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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,600 | 1,729 | 1,600 | 1,670 | 1,600 |
| 2022/12/29 | 1,600 | 1,600 | 1,600 | 1,600 | 100 |
| 2022/12/28 | 1,720 | 1,720 | 1,600 | 1,614 | 2,200 |
| 2022/12/27 | 1,663 | 1,670 | 1,605 | 1,670 | 1,800 |
| 2022/12/26 | 1,810 | 1,810 | 1,703 | 1,703 | 4,600 |
| 2022/12/23 | 1,850 | 1,850 | 1,842 | 1,850 | 700 |
| 2022/12/22 | 1,854 | 1,872 | 1,854 | 1,872 | 3,200 |
| 2022/12/21 | 1,795 | 1,830 | 1,795 | 1,830 | 1,600 |
| 2022/12/20 | 1,798 | 1,800 | 1,720 | 1,785 | 2,300 |
| 2022/12/19 | 1,780 | 1,798 | 1,780 | 1,798 | 200 |
| 2022/12/16 | 1,775 | 1,775 | 1,760 | 1,760 | 500 |
| 2022/12/15 | 1,771 | 1,771 | 1,730 | 1,760 | 1,100 |
| 2022/12/14 | 1,788 | 1,788 | 1,757 | 1,781 | 500 |
| 2022/12/13 | 1,997 | 1,997 | 1,763 | 1,800 | 3,800 |
| 2022/12/12 | 1,960 | 1,960 | 1,936 | 1,957 | 8,100 |
| 2022/12/09 | 1,915 | 1,941 | 1,888 | 1,920 | 2,300 |
| 2022/12/08 | 1,877 | 1,945 | 1,872 | 1,921 | 4,400 |
| 2022/12/07 | 1,840 | 1,868 | 1,831 | 1,864 | 5,900 |
| 2022/12/06 | 1,849 | 1,850 | 1,821 | 1,830 | 2,000 |
| 2022/12/05 | 1,796 | 1,846 | 1,796 | 1,818 | 4,600 |
| 2022/12/01 | 1,788 | 1,800 | 1,777 | 1,777 | 300 |
| 2022/11/30 | 1,780 | 1,800 | 1,779 | 1,799 | 2,400 |
| 2022/11/28 | 1,780 | 1,780 | 1,748 | 1,748 | 1,500 |
| 2022/11/25 | 1,783 | 1,783 | 1,757 | 1,780 | 4,200 |
| 2022/11/24 | 1,732 | 1,732 | 1,710 | 1,732 | 2,500 |
| 2022/11/22 | 1,630 | 1,692 | 1,630 | 1,692 | 4,600 |
| 2022/11/21 | 1,627 | 1,629 | 1,610 | 1,629 | 1,100 |
| 2022/11/18 | 1,608 | 1,608 | 1,579 | 1,595 | 1,600 |
| 2022/11/17 | 1,639 | 1,639 | 1,551 | 1,580 | 900 |
| 2022/11/16 | 1,570 | 1,669 | 1,551 | 1,640 | 13,200 |
| 2022/11/15 | 1,502 | 1,530 | 1,502 | 1,530 | 500 |
| 2022/11/10 | 1,529 | 1,529 | 1,529 | 1,529 | 400 |
| 2022/11/08 | 1,519 | 1,569 | 1,519 | 1,569 | 800 |
| 2022/11/07 | 1,532 | 1,570 | 1,532 | 1,559 | 1,000 |
| 2022/10/31 | 1,692 | 1,692 | 1,609 | 1,609 | 200 |
| 2022/10/28 | 1,676 | 1,676 | 1,676 | 1,676 | 1,800 |
| 2022/10/27 | 1,628 | 1,628 | 1,628 | 1,628 | 100 |
| 2022/10/26 | 1,652 | 1,652 | 1,588 | 1,588 | 500 |
| 2022/10/25 | 1,689 | 1,689 | 1,652 | 1,652 | 3,800 |
| 2022/10/24 | 1,640 | 1,688 | 1,640 | 1,670 | 1,300 |
| 2022/10/21 | 1,637 | 1,668 | 1,617 | 1,640 | 600 |
