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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,364 | 1,364 | 1,364 | 1,364 | 400 |
| 2010/12/29 | 1,319 | 1,348 | 1,319 | 1,348 | 300 |
| 2010/12/28 | 1,394 | 1,394 | 1,305 | 1,316 | 3,700 |
| 2010/12/27 | 1,333 | 1,395 | 1,333 | 1,380 | 3,800 |
| 2010/12/24 | 1,380 | 1,380 | 1,363 | 1,363 | 1,200 |
| 2010/12/22 | 1,380 | 1,380 | 1,378 | 1,380 | 1,000 |
| 2010/12/21 | 1,382 | 1,382 | 1,382 | 1,382 | 400 |
| 2010/12/20 | 1,380 | 1,381 | 1,380 | 1,381 | 400 |
| 2010/12/17 | 1,370 | 1,390 | 1,370 | 1,390 | 300 |
| 2010/12/16 | 1,351 | 1,360 | 1,351 | 1,360 | 600 |
| 2010/12/15 | 1,350 | 1,350 | 1,350 | 1,350 | 500 |
| 2010/12/14 | 1,385 | 1,385 | 1,328 | 1,358 | 900 |
| 2010/12/13 | 1,399 | 1,400 | 1,381 | 1,381 | 6,800 |
| 2010/12/10 | 0 | 0 | 0 | 1,380 | 0 |
| 2010/12/09 | 1,343 | 1,380 | 1,343 | 1,380 | 1,600 |
| 2010/12/08 | 1,333 | 1,340 | 1,330 | 1,331 | 2,400 |
| 2010/12/07 | 1,332 | 1,332 | 1,331 | 1,332 | 500 |
| 2010/12/06 | 1,324 | 1,330 | 1,324 | 1,329 | 500 |
| 2010/12/03 | 1,323 | 1,323 | 1,323 | 1,323 | 600 |
| 2010/12/02 | 1,322 | 1,322 | 1,322 | 1,322 | 200 |
| 2010/12/01 | 1,320 | 1,321 | 1,320 | 1,321 | 500 |
| 2010/11/30 | 0 | 0 | 0 | 1,344 | 0 |
| 2010/11/29 | 1,344 | 1,344 | 1,344 | 1,344 | 2,500 |
| 2010/11/26 | 1,303 | 1,344 | 1,303 | 1,344 | 500 |
| 2010/11/25 | 1,301 | 1,305 | 1,301 | 1,302 | 4,300 |
| 2010/11/24 | 1,336 | 1,336 | 1,330 | 1,330 | 1,300 |
| 2010/11/22 | 1,349 | 1,349 | 1,330 | 1,335 | 1,700 |
| 2010/11/19 | 1,321 | 1,350 | 1,313 | 1,350 | 2,100 |
| 2010/11/18 | 1,322 | 1,325 | 1,320 | 1,320 | 3,100 |
| 2010/11/17 | 1,307 | 1,320 | 1,307 | 1,320 | 400 |
| 2010/11/16 | 1,302 | 1,302 | 1,302 | 1,302 | 200 |
| 2010/11/15 | 1,301 | 1,301 | 1,301 | 1,301 | 200 |
| 2010/11/12 | 1,274 | 1,300 | 1,274 | 1,300 | 400 |
| 2010/11/11 | 1,270 | 1,270 | 1,270 | 1,270 | 200 |
| 2010/11/10 | 1,350 | 1,350 | 1,350 | 1,350 | 100 |
| 2010/11/09 | 1,274 | 1,350 | 1,274 | 1,349 | 2,800 |
| 2010/11/08 | 1,273 | 1,273 | 1,273 | 1,273 | 300 |
| 2010/11/05 | 1,272 | 1,272 | 1,272 | 1,272 | 300 |
| 2010/11/04 | 0 | 0 | 0 | 1,271 | 0 |
| 2010/11/02 | 0 | 0 | 0 | 1,271 | 0 |
| 2010/11/01 | 0 | 0 | 0 | 1,271 | 0 |
| 2010/10/29 | 1,270 | 1,271 | 1,270 | 1,271 | 700 |
| 2010/10/28 | 1,300 | 1,301 | 1,300 | 1,301 | 2,700 |
| 2010/10/27 | 1,325 | 1,330 | 1,322 | 1,330 | 800 |
