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 |
|---|---|---|---|---|---|
| 2007/12/28 | 73,000 | 73,000 | 72,000 | 72,000 | 7 |
| 2007/12/27 | 75,000 | 75,000 | 72,000 | 72,000 | 10 |
| 2007/12/26 | 75,300 | 77,300 | 75,000 | 77,300 | 21 |
| 2007/12/25 | 70,000 | 73,000 | 70,000 | 70,000 | 19 |
| 2007/12/21 | 72,000 | 72,100 | 70,000 | 70,000 | 22 |
| 2007/12/20 | 72,000 | 73,000 | 72,000 | 72,000 | 11 |
| 2007/12/19 | 71,000 | 71,000 | 71,000 | 71,000 | 2 |
| 2007/12/18 | 70,000 | 71,200 | 70,000 | 71,000 | 12 |
| 2007/12/17 | 75,100 | 75,100 | 70,000 | 70,000 | 16 |
| 2007/12/14 | 77,000 | 77,000 | 75,000 | 75,000 | 15 |
| 2007/12/13 | 77,100 | 77,100 | 76,800 | 77,000 | 9 |
| 2007/12/12 | 77,000 | 77,000 | 76,500 | 77,000 | 21 |
| 2007/12/11 | 78,000 | 80,500 | 78,000 | 80,500 | 6 |
| 2007/12/07 | 80,100 | 80,100 | 79,000 | 80,000 | 6 |
| 2007/12/06 | 80,000 | 80,000 | 76,500 | 79,000 | 7 |
| 2007/12/05 | 78,000 | 78,100 | 74,000 | 78,000 | 20 |
| 2007/12/04 | 77,800 | 81,000 | 77,800 | 79,000 | 67 |
| 2007/12/03 | 76,100 | 76,200 | 74,000 | 74,000 | 19 |
| 2007/11/30 | 77,000 | 77,900 | 77,000 | 77,900 | 3 |
| 2007/11/29 | 75,000 | 77,000 | 75,000 | 76,000 | 19 |
| 2007/11/28 | 72,300 | 74,400 | 72,300 | 74,400 | 8 |
| 2007/11/27 | 73,700 | 74,300 | 72,900 | 74,300 | 14 |
| 2007/11/26 | 76,000 | 76,900 | 76,000 | 76,700 | 13 |
| 2007/11/22 | 75,000 | 76,700 | 75,000 | 76,700 | 14 |
| 2007/11/21 | 74,000 | 78,000 | 74,000 | 76,400 | 18 |
| 2007/11/20 | 73,000 | 75,000 | 72,500 | 75,000 | 100 |
| 2007/11/19 | 78,900 | 78,900 | 75,500 | 75,500 | 18 |
| 2007/11/16 | 77,800 | 79,900 | 77,500 | 79,900 | 13 |
| 2007/11/15 | 78,600 | 81,000 | 78,600 | 80,500 | 26 |
| 2007/11/14 | 80,000 | 81,000 | 78,500 | 80,600 | 44 |
| 2007/11/13 | 80,000 | 81,300 | 75,000 | 78,000 | 222 |
| 2007/11/12 | 83,500 | 84,000 | 83,500 | 83,700 | 11 |
| 2007/11/09 | 88,500 | 88,500 | 85,500 | 85,500 | 12 |
| 2007/11/08 | 89,700 | 89,700 | 82,000 | 84,500 | 29 |
| 2007/11/07 | 93,000 | 95,000 | 85,700 | 88,700 | 35 |
| 2007/11/06 | 96,200 | 98,000 | 95,000 | 95,000 | 11 |
| 2007/11/05 | 97,000 | 99,900 | 96,000 | 97,100 | 21 |
| 2007/11/02 | 99,800 | 100,000 | 95,000 | 100,000 | 66 |
| 2007/11/01 | 101,000 | 103,000 | 99,800 | 99,800 | 23 |
| 2007/10/31 | 101,000 | 101,000 | 100,000 | 100,000 | 11 |
| 2007/10/30 | 102,000 | 102,000 | 100,000 | 102,000 | 18 |
| 2007/10/29 | 102,000 | 103,000 | 100,000 | 102,000 | 26 |
| 2007/10/26 | 98,000 | 103,000 | 98,000 | 100,000 | 45 |
| 2007/10/25 | 100,000 | 100,000 | 97,000 | 98,000 | 18 |
| 2007/10/24 | 100,000 | 102,000 | 99,000 | 101,000 | 23 |
| 2007/10/23 | 104,000 | 104,000 | 99,000 | 102,000 | 63 |
