エヌアイデイ(2349)の株価時系列情報
エヌアイデイ(2349)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 |
|---|---|---|---|---|---|
| 2009/12/29 | 1,198 | 1,268 | 1,198 | 1,268 | 600 |
| 2009/12/28 | 1,278 | 1,278 | 1,278 | 1,278 | 2,500 |
| 2009/12/25 | 1,267 | 1,275 | 1,215 | 1,241 | 4,100 |
| 2009/12/24 | 1,284 | 1,298 | 1,275 | 1,298 | 1,000 |
| 2009/12/22 | 1,260 | 1,280 | 1,260 | 1,265 | 1,600 |
| 2009/12/21 | 1,250 | 1,283 | 1,250 | 1,260 | 2,300 |
| 2009/12/16 | 1,250 | 1,250 | 1,250 | 1,250 | 100 |
| 2009/12/15 | 1,277 | 1,277 | 1,270 | 1,270 | 200 |
| 2009/12/11 | 1,277 | 1,295 | 1,277 | 1,277 | 4,200 |
| 2009/12/10 | 1,225 | 1,240 | 1,225 | 1,240 | 3,300 |
| 2009/12/07 | 1,190 | 1,190 | 1,190 | 1,190 | 100 |
| 2009/12/01 | 1,101 | 1,180 | 1,101 | 1,180 | 300 |
| 2009/11/30 | 1,219 | 1,219 | 1,120 | 1,140 | 2,900 |
| 2009/11/27 | 1,174 | 1,194 | 1,174 | 1,185 | 400 |
| 2009/11/25 | 1,160 | 1,174 | 1,160 | 1,174 | 3,400 |
| 2009/11/24 | 1,160 | 1,160 | 1,100 | 1,140 | 3,100 |
| 2009/11/20 | 1,120 | 1,140 | 1,120 | 1,140 | 500 |
| 2009/11/19 | 1,117 | 1,137 | 1,117 | 1,119 | 700 |
| 2009/11/18 | 1,116 | 1,116 | 1,116 | 1,116 | 900 |
| 2009/11/17 | 1,111 | 1,111 | 1,111 | 1,111 | 100 |
| 2009/11/16 | 1,101 | 1,101 | 1,101 | 1,101 | 100 |
| 2009/11/12 | 1,110 | 1,110 | 1,110 | 1,110 | 600 |
| 2009/11/11 | 1,105 | 1,105 | 1,105 | 1,105 | 100 |
| 2009/11/09 | 1,103 | 1,103 | 1,103 | 1,103 | 100 |
| 2009/11/06 | 1,093 | 1,093 | 1,093 | 1,093 | 800 |
| 2009/11/02 | 1,093 | 1,133 | 1,093 | 1,133 | 300 |
| 2009/10/29 | 1,191 | 1,231 | 1,191 | 1,229 | 400 |
| 2009/10/28 | 1,260 | 1,260 | 1,260 | 1,260 | 2,500 |
| 2009/10/27 | 1,230 | 1,235 | 1,230 | 1,235 | 1,100 |
| 2009/10/26 | 1,268 | 1,268 | 1,254 | 1,254 | 3,300 |
| 2009/10/23 | 1,202 | 1,239 | 1,202 | 1,239 | 1,200 |
| 2009/10/22 | 1,203 | 1,220 | 1,183 | 1,220 | 1,600 |
| 2009/10/21 | 1,203 | 1,203 | 1,203 | 1,203 | 100 |
| 2009/10/20 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2009/10/16 | 1,165 | 1,190 | 1,160 | 1,160 | 400 |
| 2009/10/15 | 1,185 | 1,185 | 1,185 | 1,185 | 100 |
| 2009/10/13 | 1,150 | 1,150 | 1,145 | 1,150 | 600 |
| 2009/10/09 | 1,111 | 1,151 | 1,111 | 1,151 | 300 |
| 2009/10/06 | 1,110 | 1,165 | 1,110 | 1,165 | 700 |
| 2009/10/05 | 1,188 | 1,188 | 1,188 | 1,188 | 100 |
| 2009/09/29 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2009/09/28 | 1,246 | 1,246 | 1,200 | 1,200 | 3,100 |
| 2009/09/25 | 1,220 | 1,240 | 1,210 | 1,210 | 4,200 |
| 2009/09/24 | 1,160 | 1,185 | 1,160 | 1,185 | 800 |
| 2009/09/18 | 1,116 | 1,150 | 1,116 | 1,150 | 1,600 |
| 2009/09/17 | 1,145 | 1,145 | 1,111 | 1,111 | 200 |
