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 |
|---|---|---|---|---|---|
| 2018/12/28 | 791 | 823 | 791 | 806 | 4,400 |
| 2018/12/27 | 846 | 846 | 805 | 815 | 9,600 |
| 2018/12/26 | 794 | 813 | 792 | 803 | 5,300 |
| 2018/12/25 | 828 | 828 | 733 | 749 | 23,900 |
| 2018/12/21 | 900 | 900 | 837 | 843 | 12,700 |
| 2018/12/20 | 936 | 953 | 902 | 915 | 8,900 |
| 2018/12/19 | 954 | 973 | 946 | 946 | 5,500 |
| 2018/12/18 | 971 | 974 | 957 | 965 | 3,800 |
| 2018/12/17 | 985 | 988 | 973 | 977 | 9,300 |
| 2018/12/14 | 1,006 | 1,006 | 981 | 985 | 2,700 |
| 2018/12/13 | 999 | 999 | 991 | 991 | 1,300 |
| 2018/12/12 | 986 | 1,005 | 982 | 1,001 | 4,100 |
| 2018/12/11 | 997 | 999 | 982 | 986 | 2,700 |
| 2018/12/10 | 1,000 | 1,002 | 981 | 981 | 4,200 |
| 2018/12/07 | 1,005 | 1,005 | 1,000 | 1,002 | 900 |
| 2018/12/06 | 1,002 | 1,002 | 996 | 996 | 2,400 |
| 2018/12/05 | 1,007 | 1,029 | 1,007 | 1,008 | 4,000 |
| 2018/12/04 | 1,032 | 1,035 | 1,022 | 1,022 | 2,700 |
| 2018/12/03 | 1,029 | 1,056 | 1,029 | 1,045 | 5,000 |
| 2018/11/30 | 1,030 | 1,030 | 1,026 | 1,028 | 1,600 |
| 2018/11/29 | 1,049 | 1,064 | 1,035 | 1,035 | 3,700 |
| 2018/11/28 | 1,022 | 1,046 | 1,014 | 1,046 | 4,000 |
| 2018/11/27 | 1,012 | 1,027 | 1,012 | 1,022 | 3,300 |
| 2018/11/26 | 1,024 | 1,027 | 1,016 | 1,016 | 600 |
| 2018/11/22 | 1,000 | 1,030 | 999 | 1,024 | 5,200 |
| 2018/11/21 | 997 | 997 | 977 | 994 | 2,700 |
| 2018/11/20 | 996 | 1,000 | 996 | 999 | 600 |
| 2018/11/19 | 976 | 999 | 976 | 999 | 3,700 |
| 2018/11/16 | 990 | 990 | 959 | 966 | 9,300 |
| 2018/11/15 | 1,016 | 1,016 | 978 | 983 | 3,100 |
| 2018/11/14 | 1,002 | 1,029 | 982 | 1,002 | 2,100 |
| 2018/11/13 | 977 | 1,039 | 960 | 996 | 15,700 |
| 2018/11/12 | 1,004 | 1,007 | 970 | 977 | 13,400 |
| 2018/11/09 | 1,011 | 1,025 | 1,010 | 1,016 | 5,600 |
| 2018/11/08 | 1,012 | 1,027 | 1,001 | 1,011 | 4,000 |
| 2018/11/07 | 1,013 | 1,022 | 1,009 | 1,011 | 2,000 |
| 2018/11/06 | 1,013 | 1,030 | 1,012 | 1,013 | 800 |
| 2018/11/05 | 1,011 | 1,029 | 1,011 | 1,023 | 1,900 |
| 2018/11/02 | 1,015 | 1,029 | 1,010 | 1,025 | 3,300 |
| 2018/11/01 | 1,016 | 1,035 | 1,016 | 1,035 | 1,400 |
| 2018/10/31 | 1,006 | 1,034 | 1,005 | 1,029 | 4,500 |
| 2018/10/30 | 965 | 995 | 945 | 990 | 13,400 |