| 2007/10/22 | 98,000 | 102,000 | 97,000 | 102,000 | 11 |
| 2007/10/19 | 103,000 | 104,000 | 98,100 | 104,000 | 51 |
| 2007/10/18 | 99,600 | 104,000 | 99,500 | 104,000 | 77 |
| 2007/10/17 | 90,200 | 99,000 | 89,000 | 99,000 | 37 |
| 2007/10/16 | 95,000 | 95,000 | 90,100 | 90,200 | 32 |
| 2007/10/15 | 98,000 | 99,000 | 97,000 | 97,000 | 22 |
| 2007/10/12 | 100,000 | 100,000 | 97,100 | 100,000 | 44 |
| 2007/10/11 | 101,000 | 103,000 | 96,000 | 100,000 | 89 |
| 2007/10/10 | 110,000 | 114,000 | 101,000 | 103,000 | 119 |
| 2007/10/09 | 114,000 | 119,000 | 111,000 | 111,000 | 438 |
| 2007/10/05 | 104,000 | 104,000 | 104,000 | 104,000 | 37 |
| 2007/10/04 | 85,000 | 94,000 | 85,000 | 94,000 | 233 |
| 2007/10/03 | 83,000 | 84,000 | 82,000 | 84,000 | 62 |
| 2007/10/02 | 81,900 | 84,000 | 81,900 | 83,800 | 45 |
| 2007/10/01 | 83,000 | 83,000 | 81,300 | 82,000 | 29 |
| 2007/09/28 | 82,000 | 83,900 | 82,000 | 83,000 | 13 |
| 2007/09/27 | 80,000 | 83,000 | 79,600 | 83,000 | 31 |
| 2007/09/26 | 76,000 | 78,000 | 76,000 | 78,000 | 7 |
| 2007/09/25 | 75,200 | 77,200 | 73,000 | 77,000 | 19 |
| 2007/09/21 | 75,500 | 78,500 | 75,500 | 78,500 | 18 |
| 2007/09/20 | 76,400 | 76,500 | 76,200 | 76,500 | 6 |
| 2007/09/19 | 75,000 | 76,400 | 75,000 | 76,400 | 5 |
| 2007/09/18 | 74,500 | 76,000 | 74,000 | 74,000 | 11 |
| 2007/09/14 | 74,000 | 74,000 | 72,500 | 72,500 | 35 |
| 2007/09/13 | 75,000 | 76,500 | 75,000 | 75,000 | 50 |
| 2007/09/12 | 75,200 | 75,200 | 73,000 | 75,000 | 30 |
| 2007/09/11 | 75,900 | 75,900 | 74,000 | 75,100 | 15 |
| 2007/09/10 | 75,000 | 75,000 | 73,000 | 74,000 | 27 |
| 2007/09/07 | 78,000 | 78,400 | 77,000 | 77,000 | 16 |
| 2007/09/06 | 78,500 | 78,500 | 77,000 | 77,000 | 72 |
| 2007/09/05 | 83,000 | 84,000 | 78,300 | 78,600 | 18 |
| 2007/09/04 | 82,900 | 84,000 | 80,400 | 82,000 | 76 |
| 2007/09/03 | 80,000 | 82,000 | 73,900 | 73,900 | 48 |
| 2007/08/31 | 78,100 | 80,000 | 78,100 | 80,000 | 20 |
| 2007/08/30 | 79,500 | 81,000 | 76,500 | 77,500 | 89 |
| 2007/08/29 | 84,000 | 84,000 | 78,200 | 80,000 | 143 |
| 2007/08/28 | 82,000 | 86,000 | 82,000 | 85,000 | 32 |
| 2007/08/27 | 80,300 | 83,000 | 80,300 | 82,500 | 25 |
| 2007/08/24 | 80,100 | 80,100 | 80,000 | 80,000 | 11 |
| 2007/08/23 | 79,000 | 82,000 | 79,000 | 79,500 | 23 |
| 2007/08/22 | 76,600 | 81,000 | 76,600 | 81,000 | 35 |
| 2007/08/21 | 81,000 | 83,000 | 76,600 | 78,600 | 62 |
| 2007/08/20 | 80,000 | 83,100 | 80,000 | 83,000 | 30 |
| 2007/08/17 | 82,500 | 83,100 | 79,000 | 79,100 | 125 |
| 2007/08/16 | 78,900 | 81,500 | 76,000 | 81,500 | 118 |
| 2007/08/15 | 89,200 | 92,900 | 81,100 | 84,900 | 71 |
| 2007/08/14 | 88,000 | 89,000 | 88,000 | 88,200 | 310 |