| 2022/10/20 | 1,561 | 1,597 | 1,557 | 1,597 | 1,400 |
| 2022/10/19 | 1,513 | 1,542 | 1,513 | 1,521 | 2,100 |
| 2022/10/18 | 1,494 | 1,494 | 1,494 | 1,494 | 300 |
| 2022/10/17 | 1,502 | 1,510 | 1,498 | 1,510 | 1,000 |
| 2022/10/14 | 1,502 | 1,502 | 1,502 | 1,502 | 300 |
| 2022/10/12 | 1,520 | 1,520 | 1,520 | 1,520 | 300 |
| 2022/10/11 | 1,504 | 1,520 | 1,504 | 1,504 | 800 |
| 2022/10/07 | 1,500 | 1,520 | 1,500 | 1,503 | 1,600 |
| 2022/10/06 | 1,567 | 1,567 | 1,567 | 1,567 | 200 |
| 2022/10/05 | 1,605 | 1,645 | 1,605 | 1,607 | 600 |
| 2022/09/30 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 |
| 2022/09/29 | 1,706 | 1,706 | 1,601 | 1,624 | 1,300 |
| 2022/09/28 | 1,637 | 1,708 | 1,637 | 1,657 | 2,800 |
| 2022/09/27 | 1,566 | 1,600 | 1,566 | 1,590 | 700 |
| 2022/09/26 | 1,599 | 1,599 | 1,560 | 1,560 | 4,300 |
| 2022/09/22 | 1,547 | 1,580 | 1,547 | 1,580 | 3,600 |
| 2022/09/21 | 1,545 | 1,545 | 1,545 | 1,545 | 100 |
| 2022/09/20 | 1,548 | 1,548 | 1,544 | 1,544 | 600 |
| 2022/09/16 | 1,535 | 1,545 | 1,532 | 1,545 | 600 |
| 2022/09/15 | 1,536 | 1,540 | 1,536 | 1,540 | 2,100 |
| 2022/09/13 | 1,526 | 1,526 | 1,526 | 1,526 | 100 |
| 2022/09/12 | 1,530 | 1,530 | 1,530 | 1,530 | 100 |
| 2022/09/09 | 1,520 | 1,528 | 1,520 | 1,520 | 2,000 |
| 2022/09/08 | 1,528 | 1,528 | 1,528 | 1,528 | 300 |
| 2022/09/06 | 1,520 | 1,520 | 1,520 | 1,520 | 12,000 |
| 2022/09/05 | 1,503 | 1,518 | 1,503 | 1,518 | 600 |
| 2022/09/02 | 1,520 | 1,520 | 1,517 | 1,520 | 38,700 |
| 2022/09/01 | 1,480 | 1,520 | 1,480 | 1,520 | 200 |
| 2022/08/31 | 1,481 | 1,481 | 1,480 | 1,480 | 200 |
| 2022/08/30 | 1,494 | 1,505 | 1,494 | 1,505 | 1,500 |
| 2022/08/29 | 1,528 | 1,528 | 1,528 | 1,528 | 1,500 |
| 2022/08/26 | 1,508 | 1,508 | 1,498 | 1,501 | 2,300 |
| 2022/08/25 | 1,501 | 1,501 | 1,500 | 1,501 | 4,700 |
| 2022/08/24 | 1,501 | 1,504 | 1,499 | 1,500 | 17,400 |
| 2022/08/23 | 1,503 | 1,503 | 1,495 | 1,497 | 800 |
| 2022/08/22 | 1,497 | 1,504 | 1,494 | 1,494 | 4,400 |
| 2022/08/19 | 1,486 | 1,498 | 1,485 | 1,497 | 3,600 |
| 2022/08/18 | 1,455 | 1,486 | 1,453 | 1,486 | 5,100 |
| 2022/08/17 | 1,455 | 1,479 | 1,455 | 1,470 | 800 |
| 2022/08/15 | 1,498 | 1,498 | 1,412 | 1,470 | 83,200 |
| 2022/08/12 | 1,470 | 1,494 | 1,470 | 1,478 | 5,600 |
| 2022/08/10 | 1,481 | 1,481 | 1,478 | 1,478 | 200 |
