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 |
---|---|---|---|---|---|
2019/12/30 | 859 | 862 | 855 | 862 | 2,100 |
2019/12/27 | 851 | 863 | 850 | 855 | 3,900 |
2019/12/26 | 854 | 867 | 851 | 851 | 3,300 |
2019/12/25 | 853 | 856 | 851 | 856 | 3,300 |
2019/12/24 | 857 | 859 | 851 | 857 | 4,700 |
2019/12/23 | 862 | 862 | 855 | 857 | 3,200 |
2019/12/20 | 863 | 867 | 850 | 862 | 4,100 |
2019/12/19 | 863 | 863 | 855 | 863 | 3,600 |
2019/12/18 | 855 | 865 | 855 | 863 | 6,200 |
2019/12/17 | 865 | 870 | 865 | 870 | 2,400 |
2019/12/16 | 854 | 870 | 851 | 861 | 4,800 |
2019/12/13 | 880 | 880 | 855 | 855 | 4,100 |
2019/12/12 | 853 | 853 | 853 | 853 | 400 |
2019/12/11 | 852 | 858 | 850 | 851 | 2,400 |
2019/12/10 | 856 | 859 | 851 | 851 | 1,700 |
2019/12/09 | 852 | 865 | 850 | 858 | 3,700 |
2019/12/06 | 854 | 856 | 851 | 851 | 2,100 |
2019/12/05 | 852 | 855 | 850 | 853 | 2,000 |
2019/12/04 | 848 | 850 | 847 | 847 | 1,500 |
2019/12/03 | 853 | 855 | 846 | 846 | 1,900 |
2019/12/02 | 852 | 853 | 850 | 853 | 1,300 |
2019/11/29 | 843 | 853 | 842 | 852 | 2,100 |
2019/11/28 | 852 | 859 | 845 | 847 | 6,000 |
2019/11/27 | 860 | 860 | 840 | 854 | 8,200 |
2019/11/26 | 855 | 860 | 850 | 851 | 2,800 |
2019/11/25 | 862 | 862 | 853 | 860 | 4,000 |
2019/11/22 | 865 | 865 | 845 | 852 | 2,900 |
2019/11/21 | 850 | 875 | 841 | 848 | 8,000 |
2019/11/20 | 852 | 853 | 848 | 853 | 1,900 |
2019/11/19 | 854 | 860 | 851 | 860 | 3,100 |
2019/11/18 | 853 | 859 | 853 | 859 | 1,300 |
2019/11/15 | 845 | 855 | 845 | 853 | 2,100 |
2019/11/14 | 858 | 858 | 846 | 846 | 3,100 |
2019/11/13 | 850 | 856 | 850 | 856 | 2,800 |
2019/11/12 | 856 | 862 | 848 | 850 | 5,900 |
2019/11/11 | 846 | 846 | 845 | 846 | 1,300 |
2019/11/08 | 843 | 843 | 840 | 840 | 400 |
2019/11/07 | 840 | 844 | 838 | 838 | 2,200 |
2019/11/06 | 848 | 848 | 839 | 839 | 1,900 |
2019/11/05 | 843 | 857 | 840 | 844 | 10,500 |
2019/11/01 | 824 | 825 | 820 | 825 | 700 |
2019/10/31 | 832 | 835 | 829 | 829 | 2,300 |
2019/10/30 | 835 | 835 | 827 | 830 | 3,100 |
2019/10/29 | 821 | 834 | 820 | 834 | 5,700 |
2019/10/28 | 820 | 820 | 812 | 820 | 3,200 |
2019/10/25 | 815 | 815 | 804 | 814 | 2,700 |
2019/10/24 | 809 | 812 | 806 | 812 | 1,800 |
2019/10/23 | 813 | 813 | 800 | 809 | 6,600 |
2019/10/21 | 805 | 812 | 803 | 803 | 3,300 |
2019/10/18 | 810 | 814 | 809 | 809 | 3,900 |
2019/10/17 | 813 | 813 | 806 | 810 | 800 |
2019/10/16 | 805 | 813 | 800 | 813 | 1,800 |
2019/10/15 | 810 | 815 | 800 | 805 | 4,000 |
2019/10/11 | 798 | 810 | 795 | 810 | 2,400 |
2019/10/10 | 805 | 805 | 799 | 799 | 3,000 |
2019/10/09 | 801 | 804 | 799 | 799 | 800 |
2019/10/08 | 803 | 803 | 801 | 801 | 900 |
2019/10/07 | 802 | 805 | 802 | 805 | 500 |
2019/10/04 | 802 | 802 | 800 | 801 | 2,300 |