| 2007/08/13 | 91,600 | 102,000 | 91,500 | 98,000 | 37 |
| 2007/08/10 | 95,000 | 95,000 | 91,000 | 92,600 | 55 |
| 2007/08/09 | 99,500 | 101,000 | 95,500 | 97,000 | 51 |
| 2007/08/08 | 99,100 | 101,000 | 99,000 | 99,500 | 25 |
| 2007/08/07 | 104,000 | 104,000 | 100,000 | 100,000 | 102 |
| 2007/08/06 | 105,000 | 106,000 | 101,000 | 104,000 | 59 |
| 2007/08/03 | 107,000 | 112,000 | 107,000 | 109,000 | 70 |
| 2007/08/02 | 108,000 | 112,000 | 105,000 | 105,000 | 46 |
| 2007/08/01 | 110,000 | 111,000 | 109,000 | 110,000 | 39 |
| 2007/07/31 | 113,000 | 114,000 | 109,000 | 111,000 | 27 |
| 2007/07/30 | 112,000 | 113,000 | 111,000 | 113,000 | 19 |
| 2007/07/27 | 108,000 | 115,000 | 108,000 | 113,000 | 28 |
| 2007/07/26 | 116,000 | 116,000 | 113,000 | 116,000 | 57 |
| 2007/07/25 | 120,000 | 120,000 | 115,000 | 118,000 | 36 |
| 2007/07/24 | 117,000 | 119,000 | 117,000 | 118,000 | 16 |
| 2007/07/23 | 116,000 | 120,000 | 115,000 | 117,000 | 30 |
| 2007/07/20 | 115,000 | 118,000 | 113,000 | 118,000 | 51 |
| 2007/07/19 | 119,000 | 120,000 | 116,000 | 116,000 | 56 |
| 2007/07/18 | 124,000 | 124,000 | 118,000 | 119,000 | 105 |
| 2007/07/17 | 126,000 | 126,000 | 122,000 | 125,000 | 15 |
| 2007/07/13 | 125,000 | 126,000 | 122,000 | 125,000 | 28 |
| 2007/07/12 | 124,000 | 126,000 | 123,000 | 124,000 | 72 |
| 2007/07/11 | 123,000 | 126,000 | 120,000 | 126,000 | 86 |
| 2007/07/10 | 127,000 | 127,000 | 125,000 | 126,000 | 45 |
| 2007/07/09 | 127,000 | 129,000 | 126,000 | 127,000 | 39 |
| 2007/07/06 | 127,000 | 129,000 | 126,000 | 127,000 | 59 |
| 2007/07/05 | 130,000 | 131,000 | 129,000 | 129,000 | 46 |
| 2007/07/04 | 131,000 | 133,000 | 128,000 | 132,000 | 83 |
| 2007/07/03 | 135,000 | 136,000 | 132,000 | 132,000 | 101 |
| 2007/07/02 | 129,000 | 133,000 | 128,000 | 133,000 | 93 |
| 2007/06/29 | 127,000 | 131,000 | 125,000 | 128,000 | 60 |
| 2007/06/28 | 124,000 | 128,000 | 123,000 | 127,000 | 150 |
| 2007/06/27 | 128,000 | 129,000 | 125,000 | 125,000 | 221 |
| 2007/06/26 | 135,000 | 135,000 | 130,000 | 132,000 | 110 |
| 2007/06/25 | 134,000 | 138,000 | 132,000 | 137,000 | 80 |
| 2007/06/22 | 139,000 | 139,000 | 135,000 | 137,000 | 118 |
| 2007/06/21 | 143,000 | 143,000 | 135,000 | 139,000 | 187 |
| 2007/06/20 | 143,000 | 143,000 | 138,000 | 141,000 | 149 |
| 2007/06/19 | 149,000 | 149,000 | 141,000 | 143,000 | 378 |
| 2007/06/18 | 140,000 | 157,000 | 138,000 | 146,000 | 2,041 |
| 2007/06/15 | 125,000 | 142,000 | 125,000 | 140,000 | 824 |
| 2007/06/14 | 124,000 | 125,000 | 118,000 | 123,000 | 207 |
| 2007/06/13 | 124,000 | 124,000 | 123,000 | 123,000 | 32 |
| 2007/06/12 | 129,000 | 129,000 | 125,000 | 127,000 | 51 |
| 2007/06/11 | 133,000 | 133,000 | 128,000 | 129,000 | 26 |
