エヌジェイホールディングス(9421)の株価時系列情報
エヌジェイホールディングス(9421)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 |
|---|---|---|---|---|---|
| 2006/12/29 | 134,000 | 134,000 | 130,000 | 130,000 | 45 |
| 2006/12/28 | 139,000 | 139,000 | 131,000 | 134,000 | 126 |
| 2006/12/27 | 138,000 | 145,000 | 137,000 | 139,000 | 94 |
| 2006/12/26 | 131,000 | 135,000 | 124,000 | 132,000 | 83 |
| 2006/12/25 | 136,000 | 136,000 | 129,000 | 131,000 | 80 |
| 2006/12/22 | 144,000 | 144,000 | 137,000 | 138,000 | 108 |
| 2006/12/21 | 147,000 | 147,000 | 144,000 | 144,000 | 66 |
| 2006/12/20 | 145,000 | 154,000 | 143,000 | 147,000 | 108 |
| 2006/12/19 | 152,000 | 152,000 | 145,000 | 145,000 | 183 |
| 2006/12/18 | 146,000 | 158,000 | 144,000 | 158,000 | 361 |
| 2006/12/15 | 148,000 | 149,000 | 144,000 | 148,000 | 184 |
| 2006/12/14 | 147,000 | 151,000 | 146,000 | 150,000 | 151 |
| 2006/12/13 | 153,000 | 159,000 | 151,000 | 153,000 | 292 |
| 2006/12/12 | 160,000 | 160,000 | 146,000 | 146,000 | 335 |
| 2006/12/11 | 166,000 | 170,000 | 160,000 | 162,000 | 336 |
| 2006/12/08 | 173,000 | 179,000 | 167,000 | 169,000 | 1,796 |
| 2006/12/07 | 160,000 | 182,000 | 160,000 | 182,000 | 2,737 |
| 2006/12/06 | 134,000 | 154,000 | 132,000 | 152,000 | 735 |
| 2006/12/05 | 135,000 | 143,000 | 134,000 | 135,000 | 233 |
| 2006/12/04 | 127,000 | 141,000 | 127,000 | 137,000 | 348 |
| 2006/12/01 | 127,000 | 130,000 | 126,000 | 128,000 | 98 |
| 2006/11/30 | 130,000 | 132,000 | 126,000 | 127,000 | 162 |
| 2006/11/29 | 134,000 | 138,000 | 130,000 | 130,000 | 172 |
| 2006/11/28 | 123,000 | 135,000 | 123,000 | 130,000 | 371 |
| 2006/11/27 | 119,000 | 125,000 | 118,000 | 123,000 | 138 |
| 2006/11/24 | 121,000 | 124,000 | 118,000 | 122,000 | 87 |
| 2006/11/22 | 116,000 | 125,000 | 116,000 | 125,000 | 146 |
| 2006/11/21 | 123,000 | 123,000 | 115,000 | 115,000 | 73 |
| 2006/11/20 | 130,000 | 130,000 | 118,000 | 119,000 | 142 |
| 2006/11/17 | 127,000 | 130,000 | 124,000 | 126,000 | 203 |
| 2006/11/16 | 140,000 | 140,000 | 126,000 | 130,000 | 292 |
| 2006/11/15 | 142,000 | 154,000 | 138,000 | 140,000 | 518 |
| 2006/11/14 | 139,000 | 156,000 | 136,000 | 138,000 | 1,446 |
| 2006/11/13 | 140,000 | 143,000 | 136,000 | 136,000 | 726 |
| 2006/11/10 | 170,000 | 170,000 | 164,000 | 166,000 | 111 |
| 2006/11/09 | 180,000 | 183,000 | 170,000 | 173,000 | 145 |
| 2006/11/08 | 195,000 | 195,000 | 188,000 | 188,000 | 50 |
| 2006/11/07 | 201,000 | 201,000 | 195,000 | 196,000 | 73 |
| 2006/11/06 | 198,000 | 199,000 | 198,000 | 198,000 | 54 |
| 2006/11/02 | 206,000 | 206,000 | 198,000 | 199,000 | 119 |
| 2006/11/01 | 206,000 | 207,000 | 203,000 | 206,000 | 51 |
| 2006/10/31 | 196,000 | 203,000 | 194,000 | 202,000 | 76 |
| 2006/10/30 | 201,000 | 201,000 | 192,000 | 198,000 | 71 |
| 2006/10/27 | 205,000 | 207,000 | 201,000 | 202,000 | 81 |