| 2018/10/29 | 1,026 | 1,031 | 995 | 995 | 5,000 |
| 2018/10/26 | 1,053 | 1,055 | 1,030 | 1,049 | 4,800 |
| 2018/10/25 | 1,046 | 1,080 | 1,040 | 1,053 | 3,800 |
| 2018/10/24 | 1,092 | 1,097 | 1,062 | 1,062 | 4,600 |
| 2018/10/23 | 1,130 | 1,130 | 1,118 | 1,126 | 3,000 |
| 2018/10/22 | 1,095 | 1,126 | 1,095 | 1,126 | 2,800 |
| 2018/10/19 | 1,095 | 1,100 | 1,084 | 1,095 | 2,100 |
| 2018/10/18 | 1,090 | 1,095 | 1,085 | 1,095 | 2,800 |
| 2018/10/17 | 1,070 | 1,100 | 1,060 | 1,085 | 4,100 |
| 2018/10/16 | 1,044 | 1,079 | 1,044 | 1,069 | 6,500 |
| 2018/10/15 | 1,055 | 1,055 | 1,037 | 1,044 | 2,500 |
| 2018/10/12 | 1,023 | 1,055 | 1,023 | 1,044 | 4,300 |
| 2018/10/11 | 1,090 | 1,100 | 980 | 1,021 | 44,200 |
| 2018/10/10 | 1,130 | 1,130 | 1,094 | 1,120 | 11,200 |
| 2018/10/09 | 1,120 | 1,166 | 1,107 | 1,121 | 7,000 |
| 2018/10/05 | 1,168 | 1,168 | 1,130 | 1,132 | 8,500 |
| 2018/10/04 | 1,179 | 1,179 | 1,166 | 1,168 | 1,000 |
| 2018/10/03 | 1,175 | 1,181 | 1,166 | 1,181 | 1,800 |
| 2018/10/02 | 1,171 | 1,179 | 1,165 | 1,179 | 3,000 |
| 2018/10/01 | 1,168 | 1,184 | 1,168 | 1,175 | 3,300 |
| 2018/09/28 | 1,192 | 1,200 | 1,159 | 1,164 | 5,700 |
| 2018/09/27 | 1,218 | 1,218 | 1,170 | 1,196 | 2,900 |
| 2018/09/26 | 1,217 | 1,217 | 1,193 | 1,205 | 3,000 |
| 2018/09/25 | 1,179 | 1,225 | 1,171 | 1,206 | 5,400 |
| 2018/09/21 | 1,133 | 1,210 | 1,133 | 1,210 | 4,100 |
| 2018/09/20 | 1,152 | 1,152 | 1,125 | 1,133 | 3,100 |
| 2018/09/19 | 1,133 | 1,164 | 1,133 | 1,143 | 3,900 |
| 2018/09/18 | 1,097 | 1,139 | 1,095 | 1,122 | 10,100 |
| 2018/09/14 | 1,123 | 1,139 | 1,105 | 1,105 | 7,300 |
| 2018/09/13 | 1,167 | 1,167 | 1,145 | 1,148 | 1,700 |
| 2018/09/12 | 1,174 | 1,178 | 1,157 | 1,163 | 1,700 |
| 2018/09/11 | 1,183 | 1,189 | 1,151 | 1,180 | 2,000 |
| 2018/09/10 | 1,157 | 1,184 | 1,157 | 1,184 | 2,500 |
| 2018/09/07 | 1,161 | 1,171 | 1,156 | 1,171 | 2,400 |
| 2018/09/06 | 1,185 | 1,185 | 1,163 | 1,163 | 2,700 |
| 2018/09/05 | 1,203 | 1,203 | 1,173 | 1,185 | 3,500 |
| 2018/09/04 | 1,201 | 1,201 | 1,162 | 1,173 | 6,000 |
| 2018/09/03 | 1,205 | 1,210 | 1,200 | 1,201 | 900 |
| 2018/08/31 | 1,200 | 1,233 | 1,180 | 1,216 | 10,700 |
| 2018/08/30 | 1,206 | 1,243 | 1,206 | 1,224 | 5,400 |
| 2018/08/29 | 1,209 | 1,230 | 1,207 | 1,229 | 5,400 |