| 2007/06/08 | 129,000 | 130,000 | 127,000 | 130,000 | 27 |
| 2007/06/07 | 131,000 | 132,000 | 130,000 | 130,000 | 57 |
| 2007/06/06 | 130,000 | 134,000 | 129,000 | 133,000 | 71 |
| 2007/06/05 | 131,000 | 131,000 | 129,000 | 130,000 | 18 |
| 2007/06/04 | 135,000 | 135,000 | 131,000 | 131,000 | 90 |
| 2007/06/01 | 132,000 | 132,000 | 129,000 | 130,000 | 35 |
| 2007/05/31 | 135,000 | 135,000 | 130,000 | 131,000 | 35 |
| 2007/05/30 | 136,000 | 138,000 | 131,000 | 133,000 | 181 |
| 2007/05/29 | 134,000 | 144,000 | 133,000 | 136,000 | 414 |
| 2007/05/28 | 135,000 | 135,000 | 129,000 | 133,000 | 104 |
| 2007/05/25 | 127,000 | 131,000 | 125,000 | 129,000 | 115 |
| 2007/05/24 | 129,000 | 132,000 | 127,000 | 128,000 | 150 |
| 2007/05/23 | 128,000 | 131,000 | 127,000 | 130,000 | 225 |
| 2007/05/22 | 124,000 | 133,000 | 124,000 | 132,000 | 306 |
| 2007/05/21 | 133,000 | 133,000 | 124,000 | 127,000 | 294 |
| 2007/05/18 | 140,000 | 142,000 | 128,000 | 134,000 | 648 |
| 2007/05/17 | 151,000 | 151,000 | 147,000 | 151,000 | 1,167 |
| 2007/05/16 | 131,000 | 131,000 | 131,000 | 131,000 | 60 |
| 2007/05/15 | 115,000 | 115,000 | 107,000 | 111,000 | 357 |
| 2007/05/14 | 117,000 | 134,000 | 115,000 | 121,000 | 1,401 |
| 2007/05/11 | 116,000 | 116,000 | 111,000 | 115,000 | 81 |
| 2007/05/10 | 114,000 | 118,000 | 114,000 | 116,000 | 140 |
| 2007/05/09 | 118,000 | 119,000 | 112,000 | 115,000 | 320 |
| 2007/05/08 | 110,000 | 128,000 | 110,000 | 120,000 | 1,045 |
| 2007/05/07 | 108,000 | 109,000 | 107,000 | 109,000 | 43 |
| 2007/05/02 | 107,000 | 111,000 | 106,000 | 108,000 | 131 |
| 2007/05/01 | 104,000 | 110,000 | 103,000 | 107,000 | 131 |
| 2007/04/27 | 108,000 | 109,000 | 106,000 | 108,000 | 92 |
| 2007/04/26 | 111,000 | 114,000 | 108,000 | 110,000 | 111 |
| 2007/04/25 | 110,000 | 119,000 | 107,000 | 113,000 | 317 |
| 2007/04/24 | 110,000 | 111,000 | 102,000 | 108,000 | 338 |
| 2007/04/23 | 136,000 | 143,000 | 108,000 | 113,000 | 1,723 |
| 2007/04/20 | 111,000 | 128,000 | 111,000 | 128,000 | 553 |
| 2007/04/19 | 109,000 | 109,000 | 105,000 | 108,000 | 255 |
| 2007/04/18 | 114,000 | 115,000 | 107,000 | 112,000 | 509 |
| 2007/04/17 | 126,000 | 129,000 | 115,000 | 120,000 | 502 |
| 2007/04/16 | 132,000 | 137,000 | 114,000 | 118,000 | 727 |
| 2007/04/13 | 140,000 | 143,000 | 125,000 | 126,000 | 670 |
| 2007/04/12 | 150,000 | 153,000 | 140,000 | 140,000 | 947 |
| 2007/04/11 | 163,000 | 181,000 | 150,000 | 165,000 | 3,148 |
| 2007/04/10 | 143,000 | 143,000 | 143,000 | 143,000 | 201 |
| 2007/04/09 | 113,000 | 123,000 | 109,000 | 123,000 | 979 |
| 2007/04/06 | 94,000 | 103,000 | 94,000 | 103,000 | 99 |
| 2007/04/05 | 92,300 | 94,800 | 92,000 | 93,000 | 95 |
