28
2010/10/22 16,310 16,490 16,000 16,490 38
2010/10/21 16,100 16,500 15,500 16,110 37
2010/10/20 16,500 16,500 16,100 16,500 27
2010/10/19 16,900 17,390 16,900 16,900 42
2010/10/18 17,100 17,300 17,100 17,300 12
2010/10/15 17,300 17,700 16,800 17,200 42
2010/10/14 17,300 17,350 17,250 17,250 8
2010/10/13 17,350 17,750 17,200 17,250 33
2010/10/12 18,250 18,250 17,350 17,350 15
2010/10/08 18,100 18,100 18,000 18,050 4
2010/10/07 17,900 18,100 17,700 17,700 11
2010/10/06 17,510 17,800 17,200 17,300 14
2010/10/05 17,920 17,920 17,100 17,490 44
2010/10/04 18,060 18,060 17,920 17,920 6
2010/10/01 18,800 18,800 18,110 18,110 12
2010/09/30 19,000 19,000 19,000 19,000 6
2010/09/29 19,000 19,490 19,000 19,490 9
2010/09/28 18,500 19,000 18,500 19,000 3
2010/09/27 18,500 18,500 18,500 18,500 1
2010/09/24 19,600 19,600 19,570 19,570 22
2010/09/22 18,400 18,400 18,400 18,400 1
2010/09/21 18,200 18,300 18,200 18,200 12
2010/09/17 18,300 18,310 18,110 18,150 5
2010/09/16 19,000 19,000 18,700 18,700 9
2010/09/15 19,000 19,000 18,710 18,710 2
2010/09/14 19,290 19,300 19,200 19,300 5
2010/09/13 18,900 18,900 18,900 18,900 2
2010/09/10 18,100 19,000 18,100 18,900 27
2010/09/09 18,700 18,800 18,700 18,790 5
2010/09/08 0 0 0 18,400 0
2010/09/07 18,400 18,400 18,400 18,400 3
2010/09/06 17,610 18,400 17,600 18,400 11
2010/09/03 0 0 0 18,100 0
2010/09/02 18,190 18,190 18,100 18,100 5
2010/09/01 17,300 18,000 17,300 17,400 15
2010/08/31 17,850 18,000 17,500 17,500 12
2010/08/30 18,000 18,250 17,800 18,250 9
2010/08/27 17,800 17,800 17,250 17,350 38
2010/08/26 17,560 17,560 17,460 17,470 30
2010/08/25 19,000 19,000 17,750 17,750 23
2010/08/24 18,850 19,400 18,500 18,500 9
2010/08/23 0 0 0 18,900 0
2010/08/20 18,000 18,900 18,000 18,900 6
2010/08/19 18,000 18,500 17,400 18,500 45
2010/08/18 19,390 19,390 17,500 17,950 58
2010/08/17 19,000 19,000 18,500 18,500 18
2010/08/16 20,480 20,480 19,500 19,500 7
2010/08/13 20,500 20,500 20,500 20,500 2
2010/08/12 20,000 20,000 18,800 18,800 46
2010/08/11 20,010 20,090 19,980 20,000 13
2010/08/10 20,050 20,740 20,050 20,740 6
2010/08/09 20,150 20,200 20,120 20,200 13
2010/08/06 20,150 20,150 20,150 20,150 3
2010/08/05 20,060 20,600 20,060 20,120 13
2010/08/04 20,500 20,500 20,030 20,030 6
2010/08/03 20,710 20,710 20,500 20,500 3
2010/08/02 21,000 21,000 21,000 21,000 1
2010/07/30 21,200 21,200 21,000 21,000 6
2010/07/29 21,750 21,900 21,650 21,900 17
2010/07/28 21,020 21,500 21,020 21,500 21
2010/07/27 21,000 21,800 21,000 21,800 17
2010/07/26 21,940 22,000 20,700 22,000 21
2010/07/23 21,600 21,600 20,600 20,600 14
2010/07/22 21,000 21,000 20,010 20,100 17
2010/07/21 0 0 0 20,550 0
2010/07/20 20,550 20,550 20,550 20,550 2
2010/07/16 21,000 21,000 21,000 21,000 1
2010/07/15 22,500 22,500 21,500 21,900 42