| 2022/08/08 | 1,484 | 1,499 | 1,472 | 1,474 | 1,200 |
| 2022/08/05 | 1,473 | 1,498 | 1,466 | 1,485 | 2,100 |
| 2022/08/04 | 1,470 | 1,489 | 1,470 | 1,489 | 1,000 |
| 2022/08/03 | 1,497 | 1,497 | 1,469 | 1,474 | 3,700 |
| 2022/08/02 | 1,482 | 1,500 | 1,482 | 1,500 | 600 |
| 2022/08/01 | 1,500 | 1,501 | 1,499 | 1,499 | 4,100 |
| 2022/07/29 | 1,497 | 1,501 | 1,497 | 1,500 | 1,200 |
| 2022/07/28 | 1,500 | 1,500 | 1,495 | 1,497 | 4,800 |
| 2022/07/27 | 1,498 | 1,500 | 1,484 | 1,500 | 1,000 |
| 2022/07/26 | 1,504 | 1,504 | 1,499 | 1,500 | 1,700 |
| 2022/07/25 | 1,547 | 1,547 | 1,400 | 1,476 | 24,800 |
| 2022/07/22 | 1,501 | 1,509 | 1,501 | 1,507 | 2,800 |
| 2022/07/21 | 1,497 | 1,500 | 1,495 | 1,499 | 1,700 |
| 2022/07/20 | 1,494 | 1,509 | 1,493 | 1,495 | 8,100 |
| 2022/07/19 | 1,500 | 1,503 | 1,480 | 1,491 | 3,700 |
| 2022/07/15 | 1,500 | 1,558 | 1,500 | 1,530 | 5,200 |
| 2022/07/14 | 1,487 | 1,498 | 1,480 | 1,498 | 1,800 |
| 2022/07/13 | 1,488 | 1,489 | 1,487 | 1,488 | 1,200 |
| 2022/07/12 | 1,493 | 1,493 | 1,493 | 1,493 | 100 |
| 2022/07/11 | 1,498 | 1,498 | 1,471 | 1,496 | 2,500 |
| 2022/07/08 | 1,488 | 1,504 | 1,439 | 1,496 | 15,700 |
| 2022/07/07 | 1,464 | 1,503 | 1,454 | 1,503 | 2,200 |
| 2022/07/06 | 1,500 | 1,504 | 1,480 | 1,504 | 500 |
| 2022/07/05 | 1,500 | 1,505 | 1,499 | 1,505 | 1,300 |
| 2022/07/04 | 1,508 | 1,508 | 1,491 | 1,501 | 1,700 |
| 2022/07/01 | 1,564 | 1,564 | 1,526 | 1,528 | 8,200 |
| 2022/06/30 | 1,505 | 1,529 | 1,505 | 1,525 | 2,700 |
| 2022/06/29 | 1,505 | 1,515 | 1,501 | 1,515 | 3,700 |
| 2022/06/28 | 1,515 | 1,545 | 1,515 | 1,545 | 4,700 |
| 2022/06/27 | 1,505 | 1,515 | 1,499 | 1,515 | 7,300 |
| 2022/06/24 | 1,500 | 1,510 | 1,499 | 1,510 | 1,700 |
| 2022/06/23 | 1,510 | 1,510 | 1,501 | 1,505 | 1,200 |
| 2022/06/22 | 1,498 | 1,510 | 1,494 | 1,510 | 19,800 |
| 2022/06/21 | 1,490 | 1,500 | 1,481 | 1,498 | 3,100 |
| 2022/06/20 | 1,430 | 1,430 | 1,430 | 1,430 | 100 |
| 2022/06/17 | 1,407 | 1,432 | 1,407 | 1,432 | 300 |
| 2022/06/09 | 1,470 | 1,470 | 1,467 | 1,467 | 300 |
| 2022/06/07 | 1,441 | 1,471 | 1,441 | 1,471 | 300 |
| 2022/06/06 | 1,471 | 1,471 | 1,471 | 1,471 | 100 |
| 2022/06/03 | 1,510 | 1,510 | 1,475 | 1,475 | 200 |
| 2022/06/02 | 1,514 | 1,515 | 1,496 | 1,515 | 700 |
| 2022/05/31 | 1,468 | 1,486 | 1,468 | 1,486 | 300 |