| 2010/10/26 | 1,332 | 1,340 | 1,321 | 1,334 | 1,500 |
| 2010/10/25 | 1,360 | 1,360 | 1,330 | 1,331 | 3,300 |
| 2010/10/22 | 1,321 | 1,338 | 1,321 | 1,331 | 1,200 |
| 2010/10/21 | 1,301 | 1,320 | 1,301 | 1,320 | 300 |
| 2010/10/20 | 1,302 | 1,302 | 1,300 | 1,300 | 1,100 |
| 2010/10/19 | 1,326 | 1,326 | 1,300 | 1,301 | 400 |
| 2010/10/18 | 1,330 | 1,330 | 1,325 | 1,325 | 2,400 |
| 2010/10/15 | 0 | 0 | 0 | 1,329 | 0 |
| 2010/10/14 | 0 | 0 | 0 | 1,329 | 0 |
| 2010/10/13 | 1,329 | 1,329 | 1,329 | 1,329 | 200 |
| 2010/10/12 | 1,322 | 1,330 | 1,310 | 1,330 | 700 |
| 2010/10/08 | 1,321 | 1,321 | 1,321 | 1,321 | 200 |
| 2010/10/07 | 0 | 0 | 0 | 1,320 | 0 |
| 2010/10/06 | 1,325 | 1,326 | 1,320 | 1,320 | 600 |
| 2010/10/05 | 1,327 | 1,330 | 1,327 | 1,330 | 500 |
| 2010/10/04 | 1,360 | 1,361 | 1,360 | 1,361 | 300 |
| 2010/10/01 | 1,372 | 1,372 | 1,372 | 1,372 | 100 |
| 2010/09/30 | 1,371 | 1,371 | 1,371 | 1,371 | 500 |
| 2010/09/29 | 1,381 | 1,399 | 1,371 | 1,381 | 2,200 |
| 2010/09/28 | 1,420 | 1,420 | 1,399 | 1,399 | 3,100 |
| 2010/09/27 | 1,395 | 1,405 | 1,395 | 1,405 | 3,500 |
| 2010/09/24 | 1,394 | 1,400 | 1,394 | 1,400 | 1,100 |
| 2010/09/22 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
| 2010/09/21 | 1,400 | 1,400 | 1,398 | 1,400 | 700 |
| 2010/09/17 | 1,401 | 1,401 | 1,399 | 1,399 | 1,100 |
| 2010/09/16 | 0 | 0 | 0 | 1,400 | 0 |
| 2010/09/15 | 1,400 | 1,400 | 1,400 | 1,400 | 200 |
| 2010/09/14 | 0 | 0 | 0 | 1,400 | 0 |
| 2010/09/13 | 1,400 | 1,400 | 1,400 | 1,400 | 200 |
| 2010/09/10 | 1,350 | 1,350 | 1,350 | 1,350 | 100 |
| 2010/09/09 | 0 | 0 | 0 | 1,410 | 0 |
| 2010/09/08 | 0 | 0 | 0 | 1,410 | 0 |
| 2010/09/07 | 0 | 0 | 0 | 1,410 | 0 |
| 2010/09/06 | 0 | 0 | 0 | 1,410 | 0 |
| 2010/09/03 | 0 | 0 | 0 | 1,410 | 0 |
| 2010/09/02 | 0 | 0 | 0 | 1,410 | 0 |
| 2010/09/01 | 0 | 0 | 0 | 1,410 | 0 |
| 2010/08/31 | 0 | 0 | 0 | 1,410 | 0 |
| 2010/08/30 | 1,370 | 1,410 | 1,370 | 1,410 | 3,000 |
| 2010/08/27 | 1,400 | 1,400 | 1,399 | 1,400 | 1,900 |
| 2010/08/26 | 0 | 0 | 0 | 1,380 | 0 |
| 2010/08/25 | 1,410 | 1,410 | 1,380 | 1,380 | 3,100 |
| 2010/08/24 | 1,394 | 1,401 | 1,394 | 1,401 | 900 |
| 2010/08/23 | 1,397 | 1,397 | 1,388 | 1,388 | 1,000 |
| 2010/08/20 | 0 | 0 | 0 | 1,395 | 0 |
| 2010/08/19 | 1,395 | 1,395 | 1,395 | 1,395 | 600 |
| 2010/08/18 | 0 | 0 | 0 | 1,375 | 0 |
| 2010/08/17 | 0 | 0 | 0 | 1,375 | 0 |
