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 |
---|---|---|---|---|---|
2016/12/30 | 900 | 908 | 896 | 901 | 9,500 |
2016/12/29 | 907 | 907 | 894 | 900 | 7,400 |
2016/12/28 | 900 | 910 | 900 | 907 | 7,400 |
2016/12/27 | 909 | 930 | 881 | 900 | 35,600 |
2016/12/26 | 927 | 933 | 890 | 910 | 20,400 |
2016/12/22 | 950 | 959 | 915 | 916 | 15,300 |
2016/12/21 | 934 | 964 | 934 | 950 | 29,300 |
2016/12/20 | 910 | 930 | 910 | 924 | 23,300 |
2016/12/19 | 880 | 886 | 856 | 880 | 20,300 |
2016/12/16 | 904 | 904 | 888 | 895 | 14,200 |
2016/12/15 | 919 | 929 | 906 | 910 | 12,100 |
2016/12/14 | 925 | 934 | 910 | 919 | 7,000 |
2016/12/13 | 925 | 939 | 919 | 934 | 19,000 |
2016/12/12 | 949 | 950 | 912 | 919 | 14,100 |
2016/12/09 | 959 | 960 | 935 | 949 | 16,700 |
2016/12/08 | 948 | 957 | 930 | 954 | 17,100 |
2016/12/07 | 924 | 951 | 908 | 948 | 23,800 |
2016/12/06 | 921 | 938 | 920 | 928 | 18,500 |
2016/12/05 | 937 | 952 | 914 | 915 | 63,400 |
2016/12/02 | 979 | 985 | 938 | 945 | 43,900 |
2016/12/01 | 993 | 1,029 | 988 | 992 | 54,200 |
2016/11/30 | 974 | 990 | 966 | 985 | 28,200 |
2016/11/29 | 973 | 977 | 960 | 962 | 13,500 |
2016/11/28 | 958 | 977 | 954 | 973 | 16,700 |
2016/11/25 | 992 | 998 | 956 | 958 | 34,500 |
2016/11/24 | 1,010 | 1,040 | 998 | 1,008 | 57,700 |
2016/11/22 | 1,010 | 1,028 | 1,000 | 1,014 | 29,600 |
2016/11/21 | 940 | 1,059 | 940 | 995 | 90,100 |
2016/11/18 | 934 | 934 | 921 | 934 | 10,700 |
2016/11/17 | 909 | 925 | 895 | 922 | 21,700 |
2016/11/16 | 878 | 896 | 878 | 894 | 26,300 |
2016/11/15 | 902 | 902 | 872 | 877 | 32,300 |
2016/11/14 | 925 | 934 | 910 | 912 | 17,800 |
2016/11/11 | 946 | 946 | 917 | 917 | 21,400 |
2016/11/10 | 919 | 947 | 906 | 933 | 14,900 |
2016/11/09 | 931 | 932 | 865 | 882 | 17,800 |
2016/11/08 | 917 | 917 | 880 | 901 | 14,500 |
2016/11/07 | 917 | 933 | 885 | 907 | 34,900 |
2016/11/04 | 881 | 895 | 846 | 857 | 19,200 |
2016/11/02 | 910 | 921 | 882 | 884 | 33,100 |
2016/11/01 | 890 | 948 | 890 | 915 | 37,100 |
2016/10/31 | 883 | 887 | 858 | 880 | 11,000 |
2016/10/28 | 893 | 897 | 873 | 883 | 7,700 |
2016/10/27 | 865 | 880 | 865 | 880 | 11,300 |
2016/10/26 | 853 | 883 | 850 | 856 | 32,800 |
2016/10/25 | 844 | 890 | 840 | 870 | 103,100 |
2016/10/24 | 790 | 799 | 790 | 799 | 2,600 |
2016/10/21 | 794 | 794 | 783 | 784 | 4,100 |
2016/10/20 | 796 | 799 | 787 | 794 | 4,900 |
2016/10/19 | 810 | 810 | 793 | 805 | 5,300 |
2016/10/18 | 795 | 815 | 792 | 806 | 7,700 |
2016/10/17 | 772 | 788 | 772 | 788 | 3,900 |
2016/10/14 | 768 | 770 | 762 | 770 | 2,000 |
2016/10/13 | 755 | 764 | 755 | 763 | 1,300 |
2016/10/12 | 761 | 761 | 753 | 753 | 1,100 |
2016/10/11 | 772 | 772 | 761 | 763 | 1,600 |
2016/10/07 | 762 | 767 | 762 | 767 | 1,700 |
2016/10/06 | 757 | 760 | 757 | 760 | 500 |