| 2009/09/16 | 1,147 | 1,160 | 1,146 | 1,150 | 1,000 |
| 2009/09/15 | 1,151 | 1,151 | 1,145 | 1,145 | 400 |
| 2009/09/14 | 1,160 | 1,160 | 1,150 | 1,151 | 700 |
| 2009/09/11 | 1,155 | 1,155 | 1,155 | 1,155 | 200 |
| 2009/09/10 | 1,165 | 1,165 | 1,150 | 1,155 | 1,900 |
| 2009/09/09 | 1,160 | 1,160 | 1,160 | 1,160 | 200 |
| 2009/09/08 | 1,200 | 1,200 | 1,200 | 1,200 | 400 |
| 2009/09/04 | 1,236 | 1,236 | 1,230 | 1,230 | 200 |
| 2009/09/03 | 1,258 | 1,258 | 1,240 | 1,240 | 300 |
| 2009/09/02 | 1,258 | 1,258 | 1,258 | 1,258 | 300 |
| 2009/09/01 | 1,261 | 1,261 | 1,261 | 1,261 | 800 |
| 2009/08/31 | 1,261 | 1,261 | 1,261 | 1,261 | 200 |
| 2009/08/28 | 1,270 | 1,278 | 1,270 | 1,278 | 2,500 |
| 2009/08/27 | 1,230 | 1,250 | 1,230 | 1,250 | 1,000 |
| 2009/08/26 | 1,235 | 1,235 | 1,235 | 1,235 | 200 |
| 2009/08/25 | 1,250 | 1,250 | 1,250 | 1,250 | 3,100 |
| 2009/08/24 | 1,245 | 1,250 | 1,245 | 1,250 | 300 |
| 2009/08/21 | 1,220 | 1,240 | 1,200 | 1,240 | 1,800 |
| 2009/08/20 | 1,225 | 1,225 | 1,210 | 1,225 | 400 |
| 2009/08/18 | 1,265 | 1,265 | 1,225 | 1,225 | 400 |
| 2009/08/17 | 1,145 | 1,270 | 1,145 | 1,270 | 2,700 |
| 2009/08/14 | 1,209 | 1,210 | 1,205 | 1,205 | 1,300 |
| 2009/08/13 | 1,209 | 1,209 | 1,209 | 1,209 | 100 |
| 2009/08/12 | 1,210 | 1,220 | 1,210 | 1,220 | 200 |
| 2009/08/11 | 1,180 | 1,240 | 1,180 | 1,240 | 800 |
| 2009/08/10 | 1,200 | 1,220 | 1,180 | 1,220 | 1,500 |
| 2009/08/07 | 1,210 | 1,220 | 1,200 | 1,200 | 1,600 |
| 2009/08/06 | 1,240 | 1,260 | 1,210 | 1,230 | 600 |
| 2009/08/04 | 1,284 | 1,284 | 1,284 | 1,284 | 100 |
| 2009/08/03 | 1,264 | 1,264 | 1,264 | 1,264 | 100 |
| 2009/07/31 | 1,240 | 1,265 | 1,240 | 1,265 | 300 |
| 2009/07/30 | 1,245 | 1,270 | 1,230 | 1,250 | 700 |
| 2009/07/28 | 1,246 | 1,246 | 1,245 | 1,245 | 3,800 |
| 2009/07/27 | 1,245 | 1,245 | 1,185 | 1,210 | 11,200 |
| 2009/07/24 | 1,185 | 1,209 | 1,178 | 1,209 | 2,600 |
| 2009/07/23 | 1,177 | 1,179 | 1,177 | 1,179 | 700 |
| 2009/07/22 | 1,170 | 1,175 | 1,170 | 1,175 | 400 |
| 2009/07/21 | 1,169 | 1,169 | 1,150 | 1,169 | 400 |
| 2009/07/17 | 1,142 | 1,150 | 1,129 | 1,149 | 1,100 |
| 2009/07/16 | 1,159 | 1,165 | 1,109 | 1,146 | 2,100 |
| 2009/07/15 | 1,190 | 1,190 | 1,169 | 1,179 | 400 |
| 2009/07/14 | 1,160 | 1,175 | 1,160 | 1,170 | 900 |
| 2009/07/13 | 1,190 | 1,200 | 1,040 | 1,157 | 5,900 |
| 2009/07/10 | 1,222 | 1,250 | 1,209 | 1,220 | 1,800 |
| 2009/07/09 | 1,247 | 1,247 | 1,207 | 1,230 | 1,600 |
| 2009/07/08 | 1,221 | 1,250 | 1,220 | 1,248 | 800 |
| 2009/07/07 | 1,265 | 1,265 | 1,265 | 1,265 | 100 |
| 2009/07/06 | 1,265 | 1,268 | 1,222 | 1,265 | 1,400 |
| 2009/07/03 | 1,260 | 1,268 | 1,243 | 1,268 | 5,300 |
