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
2011/12/30 19,500 19,770 19,420 19,770 7
2011/12/29 19,100 19,740 19,100 19,500 18
2011/12/28 18,910 19,100 18,760 19,100 21
2011/12/27 19,150 19,150 18,900 18,910 19
2011/12/26 19,500 19,500 19,250 19,250 9
2011/12/22 19,880 19,880 19,880 19,880 10
2011/12/21 19,790 19,800 19,300 19,800 14
2011/12/19 19,450 19,850 19,440 19,790 35
2011/12/16 19,460 19,460 19,450 19,450 3
2011/12/15 19,460 19,460 19,460 19,460 10
2011/12/14 19,450 19,450 19,140 19,160 13
2011/12/13 19,260 19,500 19,260 19,300 18
2011/12/12 19,100 19,300 19,000 19,200 26
2011/12/09 19,100 19,100 19,100 19,100 2
2011/12/08 19,000 19,000 19,000 19,000 2
2011/12/07 19,020 19,090 18,820 18,820 7
2011/12/06 19,290 19,290 18,800 19,090 27
2011/12/05 18,990 19,160 18,990 19,000 40
2011/12/02 19,020 19,450 18,990 19,450 14
2011/12/01 19,190 19,500 19,190 19,500 5
2011/11/30 19,200 19,200 19,080 19,080 2
2011/11/29 19,200 19,200 19,200 19,200 1
2011/11/28 0 0 0 19,090 0
2011/11/25 19,090 19,090 19,090 19,090 13
2011/11/24 18,460 18,500 18,310 18,460 12
2011/11/22 18,710 18,710 18,200 18,460 44
2011/11/21 19,000 19,000 19,000 19,000 10
2011/11/18 19,000 19,000 19,000 19,000 1
2011/11/17 19,300 19,300 19,300 19,300 5
2011/11/16 19,220 19,220 19,000 19,000 14
2011/11/15 0 0 0 19,490 0
2011/11/14 19,490 19,490 19,490 19,490 4
2011/11/11 19,280 19,430 19,200 19,430 14
2011/11/10 18,500 19,300 18,500 19,280 50
2011/11/09 19,400 19,410 19,390 19,410 12
2011/11/08 19,100 19,410 19,010 19,410 9
2011/11/07 19,120 19,130 19,110 19,110 17
2011/11/04 19,410 19,790 19,200 19,200 17
2011/11/02 19,350 19,960 19,290 19,310 22
2011/11/01 19,990 19,990 19,990 19,990 14
2011/10/31 19,500 19,990 19,500 19,990 13
2011/10/28 19,800 20,000 19,510 20,000 10
2011/10/27 19,500 20,250 19,310 19,800 33
2011/10/26 19,450 20,450 19,270 19,500 148
2011/10/25 19,500 19,500 19,500 19,500 13
2011/10/24 19,500 19,500 18,700 19,200 37
2011/10/21 19,290 19,490 19,250 19,490 6
2011/10/20 19,500 19,500 19,290 19,290 18
2011/10/19 19,590 19,590 19,500 19,500 6
2011/10/18 19,130 19,600 19,130 19,600 10
2011/10/17 19,300 19,300 19,300 19,300 7
2011/10/14 0 0 0 19,700 0
2011/10/13 19,180 19,700 19,180 19,700 16
2011/10/12 19,010 19,880 19,010 19,880 28
2011/10/11 0 0 0 19,390 0
2011/10/07 19,500 19,800 17,710 19,390 104
2011/10/06 0 0 0 19,800 0
2011/10/05 19,500 19,800 19,500 19,800 14
2011/10/04 19,200 19,900 19,000 19,900 25
2011/10/03 19,780 20,000 19,230 19,230 23
2011/09/30 19,900 20,100 19,210 19,390 31
2011/09/29 19,920 19,920 19,920 19,920 5
2011/09/28 19,000 19,950 19,000 19,920 23
2011/09/27 19,410 19,990 18,920 18,920 34
2011/09/26 19,600 19,600 19,410 19,410 4
2011/09/22 20,290 20,290 19,600 19,610 22
2011/09/21 19,600 19,990 19,550 19,890 13
2011/09/20 19,890 19,990 19,600 19,600 39
2011/09/16 19,530 19,650 19,530 19,650 7
2011/09/15 19,160 19,560 19,050 19,200 9
2011/09/14 19,380 19,400 18,960 18,960 47
2011/09/13 19,400 19,400 19,400 19,400 3
2011/09/12 19,600 19,600 19,400 19,400 2
2011/09/09 19,420 19,700 19,420 19,600 5
2011/09/08 19,530 19,700 19,500 19,500 10
2011/09/07 19,880 19,880 19,600 19,600 9
2011/09/06 0 0 0 19,860 0
2011/09/05 19,500 19,860 19,500 19,860 11
2011/09/02 19,900 19,900 19,700 19,900 8
2011/09/01 19,880 19,900 19,700 19,900 8
2011/08/31 19,900 19,900 19,300 19,880 12
2011/08/30 19,400 19,900 19,310 19,900 15