2016/10/05 | 765 | 765 | 757 | 757 | 1,500 |
2016/10/04 | 769 | 769 | 758 | 768 | 2,700 |
2016/10/03 | 750 | 765 | 750 | 765 | 5,800 |
2016/09/30 | 763 | 767 | 747 | 756 | 2,800 |
2016/09/29 | 731 | 756 | 731 | 756 | 4,100 |
2016/09/28 | 734 | 734 | 730 | 730 | 300 |
2016/09/27 | 732 | 734 | 722 | 734 | 3,800 |
2016/09/26 | 747 | 747 | 738 | 738 | 500 |
2016/09/23 | 760 | 760 | 740 | 740 | 900 |
2016/09/21 | 750 | 750 | 745 | 745 | 500 |
2016/09/20 | 747 | 747 | 745 | 745 | 1,100 |
2016/09/16 | 744 | 747 | 744 | 747 | 900 |
2016/09/15 | 733 | 735 | 730 | 730 | 1,600 |
2016/09/14 | 741 | 741 | 736 | 736 | 800 |
2016/09/13 | 745 | 749 | 745 | 745 | 700 |
2016/09/12 | 750 | 750 | 745 | 745 | 1,000 |
2016/09/09 | 753 | 753 | 749 | 750 | 2,000 |
2016/09/08 | 748 | 754 | 742 | 753 | 1,200 |
2016/09/07 | 749 | 749 | 742 | 742 | 1,100 |
2016/09/02 | 749 | 755 | 749 | 755 | 700 |
2016/09/01 | 751 | 755 | 751 | 755 | 3,300 |
2016/08/31 | 739 | 748 | 739 | 748 | 1,000 |
2016/08/30 | 748 | 748 | 741 | 741 | 300 |
2016/08/29 | 730 | 748 | 730 | 748 | 3,100 |
2016/08/26 | 735 | 738 | 730 | 730 | 1,700 |
2016/08/25 | 740 | 740 | 738 | 740 | 1,000 |
2016/08/24 | 743 | 743 | 743 | 743 | 700 |
2016/08/23 | 750 | 750 | 743 | 743 | 600 |
2016/08/22 | 754 | 754 | 741 | 747 | 1,100 |
2016/08/18 | 742 | 742 | 739 | 739 | 3,700 |
2016/08/17 | 769 | 769 | 748 | 755 | 6,400 |
2016/08/16 | 772 | 772 | 755 | 769 | 3,700 |
2016/08/15 | 768 | 771 | 765 | 771 | 800 |
2016/08/12 | 779 | 779 | 763 | 772 | 2,100 |
2016/08/10 | 773 | 778 | 762 | 762 | 1,700 |
2016/08/09 | 774 | 774 | 767 | 773 | 2,900 |
2016/08/08 | 749 | 778 | 749 | 774 | 4,100 |
2016/08/05 | 731 | 747 | 731 | 744 | 2,400 |
2016/08/04 | 738 | 739 | 732 | 734 | 3,400 |
2016/08/03 | 759 | 759 | 739 | 739 | 1,900 |
2016/08/02 | 778 | 778 | 758 | 760 | 1,600 |
2016/08/01 | 780 | 780 | 750 | 776 | 6,600 |
2016/07/29 | 773 | 781 | 754 | 781 | 4,200 |
2016/07/28 | 788 | 788 | 777 | 785 | 3,400 |
2016/07/27 | 790 | 800 | 765 | 788 | 13,000 |
2016/07/26 | 783 | 873 | 762 | 776 | 66,500 |
2016/07/25 | 723 | 745 | 721 | 745 | 4,200 |
2016/07/22 | 710 | 725 | 710 | 714 | 3,300 |
2016/07/21 | 724 | 737 | 715 | 717 | 6,800 |
2016/07/20 | 740 | 741 | 726 | 739 | 1,600 |
2016/07/19 | 743 | 746 | 727 | 745 | 4,800 |
2016/07/15 | 745 | 745 | 723 | 728 | 5,700 |
2016/07/14 | 727 | 739 | 714 | 729 | 3,500 |
2016/07/13 | 715 | 729 | 715 | 728 | 2,800 |
2016/07/12 | 719 | 719 | 712 | 714 | 1,000 |
2016/07/11 | 697 | 704 | 691 | 704 | 1,000 |
2016/07/08 | 685 | 707 | 685 | 687 | 5,000 |
2016/07/07 | 701 | 710 | 701 | 710 | 300 |
2016/07/06 | 729 | 729 | 700 | 702 | 3,000 |
2016/07/05 | 719 | 729 | 718 | 729 | 1,100 |
2016/07/04 | 720 | 734 | 720 | 732 | 1,400 |
2016/07/01 | 718 | 748 | 718 | 720 | 1,500 |
