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 |
---|---|---|---|---|---|
2014/12/30 | 573 | 582 | 564 | 575 | 12,000 |
2014/12/29 | 586 | 591 | 571 | 578 | 11,700 |
2014/12/26 | 561 | 584 | 560 | 579 | 18,400 |
2014/12/25 | 581 | 581 | 539 | 561 | 57,000 |
2014/12/24 | 583 | 599 | 583 | 585 | 22,500 |
2014/12/22 | 595 | 609 | 577 | 579 | 28,500 |
2014/12/19 | 580 | 584 | 572 | 575 | 42,700 |
2014/12/18 | 600 | 600 | 586 | 588 | 26,800 |
2014/12/17 | 616 | 619 | 585 | 600 | 97,100 |
2014/12/16 | 596 | 648 | 585 | 616 | 407,100 |
2014/12/15 | 578 | 588 | 556 | 556 | 32,400 |
2014/12/12 | 575 | 592 | 561 | 574 | 43,500 |
2014/12/11 | 537 | 580 | 536 | 569 | 28,800 |
2014/12/10 | 541 | 561 | 541 | 547 | 17,500 |
2014/12/09 | 550 | 564 | 545 | 552 | 32,600 |
2014/12/08 | 573 | 582 | 552 | 560 | 45,700 |
2014/12/05 | 576 | 597 | 574 | 581 | 36,400 |
2014/12/04 | 580 | 590 | 572 | 576 | 21,600 |
2014/12/03 | 604 | 612 | 580 | 580 | 65,700 |
2014/12/02 | 623 | 634 | 602 | 602 | 74,600 |
2014/12/01 | 659 | 659 | 610 | 622 | 159,300 |
2014/11/28 | 743 | 743 | 640 | 660 | 303,200 |
2014/11/27 | 763 | 773 | 653 | 723 | 1,620,700 |
2014/11/26 | 592 | 673 | 580 | 673 | 519,800 |
2014/11/25 | 530 | 573 | 506 | 573 | 94,300 |
2014/11/21 | 513 | 600 | 504 | 522 | 500,800 |
2014/11/20 | 495 | 501 | 490 | 500 | 19,900 |
2014/11/19 | 489 | 494 | 483 | 489 | 15,600 |
2014/11/18 | 477 | 486 | 477 | 486 | 12,500 |
2014/11/17 | 493 | 493 | 465 | 474 | 34,000 |
2014/11/14 | 488 | 524 | 483 | 494 | 67,700 |
2014/11/13 | 473 | 490 | 472 | 489 | 23,300 |
2014/11/12 | 485 | 499 | 474 | 474 | 46,400 |
2014/11/11 | 485 | 514 | 485 | 493 | 54,700 |
2014/11/10 | 476 | 487 | 474 | 479 | 32,700 |
2014/11/07 | 487 | 490 | 477 | 479 | 48,800 |
2014/11/06 | 510 | 524 | 491 | 494 | 85,300 |
2014/11/05 | 518 | 543 | 499 | 499 | 119,800 |
2014/11/04 | 521 | 540 | 506 | 518 | 68,400 |
2014/10/31 | 523 | 524 | 501 | 501 | 99,100 |
2014/10/30 | 535 | 538 | 502 | 528 | 186,500 |
2014/10/29 | 565 | 570 | 540 | 545 | 255,900 |
2014/10/28 | 557 | 647 | 548 | 590 | 761,900 |
2014/10/27 | 589 | 629 | 535 | 547 | 1,153,200 |
2014/10/24 | 477 | 529 | 456 | 529 | 275,800 |
2014/10/23 | 478 | 510 | 463 | 469 | 241,200 |
2014/10/22 | 533 | 551 | 492 | 507 | 1,071,500 |
2014/10/21 | 471 | 471 | 471 | 471 | 7,000 |
2014/10/20 | 388 | 392 | 388 | 391 | 800 |
2014/10/17 | 389 | 390 | 378 | 380 | 10,900 |
2014/10/16 | 380 | 392 | 380 | 390 | 7,100 |
2014/10/15 | 394 | 400 | 386 | 393 | 16,400 |
2014/10/14 | 390 | 399 | 385 | 394 | 5,800 |
2014/10/10 | 396 | 403 | 390 | 402 | 9,900 |
2014/10/09 | 400 | 405 | 397 | 401 | 1,700 |
2014/10/08 | 404 | 411 | 392 | 400 | 9,100 |
2014/10/07 | 419 | 428 | 407 | 408 | 14,100 |
2014/10/06 | 420 | 421 | 407 | 420 | 11,100 |
2014/10/03 | 399 | 404 | 398 | 404 | 3,000 |