| 2018/08/28 | 1,200 | 1,220 | 1,184 | 1,200 | 5,600 |
| 2018/08/27 | 1,140 | 1,201 | 1,140 | 1,179 | 8,700 |
| 2018/08/24 | 1,150 | 1,179 | 1,133 | 1,140 | 2,600 |
| 2018/08/23 | 1,134 | 1,190 | 1,134 | 1,150 | 7,300 |
| 2018/08/22 | 1,095 | 1,153 | 1,095 | 1,150 | 10,100 |
| 2018/08/21 | 1,052 | 1,137 | 1,052 | 1,093 | 22,900 |
| 2018/08/20 | 1,022 | 1,072 | 1,006 | 1,038 | 15,700 |
| 2018/08/17 | 1,062 | 1,073 | 990 | 1,022 | 31,500 |
| 2018/08/16 | 1,070 | 1,070 | 1,050 | 1,052 | 21,300 |
| 2018/08/15 | 1,075 | 1,084 | 1,073 | 1,077 | 7,800 |
| 2018/08/14 | 1,103 | 1,105 | 1,073 | 1,086 | 12,600 |
| 2018/08/13 | 1,102 | 1,117 | 1,102 | 1,103 | 6,400 |
| 2018/08/10 | 1,128 | 1,159 | 1,128 | 1,140 | 10,300 |
| 2018/08/09 | 1,120 | 1,132 | 1,095 | 1,131 | 12,900 |
| 2018/08/08 | 1,102 | 1,120 | 1,102 | 1,107 | 6,700 |
| 2018/08/07 | 1,156 | 1,156 | 1,099 | 1,099 | 19,300 |
| 2018/08/06 | 1,070 | 1,180 | 1,070 | 1,180 | 92,300 |
| 2018/08/03 | 1,283 | 1,283 | 1,273 | 1,280 | 4,000 |
| 2018/08/02 | 1,301 | 1,311 | 1,270 | 1,283 | 12,700 |
| 2018/08/01 | 1,313 | 1,335 | 1,259 | 1,310 | 11,300 |
| 2018/07/31 | 1,321 | 1,345 | 1,320 | 1,325 | 4,100 |
| 2018/07/30 | 1,329 | 1,364 | 1,325 | 1,325 | 5,100 |
| 2018/07/27 | 1,355 | 1,370 | 1,337 | 1,358 | 5,200 |
| 2018/07/26 | 1,333 | 1,372 | 1,333 | 1,363 | 4,300 |
| 2018/07/25 | 1,361 | 1,390 | 1,338 | 1,339 | 8,100 |
| 2018/07/24 | 1,346 | 1,380 | 1,340 | 1,359 | 6,700 |
| 2018/07/23 | 1,346 | 1,364 | 1,312 | 1,344 | 4,700 |
| 2018/07/20 | 1,328 | 1,347 | 1,318 | 1,347 | 9,200 |
| 2018/07/19 | 1,284 | 1,352 | 1,284 | 1,345 | 16,800 |
| 2018/07/18 | 1,265 | 1,287 | 1,265 | 1,278 | 3,900 |
| 2018/07/17 | 1,255 | 1,271 | 1,255 | 1,260 | 3,500 |
| 2018/07/13 | 1,248 | 1,253 | 1,225 | 1,248 | 6,400 |
| 2018/07/12 | 1,233 | 1,240 | 1,219 | 1,220 | 5,000 |
| 2018/07/11 | 1,225 | 1,225 | 1,201 | 1,205 | 7,100 |
| 2018/07/10 | 1,186 | 1,238 | 1,181 | 1,226 | 11,200 |
| 2018/07/09 | 1,158 | 1,182 | 1,156 | 1,156 | 12,300 |
| 2018/07/06 | 1,134 | 1,162 | 1,134 | 1,154 | 12,300 |
| 2018/07/05 | 1,173 | 1,189 | 1,131 | 1,132 | 15,100 |
| 2018/07/04 | 1,202 | 1,202 | 1,183 | 1,198 | 10,300 |
| 2018/07/03 | 1,236 | 1,242 | 1,202 | 1,202 | 12,100 |
| 2018/07/02 | 1,269 | 1,269 | 1,222 | 1,222 | 13,700 |