2010/07/14 21,500 21,500 21,500 21,500 3
2010/07/13 21,800 21,800 21,000 21,000 5
2010/07/12 20,800 21,000 20,560 20,560 4
2010/07/09 21,000 21,100 20,410 20,800 31
2010/07/08 20,900 22,000 20,900 20,950 29
2010/07/07 21,250 21,750 21,000 21,750 27
2010/07/06 20,500 21,700 20,500 21,700 2
2010/07/05 21,100 21,790 21,100 21,500 28
2010/07/02 21,200 21,210 21,200 21,200 4
2010/07/01 21,000 21,100 20,000 21,100 54
2010/06/30 20,700 21,000 20,300 20,900 53
2010/06/29 21,100 21,870 21,050 21,700 8
2010/06/28 21,780 21,780 21,000 21,050 18
2010/06/25 22,540 22,540 21,000 21,000 84
2010/06/24 21,100 22,780 21,100 22,590 12
2010/06/23 21,660 21,660 21,100 21,100 6
2010/06/22 21,920 22,000 20,680 20,680 76
2010/06/21 21,820 22,800 21,820 22,010 13
2010/06/18 22,110 22,450 21,900 22,000 10
2010/06/17 22,300 22,310 22,100 22,200 7
2010/06/16 22,660 23,000 22,400 22,800 47
2010/06/15 22,120 23,350 22,120 23,300 9
2010/06/14 21,800 23,000 21,800 23,000 8
2010/06/11 22,400 22,600 22,110 22,250 15
2010/06/10 22,900 22,900 22,900 22,900 1
2010/06/09 22,000 23,000 22,000 23,000 12
2010/06/08 21,250 22,700 21,250 22,690 40
2010/06/07 23,400 23,400 21,000 21,700 155
2010/06/04 24,600 25,500 24,450 24,450 47
2010/06/03 23,000 24,000 22,600 24,000 57
2010/06/02 22,050 23,400 21,500 22,500 51
2010/06/01 23,300 23,300 23,000 23,000 6
2010/05/31 23,690 23,900 23,450 23,500 41
2010/05/28 23,000 25,000 23,000 23,690 57
2010/05/27 22,200 23,500 22,200 23,500 36
2010/05/26 21,000 22,200 21,000 22,200 48
2010/05/25 23,690 24,480 21,300 21,300 72
2010/05/24 22,800 23,390 22,700 23,300 34
2010/05/21 21,000 22,000 21,000 21,300 21
2010/05/20 23,850 23,950 22,000 22,000 48
2010/05/19 22,500 23,500 22,500 23,500 51
2010/05/18 23,100 24,000 22,200 23,950 151
2010/05/17 27,600 28,000 24,500 24,500 625
2010/05/14 30,300 30,300 29,500 29,500 31
2010/05/13 30,350 31,100 28,500 29,500 102
2010/05/12 29,650 30,350 29,650 30,350 43
2010/05/11 33,900 33,900 30,250 30,350 220
2010/05/10 28,000 33,000 28,000 31,900 314
2010/05/07 27,000 29,000 27,000 28,000 138
2010/05/06 30,000 31,400 29,250 30,000 187
2010/04/30 33,000 33,850 31,000 33,000 171
2010/04/28 34,000 34,000 32,300 33,000 58
2010/04/27 33,300 35,000 32,200 33,500 157
2010/04/26 33,150 38,000 32,500 34,100 445
2010/04/23 33,500 38,850 32,400 34,500 1,667
2010/04/22 30,000 33,050 30,000 33,050 806
2010/04/21 32,000 32,100 27,800 28,020 430
2010/04/20 35,000 35,900 30,200 30,200 1,656
2010/04/19 25,000 30,500 23,720 30,500 1,184
2010/04/16 20,860 25,500 20,470 25,500 590
2010/04/15 20,570 20,600 20,180 20,500 98
2010/04/14 20,500 20,990 20,180 20,180 163
2010/04/13 20,280 20,280 20,000 20,100 63
2010/04/12 20,000 20,500 19,800 20,050 158
2010/04/09 19,800 20,200 19,650 19,800 20