2016/06/30 | 733 | 733 | 703 | 703 | 3,100 |
2016/06/29 | 653 | 720 | 653 | 719 | 4,800 |
2016/06/28 | 657 | 660 | 645 | 660 | 2,500 |
2016/06/27 | 652 | 665 | 645 | 657 | 6,600 |
2016/06/24 | 715 | 718 | 652 | 662 | 7,300 |
2016/06/23 | 738 | 738 | 697 | 715 | 3,300 |
2016/06/22 | 740 | 742 | 731 | 742 | 600 |
2016/06/21 | 747 | 747 | 733 | 743 | 900 |
2016/06/20 | 740 | 740 | 721 | 732 | 2,200 |
2016/06/17 | 725 | 748 | 725 | 726 | 2,800 |
2016/06/16 | 744 | 744 | 724 | 725 | 2,000 |
2016/06/15 | 721 | 759 | 721 | 744 | 4,000 |
2016/06/14 | 729 | 744 | 729 | 729 | 7,300 |
2016/06/13 | 765 | 765 | 732 | 732 | 8,100 |
2016/06/10 | 767 | 767 | 747 | 767 | 4,700 |
2016/06/09 | 754 | 767 | 747 | 767 | 1,400 |
2016/06/08 | 755 | 770 | 750 | 754 | 6,300 |
2016/06/07 | 748 | 770 | 746 | 746 | 4,600 |
2016/06/06 | 745 | 750 | 734 | 748 | 5,400 |
2016/06/03 | 726 | 749 | 726 | 747 | 5,500 |
2016/06/02 | 725 | 734 | 725 | 725 | 7,800 |
2016/06/01 | 724 | 735 | 724 | 725 | 1,800 |
2016/05/31 | 731 | 731 | 721 | 724 | 4,600 |
2016/05/30 | 752 | 752 | 729 | 731 | 4,300 |
2016/05/27 | 755 | 759 | 730 | 751 | 4,700 |
2016/05/26 | 749 | 752 | 741 | 752 | 4,100 |
2016/05/25 | 729 | 740 | 729 | 740 | 2,300 |
2016/05/24 | 715 | 729 | 712 | 720 | 1,900 |
2016/05/23 | 706 | 709 | 700 | 709 | 4,200 |
2016/05/20 | 707 | 712 | 705 | 712 | 900 |
2016/05/19 | 706 | 718 | 703 | 718 | 2,800 |
2016/05/18 | 733 | 733 | 711 | 712 | 2,200 |
2016/05/17 | 723 | 737 | 721 | 733 | 2,800 |
2016/05/16 | 722 | 751 | 716 | 740 | 3,800 |
2016/05/13 | 768 | 770 | 725 | 728 | 7,800 |
2016/05/12 | 773 | 774 | 734 | 771 | 6,600 |
2016/05/11 | 774 | 820 | 761 | 770 | 62,100 |
2016/05/10 | 698 | 773 | 698 | 773 | 36,300 |
2016/05/09 | 673 | 673 | 673 | 673 | 200 |
2016/05/06 | 671 | 672 | 656 | 672 | 4,300 |
2016/05/02 | 668 | 672 | 665 | 672 | 4,200 |
2016/04/28 | 673 | 690 | 673 | 674 | 1,100 |
2016/04/27 | 685 | 687 | 670 | 673 | 2,600 |
2016/04/26 | 689 | 690 | 679 | 688 | 6,500 |
2016/04/25 | 681 | 681 | 676 | 679 | 1,200 |
2016/04/22 | 669 | 671 | 669 | 671 | 500 |
2016/04/21 | 674 | 686 | 665 | 665 | 6,600 |
2016/04/20 | 667 | 687 | 660 | 674 | 6,900 |
2016/04/19 | 644 | 660 | 644 | 651 | 3,200 |
2016/04/18 | 665 | 665 | 644 | 646 | 1,400 |
2016/04/15 | 651 | 668 | 651 | 668 | 800 |
2016/04/14 | 678 | 678 | 641 | 658 | 4,400 |
2016/04/13 | 647 | 664 | 642 | 663 | 4,400 |
2016/04/12 | 630 | 647 | 629 | 642 | 4,500 |
2016/04/11 | 611 | 631 | 610 | 628 | 1,400 |
2016/04/08 | 620 | 620 | 600 | 600 | 1,100 |
2016/04/07 | 615 | 624 | 602 | 614 | 6,600 |
2016/04/06 | 600 | 625 | 600 | 625 | 3,700 |
2016/04/05 | 629 | 629 | 620 | 620 | 1,900 |
2016/04/04 | 641 | 641 | 630 | 631 | 5,400 |
2016/04/01 | 684 | 684 | 641 | 641 | 9,700 |
2016/03/31 | 711 | 717 | 684 | 684 | 8,500 |