| 2006/10/26 | 206,000 | 211,000 | 202,000 | 206,000 | 95 |
| 2006/10/25 | 217,000 | 217,000 | 208,000 | 208,000 | 143 |
| 2006/10/24 | 225,000 | 238,000 | 220,000 | 221,000 | 188 |
| 2006/10/23 | 220,000 | 223,000 | 213,000 | 223,000 | 62 |
| 2006/10/20 | 226,000 | 227,000 | 217,000 | 221,000 | 65 |
| 2006/10/19 | 215,000 | 223,000 | 213,000 | 223,000 | 141 |
| 2006/10/18 | 200,000 | 212,000 | 199,000 | 212,000 | 92 |
| 2006/10/17 | 213,000 | 213,000 | 201,000 | 204,000 | 67 |
| 2006/10/16 | 204,000 | 210,000 | 203,000 | 207,000 | 74 |
| 2006/10/13 | 199,000 | 208,000 | 197,000 | 206,000 | 76 |
| 2006/10/12 | 198,000 | 203,000 | 188,000 | 201,000 | 97 |
| 2006/10/11 | 210,000 | 210,000 | 197,000 | 197,000 | 107 |
| 2006/10/10 | 206,000 | 214,000 | 198,000 | 214,000 | 174 |
| 2006/10/06 | 213,000 | 214,000 | 211,000 | 212,000 | 48 |
| 2006/10/05 | 220,000 | 223,000 | 211,000 | 211,000 | 81 |
| 2006/10/04 | 224,000 | 225,000 | 220,000 | 220,000 | 58 |
| 2006/10/03 | 228,000 | 230,000 | 223,000 | 225,000 | 65 |
| 2006/10/02 | 233,000 | 235,000 | 227,000 | 232,000 | 56 |
| 2006/09/29 | 242,000 | 244,000 | 236,000 | 239,000 | 57 |
| 2006/09/28 | 239,000 | 243,000 | 235,000 | 239,000 | 68 |
| 2006/09/27 | 235,000 | 239,000 | 231,000 | 235,000 | 84 |
| 2006/09/26 | 240,000 | 242,000 | 231,000 | 231,000 | 59 |
| 2006/09/25 | 230,000 | 245,000 | 229,000 | 233,000 | 124 |
| 2006/09/22 | 228,000 | 250,000 | 223,000 | 238,000 | 242 |
| 2006/09/21 | 218,000 | 225,000 | 211,000 | 224,000 | 74 |
| 2006/09/20 | 214,000 | 218,000 | 210,000 | 216,000 | 71 |
| 2006/09/19 | 225,000 | 227,000 | 220,000 | 220,000 | 77 |
| 2006/09/15 | 221,000 | 226,000 | 215,000 | 223,000 | 110 |
| 2006/09/14 | 232,000 | 235,000 | 223,000 | 225,000 | 108 |
| 2006/09/13 | 248,000 | 255,000 | 226,000 | 236,000 | 151 |
| 2006/09/12 | 259,000 | 259,000 | 241,000 | 245,000 | 159 |
| 2006/09/11 | 269,000 | 270,000 | 260,000 | 260,000 | 82 |
| 2006/09/08 | 262,000 | 273,000 | 262,000 | 273,000 | 103 |
| 2006/09/07 | 267,000 | 270,000 | 263,000 | 266,000 | 137 |
| 2006/09/06 | 280,000 | 280,000 | 271,000 | 272,000 | 93 |
| 2006/09/05 | 278,000 | 279,000 | 272,000 | 277,000 | 135 |
| 2006/09/04 | 279,000 | 280,000 | 276,000 | 277,000 | 85 |
| 2006/09/01 | 281,000 | 282,000 | 271,000 | 275,000 | 226 |
| 2006/08/31 | 297,000 | 298,000 | 285,000 | 289,000 | 164 |
| 2006/08/30 | 300,000 | 306,000 | 292,000 | 298,000 | 148 |
| 2006/08/29 | 300,000 | 308,000 | 292,000 | 296,000 | 187 |
| 2006/08/28 | 308,000 | 310,000 | 293,000 | 299,000 | 301 |
| 2006/08/25 | 310,000 | 319,000 | 307,000 | 308,000 | 402 |
| 2006/08/24 | 324,000 | 327,000 | 310,000 | 313,000 | 643 |
| 2006/08/23 | 309,000 | 337,000 | 303,000 | 329,000 | 2,269 |