2019/10/03 | 798 | 802 | 795 | 802 | 3,300 |
2019/10/02 | 799 | 808 | 798 | 799 | 9,700 |
2019/10/01 | 803 | 806 | 798 | 806 | 1,500 |
2019/09/30 | 805 | 812 | 802 | 802 | 1,600 |
2019/09/27 | 814 | 814 | 809 | 810 | 1,600 |
2019/09/26 | 815 | 825 | 814 | 825 | 3,400 |
2019/09/25 | 817 | 820 | 810 | 820 | 4,900 |
2019/09/24 | 810 | 816 | 807 | 816 | 2,000 |
2019/09/20 | 806 | 813 | 805 | 813 | 1,300 |
2019/09/19 | 808 | 813 | 808 | 811 | 3,000 |
2019/09/18 | 807 | 811 | 804 | 810 | 1,700 |
2019/09/17 | 810 | 810 | 802 | 807 | 1,500 |
2019/09/13 | 808 | 810 | 800 | 810 | 5,400 |
2019/09/12 | 809 | 810 | 803 | 808 | 4,000 |
2019/09/11 | 802 | 810 | 800 | 803 | 4,200 |
2019/09/10 | 800 | 804 | 799 | 801 | 4,000 |
2019/09/09 | 804 | 810 | 798 | 801 | 5,100 |
2019/09/06 | 810 | 810 | 800 | 803 | 1,900 |
2019/09/05 | 802 | 827 | 802 | 810 | 7,700 |
2019/09/04 | 800 | 800 | 800 | 800 | 500 |
2019/09/03 | 804 | 804 | 801 | 804 | 1,300 |
2019/09/02 | 799 | 805 | 799 | 805 | 700 |
2019/08/30 | 800 | 805 | 799 | 803 | 1,800 |
2019/08/29 | 799 | 807 | 798 | 798 | 2,200 |
2019/08/28 | 802 | 802 | 797 | 797 | 1,100 |
2019/08/27 | 802 | 809 | 802 | 804 | 1,700 |
2019/08/26 | 802 | 806 | 794 | 794 | 4,200 |
2019/08/23 | 808 | 808 | 806 | 806 | 1,200 |
2019/08/22 | 808 | 819 | 807 | 807 | 3,700 |
2019/08/21 | 822 | 823 | 812 | 812 | 1,000 |
2019/08/20 | 818 | 824 | 818 | 824 | 300 |
2019/08/19 | 821 | 829 | 821 | 823 | 500 |
2019/08/16 | 820 | 820 | 820 | 820 | 100 |
2019/08/15 | 817 | 820 | 810 | 820 | 2,000 |
2019/08/14 | 823 | 837 | 817 | 817 | 2,700 |
2019/08/13 | 822 | 822 | 816 | 819 | 1,100 |
2019/08/09 | 845 | 850 | 822 | 828 | 2,300 |
2019/08/08 | 876 | 876 | 838 | 851 | 7,000 |
2019/08/07 | 812 | 888 | 812 | 887 | 15,500 |
2019/08/06 | 806 | 812 | 805 | 812 | 2,300 |
2019/08/05 | 805 | 821 | 805 | 821 | 8,500 |
2019/08/02 | 826 | 830 | 814 | 830 | 8,400 |
2019/08/01 | 848 | 848 | 841 | 841 | 500 |
2019/07/31 | 847 | 848 | 847 | 847 | 500 |
2019/07/30 | 846 | 846 | 842 | 842 | 1,000 |
2019/07/29 | 847 | 847 | 844 | 846 | 800 |
2019/07/26 | 849 | 849 | 843 | 849 | 500 |
2019/07/25 | 850 | 851 | 844 | 849 | 1,300 |
2019/07/24 | 849 | 850 | 845 | 850 | 1,400 |
2019/07/23 | 848 | 848 | 845 | 847 | 500 |
2019/07/22 | 847 | 847 | 844 | 844 | 400 |
2019/07/19 | 842 | 842 | 835 | 840 | 1,700 |
2019/07/18 | 853 | 853 | 842 | 842 | 2,900 |
2019/07/17 | 842 | 849 | 842 | 849 | 400 |
2019/07/16 | 850 | 860 | 850 | 852 | 1,000 |
2019/07/12 | 865 | 865 | 849 | 852 | 5,400 |
2019/07/11 | 851 | 854 | 847 | 853 | 1,400 |
2019/07/10 | 843 | 858 | 843 | 851 | 5,100 |
2019/07/09 | 842 | 849 | 841 | 845 | 2,400 |
2019/07/08 | 858 | 858 | 838 | 847 | 2,800 |
2019/07/05 | 845 | 845 | 840 | 845 | 1,100 |