| 2009/07/02 | 1,300 | 1,300 | 1,250 | 1,300 | 8,500 |
| 2009/07/01 | 1,230 | 1,296 | 1,225 | 1,296 | 5,300 |
| 2009/06/30 | 1,169 | 1,190 | 1,169 | 1,190 | 4,100 |
| 2009/06/29 | 1,176 | 1,185 | 1,160 | 1,161 | 7,000 |
| 2009/06/26 | 1,130 | 1,141 | 1,124 | 1,140 | 3,000 |
| 2009/06/25 | 1,109 | 1,122 | 1,092 | 1,122 | 4,900 |
| 2009/06/24 | 1,083 | 1,090 | 1,080 | 1,089 | 2,900 |
| 2009/06/23 | 1,084 | 1,084 | 1,067 | 1,083 | 1,000 |
| 2009/06/22 | 1,077 | 1,083 | 1,071 | 1,082 | 3,000 |
| 2009/06/19 | 1,080 | 1,085 | 1,060 | 1,070 | 6,700 |
| 2009/06/18 | 1,040 | 1,080 | 1,040 | 1,080 | 2,000 |
| 2009/06/17 | 1,000 | 1,049 | 1,000 | 1,049 | 2,300 |
| 2009/06/16 | 995 | 1,019 | 980 | 1,019 | 12,100 |
| 2009/06/15 | 1,024 | 1,024 | 990 | 1,000 | 6,900 |
| 2009/06/12 | 1,010 | 1,010 | 985 | 1,004 | 600 |
| 2009/06/11 | 1,010 | 1,010 | 970 | 1,000 | 2,800 |
| 2009/06/10 | 1,009 | 1,009 | 987 | 1,005 | 1,300 |
| 2009/06/09 | 1,009 | 1,009 | 980 | 1,000 | 3,800 |
| 2009/06/08 | 973 | 1,010 | 973 | 1,010 | 2,400 |
| 2009/06/05 | 970 | 970 | 940 | 963 | 10,300 |
| 2009/06/04 | 950 | 960 | 937 | 960 | 3,800 |
| 2009/06/03 | 960 | 960 | 940 | 940 | 4,400 |
| 2009/06/02 | 941 | 947 | 938 | 947 | 4,900 |
| 2009/06/01 | 926 | 936 | 925 | 934 | 8,100 |
| 2009/05/29 | 921 | 925 | 920 | 925 | 4,300 |
| 2009/05/28 | 945 | 950 | 935 | 938 | 11,800 |
| 2009/05/27 | 918 | 926 | 916 | 918 | 24,500 |
| 2009/05/26 | 920 | 920 | 915 | 915 | 1,600 |
| 2009/05/25 | 920 | 920 | 919 | 920 | 5,100 |
| 2009/05/22 | 910 | 918 | 910 | 916 | 3,600 |
| 2009/05/21 | 918 | 923 | 915 | 919 | 2,500 |
| 2009/05/20 | 917 | 918 | 917 | 918 | 300 |
| 2009/05/19 | 911 | 917 | 911 | 917 | 1,000 |
| 2009/05/18 | 925 | 930 | 910 | 910 | 3,400 |
| 2009/05/13 | 925 | 926 | 925 | 926 | 500 |
| 2009/05/12 | 930 | 930 | 925 | 925 | 1,600 |
| 2009/05/11 | 928 | 939 | 928 | 930 | 10,800 |
| 2009/05/07 | 939 | 939 | 939 | 939 | 500 |
| 2009/04/28 | 947 | 947 | 940 | 940 | 4,600 |
| 2009/04/27 | 940 | 940 | 937 | 937 | 4,100 |
| 2009/04/24 | 932 | 940 | 930 | 940 | 1,700 |
| 2009/04/23 | 922 | 932 | 922 | 932 | 400 |
| 2009/04/22 | 933 | 934 | 921 | 922 | 1,100 |
| 2009/04/21 | 932 | 933 | 932 | 933 | 300 |
| 2009/04/20 | 931 | 932 | 931 | 932 | 200 |
| 2009/04/14 | 931 | 931 | 931 | 931 | 400 |
| 2009/04/08 | 913 | 930 | 913 | 930 | 400 |
| 2009/04/07 | 912 | 912 | 912 | 912 | 300 |
| 2009/04/06 | 911 | 911 | 911 | 911 | 800 |
| 2009/04/03 | 910 | 910 | 910 | 910 | 100 |
| 2009/04/02 | 919 | 919 | 910 | 910 | 1,000 |
| 2009/03/31 | 930 | 930 | 929 | 929 | 200 |
| 2009/03/30 | 963 | 963 | 930 | 930 | 4,100 |