2011/08/29 0 0 0 19,990 0
2011/08/26 19,990 19,990 19,990 19,990 1
2011/08/25 20,000 20,000 20,000 20,000 11
2011/08/24 19,600 19,600 19,600 19,600 1
2011/08/23 19,500 19,500 19,500 19,500 2
2011/08/22 0 0 0 19,850 0
2011/08/19 19,500 19,990 19,310 19,850 30
2011/08/18 19,350 19,890 19,350 19,850 3
2011/08/17 19,290 19,900 19,290 19,900 10
2011/08/16 19,600 19,600 19,600 19,600 3
2011/08/15 19,600 19,770 19,600 19,600 18
2011/08/12 19,600 19,690 19,150 19,690 10
2011/08/11 19,040 19,530 19,040 19,530 7
2011/08/10 19,890 19,890 19,890 19,890 3
2011/08/09 18,970 19,700 18,610 19,700 42
2011/08/08 19,000 20,490 19,000 19,000 28
2011/08/05 19,300 19,310 19,000 19,300 37
2011/08/04 20,050 20,050 19,260 19,480 8
2011/08/03 19,830 19,830 19,280 19,650 9
2011/08/02 20,100 20,300 19,220 19,500 30
2011/08/01 19,980 20,000 19,980 20,000 3
2011/07/29 19,910 20,000 19,500 19,500 30
2011/07/28 20,100 20,250 20,000 20,250 31
2011/07/27 20,250 20,690 20,210 20,670 19
2011/07/26 20,750 20,850 20,750 20,750 6
2011/07/25 20,980 20,980 20,480 20,900 19
2011/07/22 20,490 20,940 20,480 20,480 12
2011/07/21 20,950 20,950 20,480 20,680 14
2011/07/20 21,000 21,000 20,480 20,480 12
2011/07/19 20,980 21,000 20,480 20,980 19
2011/07/15 22,000 22,000 20,500 21,000 77
2011/07/14 20,690 20,900 20,510 20,510 12
2011/07/13 20,870 20,870 20,500 20,500 12
2011/07/12 20,300 20,890 20,100 20,890 26
2011/07/11 19,810 20,290 19,810 20,290 12
2011/07/08 19,990 20,100 19,710 20,100 13
2011/07/07 20,000 20,000 20,000 20,000 1
2011/07/06 20,190 20,190 20,000 20,000 3
2011/07/05 20,400 20,400 20,120 20,200 8
2011/07/04 20,090 20,100 20,000 20,000 13
2011/07/01 20,000 20,040 20,000 20,040 2
2011/06/30 19,980 20,030 19,900 20,030 12
2011/06/29 20,180 20,180 19,100 19,990 74
2011/06/28 20,100 20,100 19,700 20,100 18
2011/06/27 19,610 20,000 19,610 20,000 4
2011/06/24 19,970 19,980 19,660 19,980 13
2011/06/23 19,990 19,990 19,990 19,990 1
2011/06/22 19,210 20,000 19,210 20,000 31
2011/06/21 19,500 19,600 19,220 19,490 13
2011/06/20 19,770 19,770 19,200 19,600 11
2011/06/17 19,300 19,830 18,820 19,500 22
2011/06/16 19,510 19,990 19,200 19,840 51
2011/06/15 20,290 20,290 19,800 19,800 32
2011/06/14 19,820 20,440 19,820 20,290 18
2011/06/13 20,290 20,290 20,290 20,290 1
2011/06/10 20,200 20,300 20,200 20,300 7
2011/06/09 20,000 20,350 20,000 20,350 5
2011/06/08 20,440 20,440 19,800 19,800 10
2011/06/07 19,720 20,440 19,720 20,440 2
2011/06/06 20,190 20,190 19,700 19,700 2
2011/06/03 20,050 20,050 20,000 20,000 10
2011/06/02 20,000 20,390 19,500 20,000 24
2011/06/01 20,200 20,350 20,200 20,350 2
2011/05/31 20,010 20,100 19,800 19,800 17
2011/05/30 19,900 20,430 19,710 20,200 30
2011/05/27 19,270 19,980 19,270 19,980 20
2011/05/26 19,240 19,600 19,240 19,600 14
2011/05/25 19,490 19,600 19,240 19,240 31
2011/05/24 19,160 19,550 19,160 19,250 70
2011/05/23 19,630 19,890 19,000 19,890 62
2011/05/20 19,460 19,500 19,200 19,400 42
2011/05/19 20,100 20,100 19,460 19,460 7
2011/05/18 19,580 19,600 19,500 19,500 16
2011/05/17 19,900 19,900 19,130 19,200 60
2011/05/16 19,300 20,200 19,300 20,200 32
2011/05/13 19,820 20,220 19,250 19,250 60
2011/05/12 20,000 20,990 19,530 19,680 65
2011/05/11 21,700 21,700 19,700 20,500 137
2011/05/10 19,400 23,220 19,400 20,700 362
2011/05/09 19,190 19,350 19,050 19,250 79
2011/05/06 19,700 20,000 19,420 19,990 30
2011/05/02 19,520 19,890 19,510 19,890 38