| 2006/08/22 | 299,000 | 309,000 | 299,000 | 307,000 | 235 |
| 2006/08/21 | 307,000 | 314,000 | 298,000 | 301,000 | 396 |
| 2006/08/18 | 303,000 | 319,000 | 298,000 | 310,000 | 535 |
| 2006/08/17 | 315,000 | 320,000 | 305,000 | 308,000 | 286 |
| 2006/08/16 | 327,000 | 327,000 | 302,000 | 310,000 | 1,068 |
| 2006/08/15 | 327,000 | 334,000 | 314,000 | 321,000 | 804 |
| 2006/08/14 | 270,000 | 340,000 | 270,000 | 340,000 | 1,242 |
| 2006/08/11 | 317,000 | 320,000 | 301,000 | 318,000 | 543 |
| 2006/08/10 | 285,000 | 323,000 | 275,000 | 322,000 | 662 |
| 2006/08/09 | 279,000 | 284,000 | 268,000 | 283,000 | 266 |
| 2006/08/08 | 283,000 | 298,000 | 268,000 | 283,000 | 341 |
| 2006/08/07 | 314,000 | 314,000 | 287,000 | 287,000 | 346 |
| 2006/08/04 | 310,000 | 325,000 | 302,000 | 309,000 | 689 |
| 2006/08/03 | 322,000 | 327,000 | 305,000 | 305,000 | 799 |
| 2006/08/02 | 280,000 | 323,000 | 272,000 | 319,000 | 1,896 |
| 2006/08/01 | 308,000 | 309,000 | 275,000 | 283,000 | 1,432 |
| 2006/07/31 | 295,000 | 303,000 | 295,000 | 303,000 | 487 |
| 2006/07/28 | 224,000 | 263,000 | 224,000 | 263,000 | 403 |
| 2006/07/27 | 228,000 | 233,000 | 220,000 | 223,000 | 90 |
| 2006/07/26 | 246,000 | 250,000 | 231,000 | 236,000 | 164 |
| 2006/07/25 | 256,000 | 256,000 | 240,000 | 248,000 | 342 |
| 2006/07/24 | 226,000 | 249,000 | 215,000 | 240,000 | 248 |
| 2006/07/21 | 218,000 | 233,000 | 212,000 | 227,000 | 303 |
| 2006/07/20 | 222,000 | 233,000 | 211,000 | 230,000 | 414 |
| 2006/07/19 | 232,000 | 232,000 | 206,000 | 209,000 | 326 |
| 2006/07/18 | 245,000 | 251,000 | 229,000 | 229,000 | 496 |
| 2006/07/14 | 270,000 | 281,000 | 263,000 | 269,000 | 546 |
| 2006/07/13 | 267,000 | 277,000 | 258,000 | 260,000 | 312 |
| 2006/07/12 | 295,000 | 300,000 | 276,000 | 283,000 | 276 |
| 2006/07/11 | 322,000 | 322,000 | 298,000 | 302,000 | 184 |
| 2006/07/10 | 310,000 | 323,000 | 308,000 | 323,000 | 169 |
| 2006/07/07 | 343,000 | 345,000 | 320,000 | 325,000 | 150 |
| 2006/07/06 | 346,000 | 347,000 | 336,000 | 338,000 | 137 |
| 2006/07/05 | 355,000 | 357,000 | 342,000 | 344,000 | 276 |
| 2006/07/04 | 345,000 | 372,000 | 342,000 | 360,000 | 843 |
| 2006/07/03 | 338,000 | 343,000 | 334,000 | 340,000 | 273 |
| 2006/06/30 | 354,000 | 355,000 | 335,000 | 339,000 | 364 |
| 2006/06/29 | 344,000 | 356,000 | 337,000 | 349,000 | 561 |
| 2006/06/28 | 326,000 | 341,000 | 325,000 | 341,000 | 589 |
| 2006/06/27 | 362,000 | 385,000 | 340,000 | 341,000 | 1,267 |
| 2006/06/27 | 1 -> 3.00 分割 | ||||
| 2006/06/26 | 1,029,999 | 1,039,998 | 999,999 | 1,009,998 | 353 |
| 2006/06/23 | 1,110,000 | 1,110,000 | 1,069,998 | 1,069,998 | 189 |
| 2006/06/22 | 1,159,998 | 1,159,998 | 1,099,998 | 1,110,000 | 465 |
| 2006/06/21 | 1,080,000 | 1,159,998 | 1,050,000 | 1,149,999 | 627 |
| 2006/06/20 | 1,140,000 | 1,140,000 | 1,080,000 | 1,089,999 | 356 |