| 2022/05/30 | 1,514 | 1,514 | 1,465 | 1,465 | 4,600 |
| 2022/05/27 | 1,480 | 1,502 | 1,479 | 1,500 | 8,300 |
| 2022/05/26 | 1,480 | 1,519 | 1,478 | 1,487 | 9,500 |
| 2022/05/25 | 1,463 | 1,510 | 1,462 | 1,500 | 19,700 |
| 2022/05/24 | 1,455 | 1,464 | 1,455 | 1,464 | 3,400 |
| 2022/05/23 | 1,455 | 1,455 | 1,451 | 1,455 | 1,000 |
| 2022/05/20 | 1,441 | 1,455 | 1,441 | 1,455 | 2,600 |
| 2022/05/19 | 1,427 | 1,441 | 1,422 | 1,440 | 600 |
| 2022/05/18 | 1,398 | 1,427 | 1,398 | 1,427 | 300 |
| 2022/05/17 | 1,398 | 1,412 | 1,397 | 1,407 | 700 |
| 2022/05/16 | 1,386 | 1,428 | 1,386 | 1,428 | 800 |
| 2022/05/13 | 1,386 | 1,386 | 1,386 | 1,386 | 200 |
| 2022/05/12 | 1,410 | 1,410 | 1,379 | 1,386 | 1,200 |
| 2022/05/11 | 1,433 | 1,459 | 1,433 | 1,437 | 600 |
| 2022/05/10 | 1,458 | 1,480 | 1,449 | 1,462 | 2,100 |
| 2022/05/09 | 1,462 | 1,462 | 1,462 | 1,462 | 100 |
| 2022/05/06 | 1,470 | 1,495 | 1,470 | 1,489 | 1,600 |
| 2022/05/02 | 1,476 | 1,497 | 1,476 | 1,497 | 200 |
| 2022/04/28 | 1,510 | 1,510 | 1,472 | 1,497 | 2,600 |
| 2022/04/27 | 1,507 | 1,507 | 1,499 | 1,507 | 2,300 |
| 2022/04/26 | 1,502 | 1,510 | 1,502 | 1,509 | 600 |
| 2022/04/25 | 1,509 | 1,510 | 1,499 | 1,510 | 5,400 |
| 2022/04/22 | 1,500 | 1,501 | 1,480 | 1,501 | 1,500 |
| 2022/04/21 | 1,508 | 1,508 | 1,499 | 1,500 | 1,800 |
| 2022/04/20 | 1,506 | 1,506 | 1,500 | 1,500 | 700 |
| 2022/04/19 | 1,500 | 1,511 | 1,499 | 1,499 | 1,100 |
| 2022/04/18 | 1,500 | 1,502 | 1,498 | 1,500 | 2,300 |
| 2022/04/14 | 1,500 | 1,500 | 1,500 | 1,500 | 100 |
| 2022/04/13 | 1,504 | 1,514 | 1,472 | 1,500 | 2,300 |
| 2022/04/12 | 1,492 | 1,518 | 1,487 | 1,513 | 5,700 |
| 2022/04/11 | 1,484 | 1,492 | 1,484 | 1,492 | 300 |
| 2022/04/08 | 1,450 | 1,486 | 1,450 | 1,484 | 1,200 |
| 2022/04/05 | 1,456 | 1,496 | 1,456 | 1,475 | 700 |
| 2022/04/04 | 1,448 | 1,483 | 1,448 | 1,456 | 900 |
| 2022/03/31 | 1,500 | 1,507 | 1,462 | 1,462 | 400 |
| 2022/03/28 | 1,507 | 1,507 | 1,499 | 1,500 | 2,600 |
| 2022/03/25 | 1,500 | 1,500 | 1,486 | 1,499 | 7,100 |
| 2022/03/24 | 1,509 | 1,510 | 1,430 | 1,500 | 7,600 |
| 2022/03/23 | 1,508 | 1,509 | 1,498 | 1,509 | 1,800 |
| 2022/03/22 | 1,500 | 1,504 | 1,498 | 1,501 | 1,700 |
| 2022/03/18 | 1,496 | 1,516 | 1,496 | 1,516 | 9,100 |
| 2022/03/16 | 1,438 | 1,441 | 1,438 | 1,441 | 200 |
| 2022/03/15 | 1,421 | 1,432 | 1,421 | 1,432 | 200 |
