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 |
|---|---|---|---|---|---|
| 2016/12/30 | 3,540 | 3,570 | 3,530 | 3,570 | 1,800 |
| 2016/12/29 | 3,535 | 3,540 | 3,460 | 3,540 | 900 |
| 2016/12/28 | 3,550 | 3,640 | 3,440 | 3,465 | 4,500 |
| 2016/12/27 | 3,540 | 3,550 | 3,490 | 3,550 | 3,600 |
| 2016/12/26 | 3,595 | 3,595 | 3,515 | 3,545 | 2,600 |
| 2016/12/22 | 3,650 | 3,650 | 3,530 | 3,545 | 2,800 |
| 2016/12/21 | 3,550 | 3,670 | 3,550 | 3,670 | 1,700 |
| 2016/12/20 | 3,455 | 3,560 | 3,400 | 3,550 | 7,000 |
| 2016/12/19 | 3,580 | 3,580 | 3,410 | 3,455 | 6,000 |
| 2016/12/16 | 3,620 | 3,620 | 3,510 | 3,530 | 2,900 |
| 2016/12/15 | 3,745 | 3,745 | 3,605 | 3,620 | 4,500 |
| 2016/12/14 | 3,755 | 3,800 | 3,720 | 3,745 | 5,800 |
| 2016/12/13 | 3,720 | 3,805 | 3,720 | 3,770 | 2,900 |
| 2016/12/12 | 3,830 | 3,870 | 3,720 | 3,755 | 6,200 |
| 2016/12/09 | 3,900 | 3,920 | 3,835 | 3,900 | 11,900 |
| 2016/12/08 | 3,875 | 3,890 | 3,800 | 3,830 | 3,800 |
| 2016/12/07 | 3,895 | 3,900 | 3,800 | 3,835 | 4,200 |
| 2016/12/06 | 3,950 | 3,990 | 3,800 | 3,895 | 14,300 |
| 2016/12/05 | 3,805 | 3,950 | 3,805 | 3,900 | 11,100 |
| 2016/12/02 | 3,755 | 3,785 | 3,635 | 3,785 | 4,200 |
| 2016/12/01 | 3,740 | 3,740 | 3,665 | 3,735 | 1,400 |
| 2016/11/30 | 3,625 | 3,675 | 3,600 | 3,675 | 1,000 |
| 2016/11/29 | 3,735 | 3,735 | 3,625 | 3,625 | 600 |
| 2016/11/28 | 3,690 | 3,690 | 3,615 | 3,690 | 2,900 |
| 2016/11/25 | 3,750 | 3,750 | 3,615 | 3,640 | 3,600 |
| 2016/11/24 | 3,795 | 3,800 | 3,705 | 3,775 | 4,400 |
| 2016/11/22 | 3,785 | 3,850 | 3,705 | 3,820 | 6,900 |
| 2016/11/21 | 3,570 | 3,790 | 3,570 | 3,790 | 11,900 |
| 2016/11/18 | 3,470 | 3,500 | 3,460 | 3,500 | 1,400 |
| 2016/11/17 | 3,400 | 3,525 | 3,400 | 3,460 | 3,300 |
| 2016/11/16 | 3,450 | 3,460 | 3,420 | 3,420 | 2,100 |
| 2016/11/15 | 3,525 | 3,525 | 3,400 | 3,485 | 2,900 |
| 2016/11/14 | 3,505 | 3,585 | 3,465 | 3,525 | 4,600 |
| 2016/11/11 | 3,475 | 3,600 | 3,475 | 3,545 | 12,400 |
| 2016/11/10 | 3,220 | 3,420 | 3,190 | 3,420 | 17,600 |
| 2016/11/09 | 3,225 | 3,225 | 2,981 | 3,105 | 5,100 |
| 2016/11/08 | 3,270 | 3,270 | 3,210 | 3,210 | 400 |
| 2016/11/07 | 3,155 | 3,235 | 3,005 | 3,170 | 4,600 |
| 2016/11/04 | 3,170 | 3,295 | 3,125 | 3,295 | 30,800 |
| 2016/11/02 | 3,120 | 3,135 | 2,980 | 3,020 | 12,800 |