| 2018/06/29 | 1,263 | 1,302 | 1,260 | 1,271 | 5,400 |
| 2018/06/28 | 1,297 | 1,308 | 1,257 | 1,260 | 7,500 |
| 2018/06/27 | 1,221 | 1,300 | 1,221 | 1,300 | 11,300 |
| 2018/06/26 | 1,231 | 1,279 | 1,215 | 1,240 | 20,700 |
| 2018/06/25 | 1,300 | 1,347 | 1,261 | 1,261 | 13,200 |
| 2018/06/22 | 1,302 | 1,323 | 1,275 | 1,317 | 11,800 |
| 2018/06/21 | 1,362 | 1,390 | 1,349 | 1,349 | 7,700 |
| 2018/06/20 | 1,332 | 1,355 | 1,243 | 1,348 | 34,700 |
| 2018/06/19 | 1,400 | 1,410 | 1,357 | 1,360 | 14,500 |
| 2018/06/18 | 1,464 | 1,494 | 1,405 | 1,413 | 22,100 |
| 2018/06/15 | 1,588 | 1,588 | 1,470 | 1,494 | 26,500 |
| 2018/06/14 | 1,591 | 1,603 | 1,581 | 1,592 | 3,800 |
| 2018/06/13 | 1,579 | 1,611 | 1,579 | 1,588 | 6,500 |
| 2018/06/12 | 1,553 | 1,614 | 1,553 | 1,579 | 7,800 |
| 2018/06/11 | 1,521 | 1,562 | 1,521 | 1,553 | 12,200 |
| 2018/06/08 | 1,509 | 1,519 | 1,500 | 1,514 | 2,500 |
| 2018/06/07 | 1,497 | 1,520 | 1,497 | 1,500 | 9,200 |
| 2018/06/06 | 1,476 | 1,512 | 1,476 | 1,481 | 5,100 |
| 2018/06/05 | 1,509 | 1,540 | 1,479 | 1,485 | 12,500 |
| 2018/06/04 | 1,470 | 1,515 | 1,458 | 1,498 | 27,800 |
| 2018/06/01 | 1,553 | 1,553 | 1,427 | 1,456 | 54,900 |
| 2018/05/31 | 1,559 | 1,559 | 1,538 | 1,542 | 3,100 |
| 2018/05/30 | 1,562 | 1,572 | 1,529 | 1,532 | 13,300 |
| 2018/05/29 | 1,598 | 1,598 | 1,573 | 1,590 | 5,400 |
| 2018/05/28 | 1,596 | 1,605 | 1,570 | 1,598 | 7,600 |
| 2018/05/25 | 1,641 | 1,649 | 1,565 | 1,587 | 18,900 |
| 2018/05/24 | 1,713 | 1,715 | 1,641 | 1,648 | 19,500 |
| 2018/05/23 | 1,758 | 1,760 | 1,723 | 1,725 | 7,200 |
| 2018/05/22 | 1,727 | 1,738 | 1,716 | 1,732 | 6,100 |
| 2018/05/21 | 1,711 | 1,729 | 1,711 | 1,715 | 8,900 |
| 2018/05/18 | 1,715 | 1,737 | 1,709 | 1,711 | 9,700 |
| 2018/05/17 | 1,746 | 1,749 | 1,722 | 1,722 | 10,600 |
| 2018/05/16 | 1,693 | 1,735 | 1,693 | 1,735 | 12,500 |
| 2018/05/15 | 1,712 | 1,728 | 1,690 | 1,701 | 8,500 |
| 2018/05/14 | 1,716 | 1,729 | 1,712 | 1,713 | 6,200 |
| 2018/05/11 | 1,725 | 1,738 | 1,707 | 1,721 | 9,400 |
| 2018/05/10 | 1,722 | 1,745 | 1,709 | 1,716 | 6,600 |
| 2018/05/09 | 1,745 | 1,745 | 1,700 | 1,715 | 15,200 |
| 2018/05/08 | 1,767 | 1,767 | 1,670 | 1,757 | 26,600 |
| 2018/05/07 | 1,777 | 1,788 | 1,736 | 1,785 | 20,600 |