2019/07/04 | 838 | 847 | 838 | 847 | 1,200 |
2019/07/03 | 850 | 850 | 830 | 840 | 5,300 |
2019/07/02 | 858 | 858 | 850 | 850 | 2,100 |
2019/07/01 | 861 | 864 | 849 | 859 | 1,700 |
2019/06/28 | 843 | 846 | 836 | 846 | 900 |
2019/06/27 | 849 | 850 | 835 | 843 | 3,600 |
2019/06/26 | 839 | 851 | 833 | 850 | 5,500 |
2019/06/25 | 856 | 856 | 845 | 850 | 1,500 |
2019/06/24 | 839 | 863 | 839 | 856 | 3,200 |
2019/06/21 | 861 | 864 | 847 | 847 | 3,100 |
2019/06/20 | 878 | 878 | 862 | 870 | 700 |
2019/06/19 | 874 | 874 | 874 | 874 | 200 |
2019/06/18 | 884 | 884 | 861 | 861 | 3,500 |
2019/06/17 | 884 | 884 | 884 | 884 | 300 |
2019/06/14 | 892 | 892 | 881 | 887 | 1,400 |
2019/06/13 | 886 | 886 | 880 | 880 | 400 |
2019/06/12 | 885 | 885 | 880 | 881 | 1,200 |
2019/06/11 | 885 | 886 | 880 | 880 | 1,300 |
2019/06/10 | 893 | 893 | 865 | 885 | 3,000 |
2019/06/07 | 859 | 881 | 859 | 878 | 900 |
2019/06/06 | 875 | 885 | 859 | 859 | 2,500 |
2019/06/05 | 870 | 882 | 869 | 877 | 1,600 |
2019/06/04 | 856 | 869 | 856 | 869 | 2,200 |
2019/06/03 | 857 | 865 | 857 | 859 | 1,300 |
2019/05/31 | 883 | 883 | 867 | 867 | 900 |
2019/05/30 | 902 | 902 | 866 | 883 | 4,500 |
2019/05/29 | 887 | 904 | 880 | 903 | 4,500 |
2019/05/28 | 902 | 910 | 880 | 884 | 4,500 |
2019/05/27 | 907 | 912 | 900 | 902 | 6,600 |
2019/05/24 | 890 | 909 | 887 | 899 | 8,600 |
2019/05/23 | 895 | 895 | 878 | 886 | 4,100 |
2019/05/22 | 874 | 899 | 874 | 896 | 8,200 |
2019/05/21 | 839 | 872 | 839 | 866 | 3,600 |
2019/05/20 | 824 | 864 | 824 | 850 | 13,800 |
2019/05/17 | 819 | 827 | 808 | 827 | 5,100 |
2019/05/16 | 811 | 817 | 805 | 813 | 4,300 |
2019/05/15 | 807 | 818 | 807 | 814 | 2,700 |
2019/05/14 | 803 | 809 | 803 | 807 | 1,800 |
2019/05/13 | 800 | 820 | 800 | 820 | 6,500 |
2019/05/10 | 808 | 813 | 801 | 801 | 4,700 |
2019/05/09 | 824 | 824 | 806 | 808 | 1,700 |
2019/05/08 | 807 | 827 | 806 | 827 | 1,400 |
2019/05/07 | 808 | 811 | 808 | 811 | 900 |
2019/04/26 | 806 | 810 | 806 | 808 | 2,200 |
2019/04/25 | 818 | 818 | 810 | 810 | 700 |
2019/04/24 | 814 | 819 | 814 | 815 | 800 |
2019/04/23 | 813 | 815 | 809 | 814 | 1,300 |
2019/04/22 | 815 | 818 | 810 | 818 | 1,400 |
2019/04/19 | 820 | 821 | 818 | 818 | 600 |
2019/04/18 | 831 | 831 | 810 | 810 | 2,400 |
2019/04/17 | 824 | 829 | 823 | 823 | 1,600 |
2019/04/16 | 825 | 825 | 819 | 823 | 1,300 |
2019/04/15 | 822 | 825 | 819 | 825 | 3,600 |
2019/04/12 | 825 | 825 | 808 | 810 | 4,300 |
2019/04/11 | 827 | 827 | 812 | 812 | 2,600 |
2019/04/10 | 825 | 830 | 821 | 825 | 1,400 |
2019/04/09 | 830 | 832 | 824 | 828 | 3,800 |
2019/04/08 | 817 | 832 | 816 | 832 | 4,600 |
2019/04/05 | 805 | 826 | 805 | 826 | 7,000 |
2019/04/04 | 811 | 811 | 804 | 805 | 2,500 |
2019/04/03 | 810 | 812 | 807 | 808 | 2,200 |