2010/04/08 19,410 19,900 19,410 19,900 56
2010/04/07 20,150 20,150 19,610 19,610 7
2010/04/06 19,460 20,000 19,400 20,000 65
2010/04/05 19,490 19,490 19,220 19,450 33
2010/04/02 19,500 19,800 19,350 19,350 39
2010/04/01 19,800 19,800 19,250 19,440 117
2010/03/31 19,300 19,600 19,300 19,590 40
2010/03/30 19,480 19,480 19,120 19,440 138
2010/03/29 20,400 20,490 19,100 19,480 264
2010/03/26 20,340 20,600 20,340 20,400 76
2010/03/25 20,250 20,600 20,200 20,320 171
2010/03/24 20,800 20,940 20,110 20,600 134
2010/03/23 19,710 20,300 19,710 20,000 183
2010/03/19 19,770 20,000 19,410 20,000 85
2010/03/18 19,330 19,600 19,300 19,370 58
2010/03/17 19,270 19,900 19,250 19,580 30
2010/03/16 19,260 19,350 19,200 19,280 67
2010/03/15 19,000 19,450 19,000 19,240 52
2010/03/12 19,550 19,550 19,350 19,350 9
2010/03/11 19,550 19,550 19,300 19,550 43
2010/03/10 19,550 19,550 19,550 19,550 11
2010/03/09 19,440 19,600 19,250 19,550 24
2010/03/08 19,020 19,600 19,020 19,070 9
2010/03/05 19,500 19,580 19,230 19,230 9
2010/03/04 19,300 19,500 19,050 19,390 19
2010/03/03 19,010 19,500 19,010 19,200 28
2010/03/02 19,240 19,300 19,050 19,200 25
2010/03/01 19,080 19,080 19,000 19,000 14
2010/02/26 18,900 19,700 18,900 19,050 26
2010/02/25 19,130 19,300 19,000 19,300 22
2010/02/24 18,500 18,900 18,500 18,730 153
2010/02/23 19,000 19,110 18,730 18,730 11
2010/02/22 18,800 18,900 18,800 18,900 9
2010/02/19 19,090 19,300 18,600 18,600 30
2010/02/18 18,710 18,710 18,710 18,710 1
2010/02/17 19,100 19,300 19,100 19,300 9
2010/02/16 18,600 18,890 18,600 18,700 9
2010/02/15 18,610 18,610 18,610 18,610 2
2010/02/12 18,810 19,000 18,630 18,700 75
2010/02/10 19,100 19,100 19,000 19,000 7
2010/02/09 18,850 19,100 18,700 19,000 45
2010/02/08 19,950 19,950 19,000 19,000 119
2010/02/05 19,800 19,820 19,550 19,550 5
2010/02/04 19,840 19,840 19,510 19,510 6
2010/02/03 19,340 19,500 19,340 19,500 2
2010/02/02 19,850 19,880 19,260 19,260 17
2010/02/01 19,260 19,360 19,260 19,280 22
2010/01/29 19,950 20,000 19,410 19,410 15
2010/01/28 19,740 19,950 19,220 19,300 16
2010/01/27 19,720 19,750 19,720 19,730 6
2010/01/26 20,150 20,150 19,700 19,700 21
2010/01/25 20,000 20,100 19,720 19,750 19
2010/01/22 19,710 19,730 19,710 19,710 27
2010/01/21 19,700 19,700 19,700 19,700 1
2010/01/20 20,370 20,370 19,900 19,900 5
2010/01/19 20,300 20,300 20,300 20,300 1
2010/01/18 20,000 20,300 19,800 20,300 12
2010/01/15 19,660 20,350 19,560 20,290 21
2010/01/14 20,480 20,480 19,550 19,940 60
2010/01/12 20,220 20,480 20,220 20,480 31
2010/01/08 20,300 20,440 20,300 20,430 28
2010/01/07 19,760 20,280 19,760 20,280 42
2010/01/06 19,800 20,200 19,800 20,200 2
2010/01/05 20,240 20,240 19,800 19,800 23
2010/01/04 20,100 20,200 19,750 19,750 7

このページの先頭へ