| 2009/03/27 | 925 | 935 | 925 | 935 | 1,200 |
| 2009/03/26 | 925 | 926 | 925 | 925 | 600 |
| 2009/03/25 | 980 | 980 | 979 | 980 | 4,400 |
| 2009/03/24 | 981 | 991 | 980 | 981 | 1,400 |
| 2009/03/23 | 972 | 975 | 970 | 971 | 1,900 |
| 2009/03/19 | 974 | 975 | 974 | 975 | 300 |
| 2009/03/18 | 980 | 981 | 975 | 975 | 700 |
| 2009/03/17 | 954 | 1,000 | 954 | 1,000 | 700 |
| 2009/03/16 | 992 | 994 | 992 | 994 | 1,100 |
| 2009/03/13 | 962 | 993 | 962 | 993 | 400 |
| 2009/03/12 | 981 | 982 | 981 | 982 | 800 |
| 2009/03/11 | 980 | 981 | 980 | 981 | 800 |
| 2009/03/10 | 985 | 986 | 981 | 986 | 1,300 |
| 2009/03/09 | 1,045 | 1,045 | 1,045 | 1,045 | 100 |
| 2009/03/06 | 1,086 | 1,086 | 1,085 | 1,085 | 200 |
| 2009/03/05 | 1,080 | 1,175 | 1,080 | 1,175 | 300 |
| 2009/03/04 | 1,109 | 1,109 | 1,099 | 1,100 | 700 |
| 2009/03/03 | 1,113 | 1,113 | 1,113 | 1,113 | 200 |
| 2009/03/02 | 1,112 | 1,112 | 1,112 | 1,112 | 3,000 |
| 2009/02/27 | 1,060 | 1,081 | 1,060 | 1,080 | 900 |
| 2009/02/25 | 1,063 | 1,093 | 1,063 | 1,093 | 3,500 |
| 2009/02/24 | 1,021 | 1,062 | 1,013 | 1,062 | 800 |
| 2009/02/23 | 1,030 | 1,030 | 1,020 | 1,020 | 700 |
| 2009/02/20 | 1,052 | 1,052 | 1,035 | 1,035 | 1,500 |
| 2009/02/19 | 1,051 | 1,051 | 1,051 | 1,051 | 300 |
| 2009/02/17 | 1,050 | 1,050 | 1,050 | 1,050 | 100 |
| 2009/02/13 | 1,021 | 1,082 | 1,021 | 1,082 | 1,200 |
| 2009/02/10 | 1,100 | 1,101 | 1,100 | 1,101 | 300 |
| 2009/02/06 | 1,200 | 1,209 | 1,170 | 1,200 | 2,300 |
| 2009/02/04 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2009/02/02 | 1,200 | 1,211 | 1,150 | 1,211 | 300 |
| 2009/01/30 | 1,150 | 1,200 | 1,115 | 1,200 | 700 |
| 2009/01/29 | 1,261 | 1,261 | 1,180 | 1,200 | 1,900 |
| 2009/01/28 | 1,225 | 1,250 | 1,225 | 1,225 | 1,500 |
| 2009/01/27 | 1,201 | 1,240 | 1,190 | 1,190 | 700 |
| 2009/01/26 | 1,236 | 1,236 | 1,200 | 1,200 | 4,000 |
| 2009/01/23 | 1,200 | 1,220 | 1,200 | 1,200 | 1,900 |
| 2009/01/22 | 1,150 | 1,200 | 1,150 | 1,190 | 2,900 |
| 2009/01/21 | 1,135 | 1,135 | 1,135 | 1,135 | 100 |
| 2009/01/20 | 1,135 | 1,135 | 1,135 | 1,135 | 100 |
| 2009/01/19 | 1,115 | 1,115 | 1,115 | 1,115 | 100 |
| 2009/01/16 | 1,115 | 1,135 | 1,115 | 1,135 | 300 |
| 2009/01/15 | 1,135 | 1,135 | 1,135 | 1,135 | 100 |
| 2009/01/14 | 1,135 | 1,155 | 1,135 | 1,155 | 200 |
| 2009/01/13 | 1,155 | 1,155 | 1,155 | 1,155 | 100 |
| 2009/01/09 | 1,175 | 1,175 | 1,175 | 1,175 | 100 |
| 2009/01/08 | 1,195 | 1,195 | 1,195 | 1,195 | 100 |
| 2009/01/07 | 1,214 | 1,215 | 1,214 | 1,215 | 400 |
| 2009/01/06 | 1,215 | 1,215 | 1,215 | 1,215 | 100 |
| 2009/01/05 | 1,217 | 1,217 | 1,215 | 1,215 | 4,400 |