2019/04/02 | 813 | 813 | 804 | 807 | 2,000 |
2019/04/01 | 801 | 810 | 801 | 806 | 2,100 |
2019/03/29 | 793 | 800 | 793 | 800 | 1,200 |
2019/03/28 | 809 | 809 | 791 | 791 | 7,500 |
2019/03/27 | 815 | 815 | 801 | 815 | 2,000 |
2019/03/26 | 830 | 837 | 826 | 833 | 7,700 |
2019/03/25 | 807 | 827 | 798 | 827 | 6,400 |
2019/03/22 | 814 | 815 | 801 | 812 | 8,800 |
2019/03/20 | 811 | 817 | 810 | 810 | 3,500 |
2019/03/19 | 808 | 811 | 806 | 811 | 2,500 |
2019/03/18 | 807 | 809 | 804 | 808 | 3,000 |
2019/03/15 | 809 | 809 | 801 | 804 | 4,600 |
2019/03/14 | 803 | 806 | 800 | 800 | 4,100 |
2019/03/13 | 802 | 817 | 802 | 808 | 3,000 |
2019/03/12 | 808 | 818 | 801 | 804 | 4,600 |
2019/03/11 | 803 | 812 | 801 | 801 | 3,200 |
2019/03/08 | 814 | 816 | 800 | 800 | 7,900 |
2019/03/07 | 820 | 828 | 815 | 821 | 3,200 |
2019/03/06 | 831 | 837 | 820 | 820 | 3,500 |
2019/03/05 | 832 | 838 | 828 | 828 | 4,300 |
2019/03/04 | 835 | 839 | 826 | 832 | 6,800 |
2019/03/01 | 831 | 831 | 816 | 817 | 3,900 |
2019/02/28 | 825 | 835 | 819 | 819 | 3,600 |
2019/02/27 | 830 | 837 | 822 | 824 | 4,300 |
2019/02/26 | 815 | 834 | 815 | 829 | 4,200 |
2019/02/25 | 825 | 825 | 808 | 815 | 5,900 |
2019/02/22 | 822 | 833 | 808 | 810 | 9,700 |
2019/02/21 | 812 | 830 | 812 | 822 | 1,300 |
2019/02/20 | 809 | 819 | 809 | 811 | 3,400 |
2019/02/19 | 806 | 817 | 802 | 810 | 4,400 |
2019/02/18 | 815 | 844 | 802 | 813 | 8,300 |
2019/02/15 | 813 | 813 | 800 | 806 | 7,200 |
2019/02/14 | 805 | 825 | 800 | 817 | 12,200 |
2019/02/13 | 810 | 818 | 803 | 809 | 40,200 |
2019/02/12 | 798 | 824 | 798 | 811 | 17,500 |
2019/02/08 | 846 | 855 | 843 | 843 | 5,400 |
2019/02/07 | 852 | 861 | 843 | 843 | 4,800 |
2019/02/06 | 870 | 874 | 855 | 856 | 2,900 |
2019/02/05 | 875 | 876 | 870 | 876 | 2,600 |
2019/02/04 | 865 | 872 | 865 | 872 | 800 |
2019/02/01 | 858 | 865 | 835 | 865 | 6,500 |
2019/01/31 | 859 | 861 | 853 | 861 | 1,200 |
2019/01/30 | 864 | 865 | 850 | 850 | 2,700 |
2019/01/29 | 872 | 873 | 861 | 864 | 1,100 |
2019/01/28 | 875 | 876 | 862 | 875 | 6,000 |
2019/01/25 | 846 | 860 | 844 | 860 | 5,900 |
2019/01/24 | 833 | 845 | 833 | 845 | 4,300 |
2019/01/23 | 827 | 841 | 827 | 833 | 2,400 |
2019/01/22 | 833 | 845 | 830 | 830 | 1,800 |
2019/01/21 | 833 | 844 | 833 | 838 | 3,400 |
2019/01/18 | 814 | 836 | 814 | 823 | 3,400 |
2019/01/17 | 819 | 820 | 812 | 815 | 1,300 |
2019/01/16 | 819 | 819 | 800 | 807 | 2,500 |
2019/01/15 | 802 | 810 | 796 | 796 | 11,500 |
2019/01/11 | 808 | 833 | 807 | 809 | 4,700 |
2019/01/10 | 823 | 853 | 801 | 803 | 6,400 |
2019/01/09 | 821 | 846 | 821 | 822 | 4,500 |
2019/01/08 | 797 | 849 | 797 | 832 | 4,300 |
2019/01/07 | 805 | 835 | 791 | 796 | 4,900 |
2019/01/04 | 804 | 804 | 784 | 784 | 3,500 |