| 2016/11/01 | 3,150 | 3,150 | 3,105 | 3,120 | 1,100 |
| 2016/10/31 | 3,150 | 3,195 | 3,105 | 3,105 | 1,500 |
| 2016/10/28 | 3,225 | 3,225 | 3,150 | 3,150 | 1,400 |
| 2016/10/27 | 3,225 | 3,230 | 3,225 | 3,225 | 400 |
| 2016/10/26 | 3,300 | 3,300 | 3,120 | 3,190 | 6,500 |
| 2016/10/25 | 3,270 | 3,270 | 3,200 | 3,255 | 4,700 |
| 2016/10/24 | 3,245 | 3,250 | 3,200 | 3,210 | 1,500 |
| 2016/10/21 | 3,185 | 3,290 | 3,185 | 3,245 | 5,500 |
| 2016/10/20 | 3,130 | 3,185 | 3,130 | 3,160 | 2,200 |
| 2016/10/19 | 3,095 | 3,130 | 3,050 | 3,130 | 2,000 |
| 2016/10/18 | 3,030 | 3,080 | 3,030 | 3,080 | 2,400 |
| 2016/10/17 | 2,980 | 3,020 | 2,980 | 3,020 | 1,300 |
| 2016/10/14 | 3,000 | 3,000 | 2,964 | 3,000 | 1,200 |
| 2016/10/13 | 2,975 | 3,000 | 2,975 | 2,997 | 1,700 |
| 2016/10/12 | 3,040 | 3,095 | 2,955 | 2,970 | 7,000 |
| 2016/10/11 | 3,085 | 3,085 | 3,060 | 3,060 | 900 |
| 2016/10/07 | 3,130 | 3,130 | 3,055 | 3,055 | 600 |
| 2016/10/06 | 3,075 | 3,135 | 3,015 | 3,130 | 4,100 |
| 2016/10/05 | 3,060 | 3,070 | 3,005 | 3,070 | 3,100 |
| 2016/10/04 | 3,055 | 3,055 | 2,961 | 3,045 | 900 |
| 2016/10/03 | 2,950 | 3,030 | 2,950 | 3,010 | 1,400 |
| 2016/09/30 | 2,980 | 3,010 | 2,980 | 3,000 | 1,900 |
| 2016/09/29 | 3,045 | 3,045 | 3,005 | 3,020 | 2,300 |
| 2016/09/28 | 3,045 | 3,045 | 2,976 | 3,045 | 1,600 |
| 2016/09/27 | 2,950 | 3,020 | 2,950 | 3,000 | 3,600 |
| 2016/09/26 | 3,035 | 3,035 | 2,952 | 2,960 | 2,300 |
| 2016/09/23 | 2,915 | 2,973 | 2,915 | 2,973 | 2,000 |
| 2016/09/21 | 2,921 | 2,930 | 2,885 | 2,915 | 1,100 |
| 2016/09/20 | 2,850 | 2,905 | 2,850 | 2,871 | 1,700 |
| 2016/09/16 | 2,875 | 2,920 | 2,836 | 2,870 | 2,600 |
| 2016/09/15 | 2,880 | 2,880 | 2,850 | 2,850 | 700 |
| 2016/09/14 | 2,870 | 2,880 | 2,844 | 2,844 | 2,100 |
| 2016/09/13 | 2,938 | 2,938 | 2,880 | 2,884 | 1,100 |
| 2016/09/12 | 2,939 | 2,939 | 2,939 | 2,939 | 300 |
| 2016/09/09 | 2,911 | 2,939 | 2,911 | 2,939 | 400 |
| 2016/09/08 | 2,959 | 2,960 | 2,911 | 2,911 | 600 |
| 2016/09/07 | 2,875 | 2,906 | 2,875 | 2,906 | 5,100 |
| 2016/09/06 | 2,880 | 2,880 | 2,825 | 2,870 | 2,700 |
| 2016/09/05 | 2,874 | 2,915 | 2,873 | 2,873 | 3,600 |
| 2016/09/02 | 2,980 | 2,981 | 2,760 | 2,867 | 7,500 |
| 2016/09/01 | 3,065 | 3,065 | 2,981 | 2,981 | 2,500 |