| 2010/08/16 | 1,375 | 1,375 | 1,375 | 1,375 | 200 |
| 2010/08/13 | 0 | 0 | 0 | 1,400 | 0 |
| 2010/08/12 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
| 2010/08/11 | 0 | 0 | 0 | 1,449 | 0 |
| 2010/08/10 | 0 | 0 | 0 | 1,449 | 0 |
| 2010/08/09 | 1,400 | 1,449 | 1,400 | 1,449 | 1,100 |
| 2010/08/06 | 1,450 | 1,450 | 1,450 | 1,450 | 2,300 |
| 2010/08/05 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
| 2010/08/04 | 0 | 0 | 0 | 1,390 | 0 |
| 2010/08/03 | 1,390 | 1,390 | 1,390 | 1,390 | 100 |
| 2010/08/02 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2010/07/30 | 0 | 0 | 0 | 1,400 | 0 |
| 2010/07/29 | 1,400 | 1,400 | 1,400 | 1,400 | 1,500 |
| 2010/07/28 | 1,470 | 1,470 | 1,435 | 1,435 | 2,300 |
| 2010/07/27 | 1,424 | 1,440 | 1,424 | 1,440 | 700 |
| 2010/07/26 | 1,429 | 1,429 | 1,420 | 1,420 | 10,700 |
| 2010/07/23 | 1,410 | 1,410 | 1,406 | 1,406 | 600 |
| 2010/07/22 | 1,420 | 1,420 | 1,410 | 1,420 | 1,100 |
| 2010/07/21 | 1,402 | 1,419 | 1,401 | 1,419 | 800 |
| 2010/07/20 | 1,399 | 1,400 | 1,390 | 1,400 | 900 |
| 2010/07/16 | 1,380 | 1,380 | 1,376 | 1,376 | 1,400 |
| 2010/07/15 | 1,388 | 1,388 | 1,388 | 1,388 | 500 |
| 2010/07/14 | 1,385 | 1,395 | 1,362 | 1,378 | 4,200 |
| 2010/07/13 | 1,360 | 1,384 | 1,360 | 1,384 | 600 |
| 2010/07/12 | 1,351 | 1,351 | 1,350 | 1,350 | 300 |
| 2010/07/09 | 0 | 0 | 0 | 1,343 | 0 |
| 2010/07/08 | 0 | 0 | 0 | 1,343 | 0 |
| 2010/07/07 | 0 | 0 | 0 | 1,343 | 0 |
| 2010/07/06 | 0 | 0 | 0 | 1,343 | 0 |
| 2010/07/05 | 1,343 | 1,343 | 1,343 | 1,343 | 100 |
| 2010/07/02 | 1,300 | 1,300 | 1,300 | 1,300 | 500 |
| 2010/07/01 | 1,301 | 1,301 | 1,301 | 1,301 | 500 |
| 2010/06/30 | 1,350 | 1,350 | 1,330 | 1,330 | 6,700 |
| 2010/06/29 | 1,301 | 1,361 | 1,301 | 1,311 | 1,500 |
| 2010/06/28 | 1,351 | 1,351 | 1,351 | 1,351 | 2,300 |
| 2010/06/25 | 1,350 | 1,350 | 1,300 | 1,312 | 4,100 |
| 2010/06/24 | 1,323 | 1,330 | 1,315 | 1,330 | 1,300 |
| 2010/06/23 | 1,349 | 1,349 | 1,345 | 1,345 | 200 |
| 2010/06/22 | 1,300 | 1,300 | 1,300 | 1,300 | 1,100 |
| 2010/06/21 | 1,300 | 1,300 | 1,300 | 1,300 | 800 |
| 2010/06/18 | 1,300 | 1,300 | 1,300 | 1,300 | 200 |
| 2010/06/17 | 0 | 0 | 0 | 1,300 | 0 |
| 2010/06/16 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 2010/06/15 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 2010/06/14 | 1,292 | 1,300 | 1,292 | 1,300 | 200 |