| 2018/05/02 | 1,761 | 1,770 | 1,730 | 1,741 | 12,900 |
| 2018/05/01 | 1,768 | 1,783 | 1,761 | 1,764 | 7,100 |
| 2018/04/27 | 1,758 | 1,791 | 1,755 | 1,756 | 8,500 |
| 2018/04/26 | 1,778 | 1,786 | 1,733 | 1,756 | 7,800 |
| 2018/04/25 | 1,786 | 1,790 | 1,755 | 1,782 | 24,800 |
| 2018/04/24 | 1,732 | 1,788 | 1,721 | 1,768 | 55,200 |
| 2018/04/23 | 1,698 | 1,721 | 1,676 | 1,720 | 16,200 |
| 2018/04/20 | 1,602 | 1,630 | 1,602 | 1,625 | 5,500 |
| 2018/04/19 | 1,598 | 1,604 | 1,582 | 1,601 | 3,200 |
| 2018/04/18 | 1,590 | 1,598 | 1,577 | 1,584 | 4,800 |
| 2018/04/17 | 1,652 | 1,667 | 1,544 | 1,581 | 23,000 |
| 2018/04/16 | 1,652 | 1,688 | 1,647 | 1,661 | 4,000 |
| 2018/04/13 | 1,661 | 1,670 | 1,647 | 1,647 | 3,500 |
| 2018/04/12 | 1,661 | 1,661 | 1,645 | 1,653 | 3,700 |
| 2018/04/11 | 1,703 | 1,721 | 1,666 | 1,677 | 4,300 |
| 2018/04/10 | 1,691 | 1,710 | 1,687 | 1,708 | 3,300 |
| 2018/04/09 | 1,677 | 1,700 | 1,669 | 1,698 | 5,200 |
| 2018/04/06 | 1,715 | 1,744 | 1,695 | 1,695 | 11,500 |
| 2018/04/05 | 1,713 | 1,732 | 1,700 | 1,715 | 11,500 |
| 2018/04/04 | 1,686 | 1,720 | 1,666 | 1,698 | 9,500 |
| 2018/04/03 | 1,621 | 1,688 | 1,621 | 1,683 | 8,000 |
| 2018/04/02 | 1,633 | 1,647 | 1,630 | 1,639 | 5,300 |
| 2018/03/30 | 1,620 | 1,639 | 1,619 | 1,636 | 5,700 |
| 2018/03/29 | 1,627 | 1,660 | 1,603 | 1,618 | 5,100 |
| 2018/03/28 | 1,567 | 1,612 | 1,567 | 1,607 | 2,200 |
| 2018/03/27 | 1,610 | 1,635 | 1,610 | 1,624 | 34,800 |
| 2018/03/26 | 1,582 | 1,582 | 1,522 | 1,564 | 14,100 |
| 2018/03/23 | 1,615 | 1,639 | 1,572 | 1,579 | 20,300 |
| 2018/03/22 | 1,678 | 1,691 | 1,671 | 1,677 | 11,500 |
| 2018/03/20 | 1,683 | 1,699 | 1,678 | 1,688 | 11,300 |
| 2018/03/19 | 1,736 | 1,746 | 1,702 | 1,709 | 22,700 |
| 2018/03/16 | 1,749 | 1,785 | 1,720 | 1,745 | 17,600 |
| 2018/03/15 | 1,733 | 1,737 | 1,702 | 1,734 | 13,300 |
| 2018/03/14 | 1,744 | 1,747 | 1,711 | 1,731 | 17,000 |
| 2018/03/13 | 1,775 | 1,790 | 1,755 | 1,768 | 7,300 |
| 2018/03/12 | 1,821 | 1,828 | 1,783 | 1,783 | 6,300 |
| 2018/03/09 | 1,814 | 1,841 | 1,782 | 1,793 | 9,200 |
| 2018/03/08 | 1,749 | 1,777 | 1,738 | 1,774 | 9,000 |
| 2018/03/07 | 1,715 | 1,766 | 1,715 | 1,724 | 9,500 |
| 2018/03/06 | 1,713 | 1,755 | 1,708 | 1,713 | 49,800 |
| 2018/03/05 | 1,734 | 1,744 | 1,650 | 1,650 | 21,500 |