| 2016/08/31 | 3,050 | 3,050 | 2,985 | 3,035 | 600 |
| 2016/08/30 | 3,070 | 3,070 | 3,070 | 3,070 | 100 |
| 2016/08/29 | 3,095 | 3,100 | 3,025 | 3,050 | 1,500 |
| 2016/08/26 | 3,045 | 3,045 | 3,000 | 3,035 | 1,400 |
| 2016/08/25 | 3,110 | 3,110 | 3,010 | 3,010 | 2,300 |
| 2016/08/24 | 3,030 | 3,040 | 3,005 | 3,040 | 1,100 |
| 2016/08/23 | 3,090 | 3,090 | 3,005 | 3,030 | 2,100 |
| 2016/08/22 | 3,050 | 3,100 | 2,980 | 3,000 | 3,700 |
| 2016/08/19 | 3,050 | 3,100 | 3,050 | 3,050 | 800 |
| 2016/08/18 | 3,170 | 3,170 | 3,050 | 3,050 | 1,400 |
| 2016/08/17 | 3,245 | 3,245 | 3,100 | 3,100 | 1,400 |
| 2016/08/16 | 3,280 | 3,280 | 3,130 | 3,175 | 1,000 |
| 2016/08/15 | 3,300 | 3,300 | 3,105 | 3,235 | 3,600 |
| 2016/08/12 | 3,200 | 3,255 | 3,170 | 3,255 | 2,800 |
| 2016/08/10 | 3,100 | 3,200 | 3,100 | 3,200 | 1,400 |
| 2016/08/09 | 3,200 | 3,200 | 3,075 | 3,100 | 600 |
| 2016/08/08 | 3,150 | 3,150 | 3,110 | 3,110 | 200 |
| 2016/08/05 | 3,150 | 3,150 | 3,150 | 3,150 | 100 |
| 2016/08/04 | 3,200 | 3,200 | 3,120 | 3,125 | 1,100 |
| 2016/08/03 | 3,265 | 3,265 | 3,190 | 3,190 | 900 |
| 2016/08/02 | 3,280 | 3,280 | 3,190 | 3,195 | 1,800 |
| 2016/08/01 | 3,205 | 3,340 | 3,170 | 3,210 | 3,500 |
| 2016/07/29 | 3,200 | 3,310 | 3,100 | 3,310 | 4,300 |
| 2016/07/28 | 3,390 | 3,440 | 3,165 | 3,180 | 3,500 |
| 2016/07/27 | 3,290 | 3,385 | 3,290 | 3,380 | 1,300 |
| 2016/07/26 | 3,280 | 3,280 | 3,275 | 3,275 | 300 |
| 2016/07/25 | 3,440 | 3,440 | 3,340 | 3,390 | 6,300 |
| 2016/07/22 | 3,330 | 3,380 | 3,300 | 3,340 | 2,300 |
| 2016/07/21 | 3,390 | 3,390 | 3,320 | 3,365 | 2,400 |
| 2016/07/20 | 3,315 | 3,365 | 3,230 | 3,310 | 4,500 |
| 2016/07/19 | 3,220 | 3,320 | 3,095 | 3,315 | 6,600 |
| 2016/07/15 | 3,300 | 3,300 | 3,160 | 3,220 | 3,200 |
| 2016/07/14 | 3,280 | 3,345 | 3,270 | 3,315 | 1,500 |
| 2016/07/13 | 3,340 | 3,365 | 3,295 | 3,305 | 2,000 |
| 2016/07/12 | 3,375 | 3,375 | 3,260 | 3,350 | 4,600 |
| 2016/07/11 | 3,350 | 3,370 | 3,280 | 3,305 | 2,400 |
| 2016/07/08 | 3,325 | 3,345 | 3,260 | 3,300 | 4,300 |
| 2016/07/07 | 3,380 | 3,380 | 3,260 | 3,325 | 3,800 |
| 2016/07/06 | 3,305 | 3,380 | 3,185 | 3,300 | 9,500 |
| 2016/07/05 | 3,410 | 3,450 | 3,300 | 3,445 | 9,500 |
| 2016/07/04 | 3,280 | 3,395 | 3,190 | 3,365 | 12,100 |