2011/04/28 19,620 20,800 19,620 19,860 42
2011/04/27 19,860 20,100 19,860 19,990 33
2011/04/26 19,700 19,700 19,510 19,600 20
2011/04/25 20,600 20,600 19,700 20,200 68
2011/04/22 19,880 20,000 19,020 19,700 144
2011/04/21 20,670 20,670 19,770 20,350 352
2011/04/20 20,900 22,150 19,510 19,770 1,848
2011/04/19 18,450 18,500 17,650 18,150 31
2011/04/18 17,560 19,000 17,560 19,000 22
2011/04/15 17,700 17,700 17,700 17,700 10
2011/04/14 17,610 17,800 17,600 17,610 9
2011/04/13 17,540 17,600 17,540 17,600 9
2011/04/12 17,900 18,000 17,510 17,550 23
2011/04/11 17,670 18,100 17,670 17,900 17
2011/04/08 17,750 17,880 17,500 17,880 37
2011/04/07 17,810 17,840 17,400 17,840 45
2011/04/06 18,850 18,850 17,610 17,750 208
2011/04/05 19,200 19,200 18,250 18,600 29
2011/04/04 18,500 18,840 18,200 18,840 13
2011/04/01 18,040 18,890 18,040 18,890 32
2011/03/31 18,800 18,800 18,800 18,800 1
2011/03/30 17,800 19,000 17,800 18,100 21
2011/03/29 17,860 18,200 17,670 17,840 29
2011/03/28 19,000 19,290 18,900 18,900 67
2011/03/25 19,200 19,300 18,560 18,800 54
2011/03/24 19,380 19,380 18,500 18,500 33
2011/03/23 18,300 19,300 18,040 19,300 79
2011/03/22 18,300 18,900 17,900 17,900 106
2011/03/18 17,100 17,700 17,000 17,500 57
2011/03/17 17,000 17,380 16,900 17,380 39
2011/03/16 15,800 18,300 15,800 17,700 61
2011/03/15 17,500 17,500 15,980 15,980 129
2011/03/14 16,400 19,980 16,400 19,980 351
2011/03/11 21,500 22,000 21,400 21,400 15
2011/03/10 21,810 21,810 21,800 21,800 3
2011/03/09 22,160 22,500 21,500 22,200 26
2011/03/08 22,190 22,300 22,190 22,190 23
2011/03/07 22,010 22,350 21,500 22,030 18
2011/03/04 22,500 22,500 22,450 22,450 12
2011/03/03 21,500 22,050 21,500 22,050 12
2011/03/02 21,940 22,000 21,560 21,600 26
2011/03/01 21,510 22,000 21,510 22,000 32
2011/02/28 21,630 21,700 21,600 21,700 7
2011/02/25 21,900 22,250 21,400 21,620 95
2011/02/24 22,150 22,450 21,500 22,100 31
2011/02/23 22,000 22,500 21,900 22,000 18
2011/02/22 22,350 22,500 21,720 22,000 47
2011/02/21 22,990 22,990 22,000 22,350 38
2011/02/18 22,400 22,850 22,100 22,850 48
2011/02/17 23,000 23,000 22,000 22,100 54
2011/02/16 22,000 23,000 21,800 23,000 68
2011/02/15 21,620 23,000 21,500 22,200 35
2011/02/14 22,330 23,150 21,100 21,620 85
2011/02/10 22,100 22,580 21,900 22,000 116
2011/02/09 22,990 23,200 22,980 23,170 34
2011/02/08 22,200 23,000 22,200 22,200 21
2011/02/07 21,110 22,200 21,110 22,200 29
2011/02/04 21,970 22,100 21,600 22,000 27
2011/02/03 21,300 22,000 21,130 21,990 29
2011/02/02 21,500 21,500 21,110 21,110 9
2011/02/01 21,000 21,000 21,000 21,000 5
2011/01/31 21,050 21,050 20,600 21,000 40
2011/01/28 22,030 22,300 20,800 21,900 92
2011/01/27 21,710 22,500 21,710 21,810 20
2011/01/26 22,600 22,600 22,500 22,600 9
2011/01/25 22,500 22,500 21,560 22,450 16
2011/01/24 21,500 22,300 21,500 22,250 20
2011/01/21 22,480 22,610 21,520 21,610 89
2011/01/20 22,500 22,790 22,500 22,600 43
2011/01/19 23,000 23,000 22,420 22,750 63
2011/01/18 22,350 23,400 22,010 23,400 57
2011/01/17 21,900 25,500 21,800 22,800 296
2011/01/14 21,100 21,990 21,010 21,150 107
2011/01/13 20,950 21,600 20,930 21,100 20
2011/01/12 21,010 21,340 20,970 20,970 30
2011/01/11 21,000 21,350 20,910 21,350 37
2011/01/07 21,790 21,790 20,900 20,900 56
2011/01/06 21,390 21,390 21,000 21,290 42
2011/01/05 21,000 21,100 20,560 21,090 42
2011/01/04 21,000 21,000 20,160 21,000 42

このページの先頭へ