| 2022/03/14 | 1,478 | 1,478 | 1,448 | 1,449 | 300 |
| 2022/03/09 | 1,478 | 1,487 | 1,457 | 1,478 | 3,100 |
| 2022/03/07 | 1,500 | 1,500 | 1,480 | 1,481 | 2,300 |
| 2022/03/04 | 1,486 | 1,499 | 1,484 | 1,499 | 600 |
| 2022/03/03 | 1,497 | 1,500 | 1,486 | 1,487 | 2,700 |
| 2022/03/02 | 1,484 | 1,488 | 1,449 | 1,488 | 900 |
| 2022/03/01 | 1,484 | 1,492 | 1,484 | 1,488 | 700 |
| 2022/02/28 | 1,519 | 1,519 | 1,442 | 1,475 | 7,300 |
| 2022/02/25 | 1,511 | 1,511 | 1,452 | 1,489 | 8,500 |
| 2022/02/24 | 1,513 | 1,518 | 1,468 | 1,481 | 5,500 |
| 2022/02/22 | 1,512 | 1,519 | 1,506 | 1,519 | 1,100 |
| 2022/02/21 | 1,509 | 1,509 | 1,501 | 1,501 | 500 |
| 2022/02/18 | 1,493 | 1,515 | 1,478 | 1,515 | 5,300 |
| 2022/02/17 | 1,466 | 1,481 | 1,466 | 1,474 | 1,000 |
| 2022/02/16 | 1,467 | 1,467 | 1,467 | 1,467 | 500 |
| 2022/02/15 | 1,468 | 1,468 | 1,468 | 1,468 | 100 |
| 2022/02/14 | 1,461 | 1,498 | 1,461 | 1,498 | 600 |
| 2022/02/10 | 1,502 | 1,503 | 1,499 | 1,500 | 2,100 |
| 2022/02/09 | 1,454 | 1,502 | 1,454 | 1,486 | 1,100 |
| 2022/02/08 | 1,496 | 1,500 | 1,478 | 1,483 | 3,400 |
| 2022/02/07 | 1,455 | 1,473 | 1,455 | 1,473 | 600 |
| 2022/02/04 | 1,452 | 1,479 | 1,452 | 1,454 | 1,700 |
| 2022/02/03 | 1,470 | 1,470 | 1,470 | 1,470 | 100 |
| 2022/01/31 | 1,484 | 1,496 | 1,466 | 1,468 | 1,900 |
| 2022/01/28 | 1,500 | 1,515 | 1,498 | 1,500 | 3,800 |
| 2022/01/27 | 1,481 | 1,497 | 1,468 | 1,497 | 1,200 |
| 2022/01/26 | 1,484 | 1,499 | 1,454 | 1,481 | 2,100 |
| 2022/01/25 | 1,511 | 1,511 | 1,478 | 1,493 | 6,000 |
| 2022/01/24 | 1,511 | 1,520 | 1,492 | 1,520 | 6,600 |
| 2022/01/21 | 1,527 | 1,528 | 1,512 | 1,512 | 1,500 |
| 2022/01/20 | 1,498 | 1,502 | 1,482 | 1,502 | 1,100 |
| 2022/01/19 | 1,467 | 1,492 | 1,443 | 1,473 | 4,600 |
| 2022/01/18 | 1,441 | 1,453 | 1,440 | 1,453 | 600 |
| 2022/01/17 | 1,448 | 1,448 | 1,434 | 1,434 | 300 |
| 2022/01/14 | 1,453 | 1,481 | 1,432 | 1,432 | 6,200 |
| 2022/01/13 | 1,442 | 1,453 | 1,433 | 1,453 | 600 |
| 2022/01/12 | 1,442 | 1,456 | 1,371 | 1,442 | 7,700 |
| 2022/01/11 | 1,456 | 1,460 | 1,441 | 1,457 | 600 |
| 2022/01/07 | 1,478 | 1,478 | 1,445 | 1,445 | 2,100 |
| 2022/01/06 | 1,431 | 1,490 | 1,430 | 1,479 | 7,700 |
| 2022/01/05 | 1,492 | 1,506 | 1,486 | 1,486 | 1,900 |
| 2022/01/04 | 1,497 | 1,519 | 1,495 | 1,519 | 1,500 |