| 2016/07/01 | 3,130 | 3,370 | 3,080 | 3,345 | 29,200 |
| 2016/06/30 | 3,120 | 3,140 | 3,005 | 3,040 | 9,200 |
| 2016/06/29 | 2,910 | 3,165 | 2,910 | 3,065 | 18,200 |
| 2016/06/28 | 2,931 | 2,989 | 2,744 | 2,927 | 12,300 |
| 2016/06/27 | 2,715 | 2,880 | 2,706 | 2,831 | 9,200 |
| 2016/06/24 | 2,930 | 2,993 | 2,500 | 2,611 | 20,800 |
| 2016/06/23 | 2,891 | 2,938 | 2,863 | 2,938 | 6,900 |
| 2016/06/22 | 3,070 | 3,070 | 2,876 | 2,941 | 11,800 |
| 2016/06/21 | 3,140 | 3,140 | 3,025 | 3,070 | 10,500 |
| 2016/06/20 | 2,890 | 3,110 | 2,852 | 3,000 | 9,300 |
| 2016/06/17 | 3,080 | 3,125 | 2,910 | 2,918 | 15,700 |
| 2016/06/16 | 2,979 | 3,200 | 2,653 | 3,150 | 72,700 |
| 2016/06/15 | 3,000 | 3,095 | 2,926 | 3,020 | 50,900 |
| 2016/06/14 | 3,480 | 3,560 | 3,060 | 3,060 | 112,900 |
| 2016/06/13 | 3,785 | 3,935 | 3,510 | 3,760 | 183,700 |
| 2016/06/10 | 2,950 | 3,435 | 2,950 | 3,435 | 44,100 |
| 2016/06/09 | 2,939 | 2,949 | 2,910 | 2,933 | 5,400 |
| 2016/06/08 | 2,885 | 2,945 | 2,885 | 2,939 | 5,100 |
| 2016/06/07 | 2,930 | 2,930 | 2,876 | 2,895 | 1,600 |
| 2016/06/06 | 2,920 | 2,920 | 2,852 | 2,906 | 15,900 |
| 2016/06/03 | 2,795 | 2,910 | 2,766 | 2,908 | 8,500 |
| 2016/06/02 | 2,811 | 2,845 | 2,800 | 2,845 | 1,300 |
| 2016/06/01 | 2,850 | 2,899 | 2,810 | 2,894 | 5,800 |
| 2016/05/31 | 2,884 | 2,900 | 2,800 | 2,900 | 3,900 |
| 2016/05/30 | 2,873 | 2,907 | 2,823 | 2,884 | 4,200 |
| 2016/05/27 | 2,910 | 2,910 | 2,732 | 2,873 | 9,500 |
| 2016/05/26 | 3,000 | 3,000 | 2,872 | 2,910 | 10,500 |
| 2016/05/25 | 2,880 | 2,985 | 2,800 | 2,891 | 15,000 |
| 2016/05/24 | 2,765 | 2,830 | 2,752 | 2,830 | 4,500 |
| 2016/05/23 | 2,790 | 2,790 | 2,750 | 2,765 | 4,000 |
| 2016/05/20 | 2,695 | 2,780 | 2,666 | 2,747 | 4,300 |
| 2016/05/19 | 2,721 | 2,721 | 2,604 | 2,645 | 6,100 |
| 2016/05/18 | 2,748 | 2,748 | 2,666 | 2,715 | 6,800 |
| 2016/05/17 | 2,799 | 2,799 | 2,720 | 2,748 | 5,500 |
| 2016/05/16 | 2,971 | 2,971 | 2,753 | 2,830 | 12,200 |
| 2016/05/13 | 2,930 | 3,040 | 2,870 | 3,000 | 14,500 |
| 2016/05/12 | 2,910 | 2,929 | 2,850 | 2,929 | 6,800 |
| 2016/05/11 | 2,900 | 2,910 | 2,855 | 2,905 | 6,300 |
| 2016/05/10 | 2,909 | 2,910 | 2,863 | 2,899 | 3,600 |
| 2016/05/09 | 2,803 | 2,933 | 2,803 | 2,857 | 6,800 |
| 2016/05/06 | 2,798 | 2,880 | 2,728 | 2,803 | 7,400 |