2016/03/30 | 724 | 728 | 704 | 718 | 8,100 |
2016/03/29 | 720 | 720 | 714 | 720 | 3,200 |
2016/03/28 | 726 | 733 | 720 | 727 | 9,500 |
2016/03/25 | 716 | 731 | 710 | 726 | 9,500 |
2016/03/24 | 729 | 729 | 714 | 714 | 5,600 |
2016/03/23 | 728 | 730 | 708 | 725 | 21,000 |
2016/03/22 | 698 | 714 | 695 | 710 | 6,700 |
2016/03/18 | 708 | 708 | 690 | 701 | 6,400 |
2016/03/17 | 713 | 724 | 708 | 710 | 9,400 |
2016/03/16 | 727 | 729 | 713 | 715 | 4,400 |
2016/03/15 | 721 | 730 | 716 | 725 | 4,100 |
2016/03/14 | 727 | 737 | 719 | 728 | 9,200 |
2016/03/11 | 695 | 739 | 695 | 726 | 7,200 |
2016/03/10 | 693 | 720 | 693 | 710 | 3,000 |
2016/03/09 | 684 | 701 | 681 | 693 | 5,700 |
2016/03/08 | 736 | 736 | 676 | 709 | 9,100 |
2016/03/07 | 711 | 737 | 711 | 721 | 19,200 |
2016/03/04 | 680 | 710 | 675 | 705 | 10,700 |
2016/03/03 | 665 | 694 | 665 | 676 | 16,000 |
2016/03/02 | 651 | 676 | 643 | 665 | 20,700 |
2016/03/01 | 628 | 643 | 627 | 637 | 3,700 |
2016/02/29 | 644 | 662 | 628 | 628 | 20,900 |
2016/02/26 | 644 | 647 | 640 | 644 | 3,700 |
2016/02/25 | 656 | 656 | 640 | 644 | 9,100 |
2016/02/24 | 660 | 660 | 634 | 646 | 1,300 |
2016/02/23 | 653 | 667 | 649 | 650 | 7,400 |
2016/02/22 | 651 | 659 | 650 | 656 | 1,300 |
2016/02/19 | 650 | 654 | 640 | 654 | 2,500 |
2016/02/18 | 661 | 663 | 651 | 659 | 9,200 |
2016/02/17 | 665 | 666 | 627 | 631 | 25,000 |
2016/02/16 | 659 | 700 | 642 | 689 | 6,100 |
2016/02/15 | 623 | 675 | 623 | 666 | 17,600 |
2016/02/12 | 611 | 620 | 570 | 598 | 32,500 |
2016/02/10 | 695 | 710 | 650 | 660 | 18,600 |
2016/02/09 | 745 | 776 | 664 | 689 | 62,400 |
2016/02/08 | 745 | 757 | 718 | 730 | 35,800 |
2016/02/05 | 768 | 777 | 750 | 769 | 17,900 |
2016/02/04 | 778 | 797 | 766 | 777 | 6,600 |
2016/02/03 | 779 | 795 | 766 | 778 | 20,000 |
2016/02/02 | 823 | 840 | 778 | 779 | 44,900 |
2016/02/01 | 870 | 879 | 821 | 827 | 14,700 |
2016/01/29 | 869 | 869 | 821 | 855 | 14,700 |
2016/01/28 | 852 | 882 | 829 | 867 | 12,100 |
2016/01/27 | 844 | 908 | 844 | 857 | 46,200 |
2016/01/26 | 814 | 850 | 804 | 825 | 19,500 |
2016/01/25 | 805 | 847 | 788 | 829 | 62,100 |
2016/01/22 | 785 | 847 | 781 | 835 | 60,200 |
2016/01/21 | 740 | 785 | 723 | 747 | 21,400 |
2016/01/20 | 768 | 823 | 730 | 755 | 64,400 |
2016/01/19 | 747 | 763 | 738 | 754 | 29,900 |
2016/01/18 | 759 | 789 | 731 | 762 | 72,300 |
2016/01/15 | 830 | 842 | 771 | 771 | 63,200 |
2016/01/14 | 828 | 828 | 785 | 825 | 81,400 |
2016/01/13 | 850 | 895 | 810 | 833 | 115,800 |
2016/01/12 | 930 | 969 | 830 | 880 | 448,200 |
2016/01/08 | 860 | 875 | 832 | 875 | 235,900 |
2016/01/07 | 830 | 950 | 822 | 912 | 797,500 |
2016/01/06 | 836 | 860 | 770 | 801 | 523,000 |
2016/01/05 | 800 | 851 | 768 | 851 | 780,100 |
2016/01/04 | 639 | 701 | 639 | 701 | 219,600 |