| 2006/06/19 | 1,159,998 | 1,179,999 | 1,129,998 | 1,149,999 | 183 |
| 2006/06/16 | 1,239,999 | 1,239,999 | 1,140,000 | 1,179,999 | 628 |
| 2006/06/15 | 1,260,000 | 1,269,999 | 1,189,998 | 1,200,000 | 1,052 |
| 2006/06/14 | 1,129,998 | 1,279,998 | 1,089,999 | 1,209,999 | 2,201 |
| 2006/06/13 | 1,209,999 | 1,249,998 | 1,129,998 | 1,149,999 | 771 |
| 2006/06/12 | 1,230,000 | 1,260,000 | 1,200,000 | 1,230,000 | 758 |
| 2006/06/09 | 1,329,999 | 1,339,998 | 1,230,000 | 1,269,999 | 1,381 |
| 2006/06/08 | 1,170,000 | 1,260,000 | 1,149,999 | 1,230,000 | 1,569 |
| 2006/06/07 | 1,320,000 | 1,320,000 | 1,170,000 | 1,230,000 | 1,384 |
| 2006/06/06 | 1,429,998 | 1,479,999 | 1,309,998 | 1,320,000 | 1,682 |
| 2006/06/05 | 1,489,998 | 1,589,997 | 1,459,998 | 1,470,000 | 3,056 |
| 2006/06/02 | 1,519,998 | 1,569,999 | 1,359,999 | 1,529,997 | 3,686 |
| 2006/06/01 | 1,429,998 | 1,489,998 | 1,329,999 | 1,449,999 | 4,034 |
| 2006/05/31 | 1,260,000 | 1,459,998 | 1,249,998 | 1,309,998 | 4,823 |
| 2006/05/30 | 1,119,999 | 1,299,999 | 1,080,000 | 1,299,999 | 3,863 |
| 2006/05/29 | 1,249,998 | 1,269,999 | 1,099,998 | 1,099,998 | 2,397 |
| 2006/05/26 | 1,389,999 | 1,419,999 | 1,189,998 | 1,249,998 | 1,724 |
| 2006/05/25 | 1,419,999 | 1,459,998 | 1,359,999 | 1,389,999 | 1,190 |
| 2006/05/24 | 1,479,999 | 1,509,999 | 1,359,999 | 1,440,000 | 2,028 |
| 2006/05/23 | 1,509,999 | 1,559,997 | 1,359,999 | 1,369,998 | 1,993 |
| 2006/05/22 | 1,789,998 | 1,859,997 | 1,579,998 | 1,659,999 | 2,205 |
| 2006/05/19 | 1,839,999 | 1,909,998 | 1,729,998 | 1,849,998 | 3,743 |
| 2006/05/18 | 1,859,997 | 2,009,997 | 1,649,997 | 1,719,999 | 5,854 |
| 2006/05/17 | 1,739,997 | 1,919,997 | 1,669,998 | 1,919,997 | 6,437 |
| 2006/05/16 | 1,699,998 | 1,859,997 | 1,609,998 | 1,619,997 | 5,579 |
| 2006/05/15 | 1,359,999 | 1,579,998 | 1,329,999 | 1,579,998 | 4,726 |
| 2006/05/12 | 1,329,999 | 1,389,999 | 1,279,998 | 1,380,000 | 2,946 |
| 2006/05/11 | 1,629,999 | 1,649,997 | 1,299,999 | 1,389,999 | 4,912 |
| 2006/05/10 | 1,479,999 | 1,609,998 | 1,399,998 | 1,539,999 | 8,440 |
| 2006/05/09 | 1,399,998 | 1,479,999 | 1,309,998 | 1,419,999 | 5,189 |
| 2006/05/08 | 1,129,998 | 1,279,998 | 1,119,999 | 1,279,998 | 1,308 |
| 2006/05/02 | 1,170,000 | 1,179,999 | 1,059,999 | 1,080,000 | 2,175 |
| 2006/05/01 | 1,050,000 | 1,209,999 | 996,999 | 1,209,999 | 4,802 |
| 2006/04/28 | 951,999 | 1,029,999 | 918,999 | 1,009,998 | 1,790 |
| 2006/04/27 | 1,129,998 | 1,140,000 | 942,999 | 945,999 | 2,793 |
| 2006/04/26 | 1,269,999 | 1,320,000 | 1,080,000 | 1,140,000 | 8,868 |
| 2006/04/25 | 1,050,000 | 1,230,000 | 993,999 | 1,230,000 | 8,456 |
| 2006/04/24 | 1,020,000 | 1,149,999 | 900,999 | 1,029,999 | 7,704 |
| 2006/04/21 | 1,200,000 | 1,279,998 | 1,200,000 | 1,279,998 | 1,269 |