| 2016/05/02 | 2,708 | 2,750 | 2,645 | 2,728 | 2,100 |
| 2016/04/28 | 2,981 | 3,005 | 2,751 | 2,784 | 16,600 |
| 2016/04/27 | 2,882 | 3,010 | 2,876 | 2,895 | 23,000 |
| 2016/04/26 | 2,900 | 2,900 | 2,671 | 2,778 | 22,200 |
| 2016/04/25 | 2,845 | 3,100 | 2,765 | 2,850 | 51,700 |
| 2016/04/22 | 2,605 | 2,730 | 2,605 | 2,654 | 27,300 |
| 2016/04/21 | 2,550 | 2,552 | 2,512 | 2,549 | 11,700 |
| 2016/04/20 | 2,378 | 2,439 | 2,378 | 2,408 | 6,800 |
| 2016/04/19 | 2,360 | 2,388 | 2,350 | 2,376 | 6,700 |
| 2016/04/18 | 2,346 | 2,373 | 2,288 | 2,310 | 3,300 |
| 2016/04/15 | 2,366 | 2,439 | 2,366 | 2,379 | 4,400 |
| 2016/04/14 | 2,438 | 2,480 | 2,413 | 2,416 | 10,200 |
| 2016/04/13 | 2,334 | 2,451 | 2,329 | 2,430 | 10,600 |
| 2016/04/12 | 2,295 | 2,330 | 2,260 | 2,295 | 6,300 |
| 2016/04/11 | 2,218 | 2,230 | 2,165 | 2,230 | 5,900 |
| 2016/04/08 | 2,153 | 2,248 | 2,150 | 2,219 | 7,100 |
| 2016/04/07 | 2,260 | 2,260 | 2,191 | 2,220 | 5,200 |
| 2016/04/06 | 2,200 | 2,225 | 2,191 | 2,203 | 7,500 |
| 2016/04/05 | 2,331 | 2,380 | 2,213 | 2,213 | 6,900 |
| 2016/04/04 | 2,350 | 2,360 | 2,275 | 2,281 | 8,900 |
| 2016/04/01 | 2,575 | 2,575 | 2,332 | 2,396 | 9,200 |
| 2016/03/31 | 2,590 | 2,620 | 2,550 | 2,575 | 2,800 |
| 2016/03/30 | 2,639 | 2,645 | 2,580 | 2,616 | 4,200 |
| 2016/03/29 | 2,540 | 2,649 | 2,520 | 2,611 | 6,500 |
| 2016/03/28 | 2,799 | 2,800 | 2,585 | 2,650 | 13,200 |
| 2016/03/25 | 2,750 | 2,820 | 2,730 | 2,790 | 15,300 |
| 2016/03/24 | 2,722 | 2,760 | 2,640 | 2,677 | 10,000 |
| 2016/03/23 | 2,743 | 2,764 | 2,705 | 2,764 | 8,600 |
| 2016/03/22 | 2,697 | 2,749 | 2,697 | 2,743 | 10,700 |
| 2016/03/18 | 2,600 | 2,690 | 2,532 | 2,660 | 6,700 |
| 2016/03/17 | 2,789 | 2,789 | 2,500 | 2,637 | 20,900 |
| 2016/03/16 | 2,765 | 2,840 | 2,710 | 2,715 | 31,900 |
| 2016/03/15 | 2,670 | 2,765 | 2,650 | 2,735 | 50,900 |
| 2016/03/14 | 2,300 | 2,640 | 2,300 | 2,624 | 57,900 |
| 2016/03/11 | 2,151 | 2,200 | 2,150 | 2,170 | 4,700 |
| 2016/03/10 | 2,206 | 2,206 | 2,151 | 2,167 | 10,300 |
| 2016/03/09 | 2,190 | 2,210 | 2,180 | 2,210 | 4,300 |
| 2016/03/08 | 2,250 | 2,250 | 2,192 | 2,206 | 6,200 |
| 2016/03/07 | 2,331 | 2,331 | 2,244 | 2,244 | 7,300 |
| 2016/03/04 | 2,250 | 2,300 | 2,200 | 2,284 | 11,000 |
| 2016/03/03 | 2,371 | 2,371 | 2,292 | 2,330 | 4,400 |