2014/10/02 | 401 | 401 | 391 | 399 | 7,000 |
2014/10/01 | 419 | 419 | 405 | 405 | 5,600 |
2014/09/30 | 411 | 419 | 405 | 419 | 6,200 |
2014/09/29 | 414 | 415 | 413 | 415 | 2,400 |
2014/09/26 | 416 | 421 | 411 | 414 | 5,500 |
2014/09/25 | 421 | 425 | 410 | 425 | 13,400 |
2014/09/24 | 424 | 427 | 422 | 426 | 5,400 |
2014/09/22 | 429 | 430 | 420 | 424 | 12,300 |
2014/09/19 | 426 | 428 | 411 | 423 | 14,100 |
2014/09/18 | 413 | 435 | 406 | 423 | 53,600 |
2014/09/17 | 403 | 408 | 400 | 408 | 6,700 |
2014/09/16 | 393 | 418 | 393 | 407 | 27,100 |
2014/09/12 | 420 | 425 | 403 | 405 | 29,700 |
2014/09/11 | 415 | 426 | 390 | 416 | 55,100 |
2014/09/10 | 380 | 435 | 380 | 384 | 73,200 |
2014/09/09 | 373 | 384 | 370 | 384 | 5,400 |
2014/09/08 | 378 | 378 | 371 | 373 | 1,200 |
2014/09/05 | 370 | 374 | 370 | 370 | 900 |
2014/09/04 | 380 | 380 | 366 | 370 | 2,000 |
2014/09/03 | 373 | 380 | 371 | 380 | 3,000 |
2014/09/02 | 381 | 381 | 372 | 376 | 4,600 |
2014/09/01 | 371 | 380 | 367 | 378 | 3,400 |
2014/08/29 | 370 | 373 | 367 | 369 | 1,500 |
2014/08/28 | 370 | 375 | 368 | 368 | 2,000 |
2014/08/27 | 366 | 376 | 363 | 368 | 7,300 |
2014/08/26 | 372 | 375 | 362 | 370 | 7,800 |
2014/08/25 | 369 | 371 | 365 | 370 | 4,300 |
2014/08/22 | 367 | 367 | 361 | 367 | 2,600 |
2014/08/21 | 364 | 367 | 364 | 367 | 1,900 |
2014/08/20 | 365 | 367 | 359 | 364 | 5,100 |
2014/08/19 | 356 | 358 | 354 | 358 | 1,100 |
2014/08/18 | 351 | 360 | 351 | 357 | 2,900 |
2014/08/15 | 355 | 355 | 350 | 355 | 3,400 |
2014/08/14 | 355 | 355 | 347 | 355 | 2,200 |
2014/08/13 | 352 | 354 | 350 | 353 | 1,900 |
2014/08/12 | 350 | 354 | 350 | 353 | 1,500 |
2014/08/11 | 345 | 348 | 345 | 348 | 1,400 |
2014/08/08 | 344 | 344 | 332 | 342 | 16,300 |
2014/08/07 | 348 | 353 | 341 | 345 | 7,200 |
2014/08/06 | 350 | 351 | 348 | 350 | 5,400 |
2014/08/05 | 354 | 356 | 351 | 351 | 4,100 |
2014/08/04 | 355 | 359 | 355 | 357 | 5,100 |
2014/08/01 | 365 | 365 | 358 | 360 | 14,700 |
2014/07/31 | 371 | 375 | 369 | 369 | 8,400 |
2014/07/30 | 375 | 375 | 371 | 371 | 6,300 |
2014/07/29 | 375 | 375 | 371 | 375 | 2,200 |
2014/07/28 | 379 | 379 | 370 | 375 | 7,500 |
2014/07/25 | 373 | 380 | 370 | 378 | 11,500 |
2014/07/24 | 379 | 380 | 366 | 369 | 6,100 |
2014/07/23 | 380 | 382 | 375 | 380 | 10,900 |
2014/07/22 | 372 | 380 | 367 | 380 | 8,900 |
2014/07/18 | 371 | 377 | 371 | 375 | 4,100 |
2014/07/17 | 375 | 390 | 368 | 384 | 16,600 |
2014/07/16 | 362 | 384 | 362 | 375 | 61,300 |
2014/07/15 | 357 | 363 | 354 | 362 | 18,600 |
2014/07/14 | 348 | 351 | 348 | 351 | 10,200 |
2014/07/11 | 346 | 347 | 340 | 346 | 9,700 |
2014/07/10 | 345 | 351 | 345 | 347 | 7,500 |
2014/07/09 | 350 | 355 | 344 | 344 | 10,400 |
2014/07/08 | 345 | 354 | 345 | 353 | 8,300 |
2014/07/07 | 346 | 348 | 345 | 345 | 11,600 |