| 2010/06/11 | 1,232 | 1,233 | 1,232 | 1,233 | 300 |
| 2010/06/10 | 0 | 0 | 0 | 1,204 | 0 |
| 2010/06/09 | 1,207 | 1,207 | 1,204 | 1,204 | 200 |
| 2010/06/08 | 1,220 | 1,220 | 1,220 | 1,220 | 100 |
| 2010/06/07 | 1,205 | 1,205 | 1,205 | 1,205 | 200 |
| 2010/06/04 | 1,230 | 1,242 | 1,230 | 1,233 | 1,600 |
| 2010/06/03 | 0 | 0 | 0 | 1,230 | 0 |
| 2010/06/02 | 1,250 | 1,250 | 1,230 | 1,230 | 600 |
| 2010/06/01 | 1,275 | 1,275 | 1,270 | 1,270 | 700 |
| 2010/05/31 | 0 | 0 | 0 | 1,275 | 0 |
| 2010/05/28 | 1,231 | 1,280 | 1,231 | 1,275 | 5,200 |
| 2010/05/27 | 1,300 | 1,300 | 1,230 | 1,259 | 3,100 |
| 2010/05/26 | 1,320 | 1,320 | 1,300 | 1,300 | 1,200 |
| 2010/05/25 | 1,335 | 1,340 | 1,310 | 1,320 | 5,700 |
| 2010/05/24 | 1,365 | 1,370 | 1,365 | 1,365 | 1,200 |
| 2010/05/21 | 1,360 | 1,360 | 1,330 | 1,355 | 2,900 |
| 2010/05/20 | 1,390 | 1,390 | 1,355 | 1,370 | 900 |
| 2010/05/19 | 1,385 | 1,385 | 1,385 | 1,385 | 200 |
| 2010/05/18 | 0 | 0 | 0 | 1,400 | 0 |
| 2010/05/17 | 1,400 | 1,400 | 1,400 | 1,400 | 300 |
| 2010/05/14 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
| 2010/05/13 | 1,400 | 1,400 | 1,400 | 1,400 | 1,500 |
| 2010/05/12 | 0 | 0 | 0 | 1,400 | 0 |
| 2010/05/11 | 1,399 | 1,400 | 1,399 | 1,400 | 500 |
| 2010/05/10 | 0 | 0 | 0 | 1,400 | 0 |
| 2010/05/07 | 1,380 | 1,400 | 1,380 | 1,400 | 2,600 |
| 2010/05/06 | 1,406 | 1,426 | 1,406 | 1,425 | 1,300 |
| 2010/04/30 | 1,466 | 1,466 | 1,466 | 1,466 | 100 |
| 2010/04/28 | 1,466 | 1,466 | 1,466 | 1,466 | 2,600 |
| 2010/04/27 | 1,490 | 1,496 | 1,490 | 1,496 | 1,200 |
| 2010/04/26 | 1,421 | 1,497 | 1,421 | 1,493 | 4,400 |
| 2010/04/23 | 1,471 | 1,484 | 1,470 | 1,481 | 1,200 |
| 2010/04/22 | 1,478 | 1,487 | 1,470 | 1,470 | 1,800 |
| 2010/04/21 | 0 | 0 | 0 | 1,460 | 0 |
| 2010/04/20 | 1,445 | 1,460 | 1,445 | 1,460 | 1,000 |
| 2010/04/19 | 1,445 | 1,445 | 1,435 | 1,445 | 600 |
| 2010/04/16 | 1,465 | 1,465 | 1,465 | 1,465 | 500 |
| 2010/04/15 | 1,465 | 1,465 | 1,465 | 1,465 | 500 |
| 2010/04/14 | 1,450 | 1,465 | 1,450 | 1,465 | 700 |
| 2010/04/13 | 1,467 | 1,467 | 1,427 | 1,427 | 300 |
| 2010/04/12 | 1,351 | 1,420 | 1,350 | 1,407 | 1,700 |
| 2010/04/09 | 1,331 | 1,331 | 1,331 | 1,331 | 100 |
| 2010/04/08 | 1,328 | 1,330 | 1,328 | 1,330 | 800 |
| 2010/04/07 | 1,328 | 1,328 | 1,327 | 1,328 | 1,100 |
| 2010/04/06 | 1,328 | 1,328 | 1,328 | 1,328 | 100 |
| 2010/04/05 | 1,322 | 1,328 | 1,322 | 1,328 | 200 |