| 2018/03/02 | 1,780 | 1,789 | 1,730 | 1,780 | 17,600 |
| 2018/03/01 | 1,846 | 1,846 | 1,807 | 1,820 | 7,100 |
| 2018/02/28 | 1,850 | 1,881 | 1,821 | 1,835 | 12,300 |
| 2018/02/27 | 1,914 | 1,925 | 1,859 | 1,864 | 8,000 |
| 2018/02/26 | 1,851 | 1,897 | 1,821 | 1,864 | 13,200 |
| 2018/02/23 | 1,876 | 1,876 | 1,816 | 1,839 | 12,600 |
| 2018/02/22 | 1,888 | 1,888 | 1,821 | 1,854 | 18,200 |
| 2018/02/21 | 1,877 | 1,916 | 1,861 | 1,888 | 15,100 |
| 2018/02/20 | 1,914 | 1,958 | 1,863 | 1,893 | 27,600 |
| 2018/02/19 | 1,900 | 1,982 | 1,853 | 1,930 | 44,600 |
| 2018/02/16 | 1,790 | 1,879 | 1,769 | 1,814 | 35,100 |
| 2018/02/15 | 1,752 | 1,778 | 1,713 | 1,744 | 24,100 |
| 2018/02/14 | 1,755 | 1,783 | 1,681 | 1,708 | 18,800 |
| 2018/02/13 | 1,834 | 1,837 | 1,756 | 1,761 | 27,400 |
| 2018/02/09 | 1,722 | 1,788 | 1,700 | 1,788 | 28,800 |
| 2018/02/08 | 1,839 | 1,898 | 1,809 | 1,842 | 17,800 |
| 2018/02/07 | 1,951 | 1,970 | 1,830 | 1,830 | 41,400 |
| 2018/02/06 | 1,750 | 1,890 | 1,653 | 1,831 | 104,500 |
| 2018/02/05 | 2,216 | 2,238 | 2,005 | 2,020 | 109,200 |
| 2018/02/02 | 2,235 | 2,312 | 2,213 | 2,250 | 31,900 |
| 2018/02/01 | 2,167 | 2,228 | 2,150 | 2,216 | 23,200 |
| 2018/01/31 | 2,118 | 2,204 | 2,118 | 2,163 | 15,600 |
| 2018/01/30 | 2,256 | 2,258 | 2,155 | 2,156 | 33,000 |
| 2018/01/29 | 2,342 | 2,342 | 2,283 | 2,292 | 13,800 |
| 2018/01/26 | 2,328 | 2,343 | 2,324 | 2,342 | 4,200 |
| 2018/01/25 | 2,358 | 2,358 | 2,313 | 2,338 | 13,500 |
| 2018/01/24 | 2,349 | 2,350 | 2,321 | 2,329 | 12,900 |
| 2018/01/23 | 2,330 | 2,370 | 2,328 | 2,335 | 23,300 |
| 2018/01/22 | 2,304 | 2,320 | 2,300 | 2,313 | 10,500 |
| 2018/01/19 | 2,275 | 2,313 | 2,275 | 2,300 | 13,600 |
| 2018/01/18 | 2,297 | 2,311 | 2,257 | 2,274 | 21,400 |
| 2018/01/17 | 2,219 | 2,284 | 2,219 | 2,247 | 11,900 |
| 2018/01/16 | 2,255 | 2,270 | 2,201 | 2,267 | 10,400 |
| 2018/01/15 | 2,212 | 2,259 | 2,202 | 2,237 | 12,700 |
| 2018/01/12 | 2,266 | 2,273 | 2,240 | 2,240 | 10,000 |
| 2018/01/11 | 2,279 | 2,303 | 2,227 | 2,260 | 30,800 |
| 2018/01/10 | 2,315 | 2,318 | 2,282 | 2,300 | 9,500 |
| 2018/01/09 | 2,275 | 2,315 | 2,272 | 2,314 | 23,100 |
| 2018/01/05 | 2,286 | 2,305 | 2,241 | 2,284 | 31,800 |
| 2018/01/04 | 2,230 | 2,325 | 2,206 | 2,310 | 42,000 |