2014/07/04 | 341 | 347 | 341 | 346 | 4,200 |
2014/07/03 | 344 | 345 | 338 | 342 | 9,000 |
2014/07/02 | 345 | 345 | 341 | 343 | 5,900 |
2014/07/01 | 346 | 346 | 341 | 344 | 3,700 |
2014/06/30 | 340 | 344 | 339 | 344 | 4,400 |
2014/06/27 | 339 | 340 | 336 | 338 | 7,700 |
2014/06/26 | 340 | 340 | 337 | 339 | 4,500 |
2014/06/25 | 341 | 342 | 338 | 340 | 9,300 |
2014/06/24 | 343 | 343 | 339 | 341 | 5,600 |
2014/06/23 | 343 | 344 | 343 | 344 | 2,200 |
2014/06/20 | 345 | 345 | 338 | 343 | 3,500 |
2014/06/19 | 337 | 345 | 337 | 342 | 3,700 |
2014/06/18 | 343 | 347 | 331 | 336 | 21,500 |
2014/06/17 | 337 | 345 | 336 | 336 | 8,200 |
2014/06/16 | 337 | 337 | 335 | 336 | 3,700 |
2014/06/13 | 332 | 336 | 332 | 336 | 4,300 |
2014/06/12 | 331 | 336 | 331 | 335 | 2,000 |
2014/06/11 | 332 | 333 | 332 | 332 | 1,400 |
2014/06/10 | 333 | 333 | 331 | 331 | 1,900 |
2014/06/09 | 336 | 336 | 331 | 334 | 17,400 |
2014/06/06 | 334 | 337 | 334 | 335 | 3,400 |
2014/06/05 | 337 | 337 | 332 | 333 | 3,400 |
2014/06/04 | 333 | 337 | 331 | 335 | 5,000 |
2014/06/03 | 338 | 338 | 333 | 333 | 6,000 |
2014/06/02 | 334 | 335 | 329 | 333 | 6,000 |
2014/05/30 | 334 | 335 | 331 | 334 | 7,100 |
2014/05/29 | 331 | 335 | 331 | 333 | 1,800 |
2014/05/28 | 333 | 334 | 330 | 331 | 1,800 |
2014/05/27 | 329 | 335 | 329 | 333 | 3,300 |
2014/05/26 | 323 | 330 | 323 | 330 | 8,400 |
2014/05/23 | 324 | 324 | 322 | 322 | 2,500 |
2014/05/22 | 318 | 323 | 317 | 322 | 2,900 |
2014/05/21 | 324 | 324 | 311 | 315 | 8,600 |
2014/05/20 | 325 | 325 | 323 | 325 | 2,300 |
2014/05/19 | 325 | 326 | 321 | 322 | 14,200 |
2014/05/16 | 326 | 331 | 323 | 323 | 12,100 |
2014/05/15 | 330 | 335 | 326 | 329 | 7,600 |
2014/05/14 | 328 | 332 | 327 | 330 | 7,000 |
2014/05/13 | 332 | 338 | 323 | 332 | 41,200 |
2014/05/12 | 331 | 380 | 330 | 340 | 210,000 |
2014/05/09 | 328 | 339 | 326 | 330 | 12,500 |
2014/05/08 | 326 | 333 | 326 | 326 | 12,300 |
2014/05/07 | 325 | 325 | 322 | 323 | 2,500 |
2014/05/02 | 323 | 330 | 322 | 327 | 5,300 |
2014/05/01 | 324 | 325 | 324 | 324 | 1,200 |
2014/04/30 | 331 | 331 | 322 | 323 | 11,000 |
2014/04/28 | 328 | 333 | 326 | 330 | 8,100 |
2014/04/25 | 330 | 333 | 326 | 326 | 7,600 |
2014/04/24 | 326 | 335 | 326 | 328 | 26,100 |
2014/04/23 | 345 | 348 | 323 | 324 | 138,000 |
2014/04/22 | 311 | 311 | 308 | 309 | 1,500 |
2014/04/21 | 310 | 311 | 310 | 311 | 900 |
2014/04/18 | 311 | 311 | 311 | 311 | 1,300 |
2014/04/17 | 310 | 310 | 309 | 309 | 900 |
2014/04/16 | 307 | 309 | 307 | 309 | 400 |
2014/04/15 | 306 | 307 | 306 | 307 | 1,700 |
2014/04/14 | 314 | 314 | 306 | 309 | 2,200 |
2014/04/11 | 306 | 307 | 305 | 306 | 4,500 |
2014/04/10 | 309 | 310 | 307 | 307 | 4,900 |
2014/04/09 | 312 | 312 | 308 | 309 | 11,300 |
2014/04/08 | 314 | 317 | 312 | 312 | 4,300 |
2014/04/07 | 316 | 316 | 313 | 314 | 3,600 |