| 2016/03/02 | 2,350 | 2,395 | 2,348 | 2,351 | 5,100 |
| 2016/03/01 | 2,300 | 2,350 | 2,300 | 2,335 | 13,200 |
| 2016/02/29 | 2,249 | 2,350 | 2,249 | 2,264 | 15,400 |
| 2016/02/26 | 2,530 | 2,530 | 2,225 | 2,270 | 33,300 |
| 2016/02/25 | 2,232 | 2,480 | 2,230 | 2,480 | 50,900 |
| 2016/02/24 | 2,072 | 2,139 | 2,050 | 2,132 | 18,800 |
| 2016/02/23 | 1,960 | 1,961 | 1,956 | 1,960 | 1,000 |
| 2016/02/22 | 2,010 | 2,020 | 1,940 | 1,951 | 3,500 |
| 2016/02/19 | 2,050 | 2,050 | 2,011 | 2,011 | 700 |
| 2016/02/18 | 1,999 | 2,077 | 1,990 | 2,070 | 5,300 |
| 2016/02/17 | 1,953 | 1,961 | 1,872 | 1,882 | 3,900 |
| 2016/02/16 | 1,950 | 2,030 | 1,950 | 1,993 | 1,800 |
| 2016/02/15 | 1,941 | 1,990 | 1,905 | 1,937 | 4,000 |
| 2016/02/12 | 1,901 | 1,901 | 1,830 | 1,901 | 30,900 |
| 2016/02/10 | 2,008 | 2,098 | 1,979 | 1,979 | 8,600 |
| 2016/02/09 | 2,035 | 2,035 | 2,020 | 2,032 | 5,100 |
| 2016/02/08 | 2,060 | 2,160 | 2,025 | 2,148 | 6,200 |
| 2016/02/05 | 2,105 | 2,105 | 2,020 | 2,061 | 4,000 |
| 2016/02/04 | 2,120 | 2,170 | 2,088 | 2,108 | 2,300 |
| 2016/02/03 | 2,149 | 2,170 | 2,149 | 2,169 | 1,900 |
| 2016/02/02 | 2,210 | 2,240 | 2,150 | 2,194 | 4,200 |
| 2016/02/01 | 2,285 | 2,285 | 2,180 | 2,222 | 2,300 |
| 2016/01/29 | 2,210 | 2,270 | 2,167 | 2,229 | 7,300 |
| 2016/01/28 | 2,270 | 2,293 | 2,180 | 2,205 | 3,800 |
| 2016/01/27 | 2,226 | 2,230 | 2,150 | 2,230 | 2,700 |
| 2016/01/26 | 2,166 | 2,248 | 2,115 | 2,126 | 5,600 |
| 2016/01/25 | 2,132 | 2,350 | 2,095 | 2,232 | 13,400 |
| 2016/01/22 | 2,000 | 2,070 | 2,000 | 2,070 | 4,000 |
| 2016/01/21 | 2,050 | 2,080 | 1,975 | 1,979 | 11,800 |
| 2016/01/20 | 2,174 | 2,175 | 2,056 | 2,059 | 7,900 |
| 2016/01/19 | 2,210 | 2,210 | 2,170 | 2,191 | 800 |
| 2016/01/18 | 2,170 | 2,239 | 2,030 | 2,233 | 5,900 |
| 2016/01/15 | 2,271 | 2,272 | 2,251 | 2,251 | 2,900 |
| 2016/01/14 | 2,302 | 2,302 | 2,251 | 2,265 | 3,500 |
| 2016/01/13 | 2,265 | 2,331 | 2,265 | 2,326 | 900 |
| 2016/01/12 | 2,331 | 2,331 | 2,240 | 2,263 | 3,300 |
| 2016/01/08 | 2,340 | 2,341 | 2,300 | 2,331 | 4,300 |
| 2016/01/07 | 2,354 | 2,410 | 2,340 | 2,340 | 3,600 |
| 2016/01/06 | 2,421 | 2,421 | 2,351 | 2,370 | 5,200 |
| 2016/01/05 | 2,438 | 2,448 | 2,406 | 2,421 | 4,600 |
| 2016/01/04 | 2,450 | 2,580 | 2,432 | 2,488 | 5,200 |