| 2010/04/02 | 1,330 | 1,330 | 1,310 | 1,321 | 1,400 |
| 2010/04/01 | 1,372 | 1,372 | 1,360 | 1,360 | 1,200 |
| 2010/03/31 | 1,400 | 1,400 | 1,400 | 1,400 | 1,100 |
| 2010/03/29 | 1,435 | 1,500 | 1,435 | 1,500 | 2,400 |
| 2010/03/26 | 1,430 | 1,450 | 1,430 | 1,450 | 300 |
| 2010/03/25 | 1,401 | 1,430 | 1,401 | 1,430 | 3,700 |
| 2010/03/24 | 1,382 | 1,402 | 1,382 | 1,402 | 1,800 |
| 2010/03/23 | 1,372 | 1,381 | 1,368 | 1,381 | 2,400 |
| 2010/03/19 | 1,375 | 1,375 | 1,365 | 1,366 | 900 |
| 2010/03/18 | 1,352 | 1,386 | 1,352 | 1,386 | 700 |
| 2010/03/17 | 1,360 | 1,360 | 1,352 | 1,352 | 800 |
| 2010/03/16 | 1,360 | 1,360 | 1,360 | 1,360 | 100 |
| 2010/03/15 | 1,350 | 1,360 | 1,350 | 1,360 | 600 |
| 2010/03/12 | 1,347 | 1,347 | 1,347 | 1,347 | 100 |
| 2010/03/10 | 1,367 | 1,367 | 1,367 | 1,367 | 100 |
| 2010/03/09 | 1,328 | 1,350 | 1,328 | 1,350 | 1,200 |
| 2010/03/08 | 1,331 | 1,338 | 1,331 | 1,338 | 200 |
| 2010/03/04 | 1,303 | 1,303 | 1,301 | 1,301 | 200 |
| 2010/03/02 | 1,301 | 1,301 | 1,301 | 1,301 | 300 |
| 2010/03/01 | 1,357 | 1,357 | 1,301 | 1,331 | 3,200 |
| 2010/02/26 | 1,344 | 1,350 | 1,344 | 1,350 | 700 |
| 2010/02/25 | 1,345 | 1,345 | 1,343 | 1,344 | 3,300 |
| 2010/02/24 | 1,335 | 1,349 | 1,327 | 1,327 | 800 |
| 2010/02/23 | 1,316 | 1,320 | 1,316 | 1,320 | 300 |
| 2010/02/22 | 1,290 | 1,309 | 1,290 | 1,300 | 1,800 |
| 2010/02/18 | 1,261 | 1,280 | 1,261 | 1,274 | 700 |
| 2010/02/15 | 1,280 | 1,280 | 1,280 | 1,280 | 200 |
| 2010/02/09 | 1,250 | 1,285 | 1,250 | 1,285 | 200 |
| 2010/02/08 | 1,245 | 1,279 | 1,245 | 1,279 | 300 |
| 2010/02/05 | 1,245 | 1,245 | 1,245 | 1,245 | 100 |
| 2010/02/04 | 1,250 | 1,250 | 1,245 | 1,245 | 400 |
| 2010/02/03 | 1,260 | 1,260 | 1,260 | 1,260 | 500 |
| 2010/01/29 | 1,260 | 1,260 | 1,260 | 1,260 | 300 |
| 2010/01/28 | 1,323 | 1,323 | 1,263 | 1,263 | 2,700 |
| 2010/01/27 | 1,270 | 1,285 | 1,270 | 1,285 | 1,200 |
| 2010/01/25 | 1,275 | 1,275 | 1,275 | 1,275 | 3,000 |
| 2010/01/22 | 1,240 | 1,240 | 1,240 | 1,240 | 500 |
| 2010/01/21 | 1,216 | 1,240 | 1,216 | 1,240 | 700 |
| 2010/01/20 | 1,215 | 1,215 | 1,215 | 1,215 | 400 |
| 2010/01/18 | 1,215 | 1,215 | 1,215 | 1,215 | 100 |
| 2010/01/14 | 1,200 | 1,220 | 1,200 | 1,220 | 900 |
| 2010/01/12 | 1,175 | 1,175 | 1,140 | 1,170 | 500 |
| 2010/01/06 | 1,170 | 1,210 | 1,170 | 1,210 | 900 |
| 2010/01/05 | 1,268 | 1,268 | 1,200 | 1,200 | 700 |