2014/04/04 | 317 | 317 | 315 | 316 | 1,800 |
2014/04/03 | 317 | 319 | 315 | 315 | 4,900 |
2014/04/02 | 317 | 320 | 317 | 318 | 1,600 |
2014/04/01 | 317 | 319 | 315 | 318 | 1,300 |
2014/03/31 | 317 | 321 | 315 | 315 | 4,200 |
2014/03/28 | 319 | 321 | 315 | 315 | 11,300 |
2014/03/27 | 316 | 321 | 316 | 318 | 2,300 |
2014/03/26 | 330 | 330 | 324 | 324 | 6,900 |
2014/03/25 | 329 | 335 | 326 | 332 | 6,400 |
2014/03/24 | 325 | 335 | 325 | 329 | 10,000 |
2014/03/20 | 333 | 335 | 324 | 325 | 25,900 |
2014/03/19 | 357 | 364 | 334 | 339 | 107,000 |
2014/03/18 | 329 | 333 | 329 | 333 | 2,700 |
2014/03/17 | 334 | 334 | 325 | 327 | 2,600 |
2014/03/14 | 331 | 335 | 331 | 335 | 3,100 |
2014/03/13 | 335 | 341 | 335 | 337 | 7,100 |
2014/03/12 | 343 | 343 | 335 | 337 | 8,000 |
2014/03/11 | 344 | 347 | 339 | 340 | 5,400 |
2014/03/10 | 343 | 347 | 338 | 340 | 6,100 |
2014/03/07 | 343 | 345 | 336 | 338 | 10,100 |
2014/03/06 | 337 | 343 | 331 | 343 | 10,600 |
2014/03/05 | 341 | 341 | 331 | 335 | 18,200 |
2014/03/04 | 326 | 326 | 326 | 326 | 600 |
2014/03/03 | 326 | 327 | 325 | 327 | 3,500 |
2014/02/28 | 331 | 331 | 326 | 330 | 3,800 |
2014/02/27 | 332 | 339 | 331 | 331 | 3,700 |
2014/02/26 | 330 | 336 | 328 | 331 | 9,300 |
2014/02/25 | 328 | 330 | 325 | 330 | 7,800 |
2014/02/24 | 330 | 330 | 323 | 323 | 3,100 |
2014/02/21 | 323 | 328 | 317 | 328 | 4,200 |
2014/02/20 | 323 | 323 | 322 | 322 | 500 |
2014/02/19 | 324 | 327 | 322 | 326 | 3,200 |
2014/02/18 | 323 | 326 | 320 | 325 | 6,300 |
2014/02/17 | 317 | 324 | 312 | 322 | 7,400 |
2014/02/14 | 316 | 320 | 308 | 317 | 12,200 |
2014/02/13 | 319 | 321 | 314 | 315 | 4,800 |
2014/02/12 | 323 | 323 | 320 | 322 | 3,400 |
2014/02/10 | 325 | 325 | 322 | 323 | 2,500 |
2014/02/07 | 325 | 326 | 319 | 321 | 7,600 |
2014/02/06 | 319 | 319 | 313 | 317 | 1,500 |
2014/02/05 | 312 | 321 | 310 | 312 | 20,900 |
2014/02/04 | 320 | 333 | 296 | 315 | 64,100 |
2014/02/03 | 333 | 336 | 322 | 336 | 20,500 |
2014/01/31 | 336 | 340 | 328 | 331 | 34,100 |
2014/01/30 | 340 | 341 | 331 | 336 | 28,300 |
2014/01/29 | 341 | 348 | 339 | 348 | 17,100 |
2014/01/28 | 342 | 343 | 337 | 342 | 9,600 |
2014/01/27 | 337 | 347 | 330 | 343 | 55,400 |
2014/01/24 | 340 | 387 | 335 | 361 | 175,500 |
2014/01/23 | 337 | 356 | 337 | 345 | 21,200 |
2014/01/22 | 340 | 340 | 335 | 337 | 6,900 |
2014/01/21 | 345 | 345 | 339 | 339 | 14,800 |
2014/01/20 | 334 | 341 | 333 | 341 | 15,200 |
2014/01/17 | 332 | 341 | 329 | 333 | 43,100 |
2014/01/16 | 335 | 336 | 325 | 331 | 24,500 |
2014/01/15 | 324 | 330 | 322 | 329 | 6,700 |
2014/01/14 | 327 | 334 | 322 | 322 | 4,900 |
2014/01/10 | 328 | 334 | 325 | 327 | 8,700 |
2014/01/09 | 326 | 329 | 323 | 328 | 5,300 |
2014/01/08 | 320 | 329 | 320 | 326 | 2,600 |
2014/01/07 | 319 | 323 | 319 | 320 | 4,200 |
2014/01/06 | 323 | 323 | 317 | 317 | 2,200 |