| 2007/04/04 | 95,000 | 95,000 | 91,300 | 91,300 | 92 |
| 2007/04/03 | 87,000 | 89,000 | 87,000 | 89,000 | 47 |
| 2007/04/02 | 83,900 | 92,300 | 83,900 | 89,000 | 116 |
| 2007/03/30 | 81,700 | 83,000 | 81,700 | 82,300 | 26 |
| 2007/03/29 | 82,700 | 82,700 | 81,300 | 82,400 | 26 |
| 2007/03/28 | 81,400 | 82,500 | 80,800 | 82,400 | 30 |
| 2007/03/27 | 81,300 | 82,900 | 81,000 | 81,400 | 15 |
| 2007/03/26 | 80,800 | 82,900 | 80,000 | 82,900 | 66 |
| 2007/03/23 | 86,000 | 86,000 | 80,100 | 81,800 | 213 |
| 2007/03/22 | 82,500 | 86,000 | 82,000 | 85,500 | 111 |
| 2007/03/20 | 86,000 | 86,000 | 80,200 | 80,200 | 144 |
| 2007/03/19 | 91,800 | 91,800 | 87,000 | 87,000 | 8 |
| 2007/03/16 | 89,400 | 91,000 | 87,000 | 91,000 | 68 |
| 2007/03/15 | 92,000 | 92,200 | 89,300 | 89,400 | 76 |
| 2007/03/14 | 92,200 | 93,000 | 91,000 | 93,000 | 29 |
| 2007/03/13 | 98,600 | 98,600 | 95,000 | 97,000 | 27 |
| 2007/03/12 | 102,000 | 102,000 | 98,100 | 98,200 | 21 |
| 2007/03/09 | 99,200 | 99,200 | 97,000 | 97,000 | 30 |
| 2007/03/08 | 95,700 | 98,500 | 95,000 | 98,500 | 47 |
| 2007/03/07 | 100,000 | 101,000 | 97,300 | 97,300 | 65 |
| 2007/03/06 | 95,000 | 98,500 | 95,000 | 98,000 | 71 |
| 2007/03/05 | 99,000 | 100,000 | 96,000 | 96,000 | 44 |
| 2007/03/02 | 103,000 | 104,000 | 102,000 | 103,000 | 44 |
| 2007/03/01 | 110,000 | 110,000 | 104,000 | 107,000 | 50 |
| 2007/02/28 | 105,000 | 109,000 | 99,000 | 108,000 | 146 |
| 2007/02/27 | 119,000 | 119,000 | 114,000 | 114,000 | 139 |
| 2007/02/26 | 114,000 | 116,000 | 110,000 | 112,000 | 36 |
| 2007/02/23 | 111,000 | 115,000 | 108,000 | 113,000 | 50 |
| 2007/02/22 | 107,000 | 111,000 | 106,000 | 111,000 | 63 |
| 2007/02/21 | 106,000 | 107,000 | 106,000 | 106,000 | 40 |
| 2007/02/20 | 109,000 | 109,000 | 104,000 | 106,000 | 69 |
| 2007/02/19 | 115,000 | 115,000 | 109,000 | 110,000 | 79 |
| 2007/02/16 | 112,000 | 116,000 | 110,000 | 115,000 | 72 |
| 2007/02/15 | 116,000 | 117,000 | 112,000 | 114,000 | 46 |
| 2007/02/14 | 119,000 | 119,000 | 114,000 | 115,000 | 40 |
| 2007/02/13 | 116,000 | 118,000 | 116,000 | 116,000 | 23 |
| 2007/02/09 | 119,000 | 119,000 | 112,000 | 117,000 | 217 |
| 2007/02/08 | 120,000 | 120,000 | 118,000 | 119,000 | 14 |
| 2007/02/07 | 121,000 | 121,000 | 118,000 | 121,000 | 27 |
| 2007/02/06 | 120,000 | 122,000 | 119,000 | 120,000 | 25 |
| 2007/02/05 | 125,000 | 125,000 | 119,000 | 121,000 | 36 |
| 2007/02/02 | 125,000 | 125,000 | 122,000 | 124,000 | 17 |
| 2007/02/01 | 125,000 | 125,000 | 123,000 | 125,000 | 23 |
| 2007/01/31 | 128,000 | 128,000 | 123,000 | 125,000 | 29 |
| 2007/01/30 | 128,000 | 132,000 | 126,000 | 126,000 | 77 |
| 2007/01/29 | 131,000 | 132,000 | 129,000 | 132,000 | 37 |
| 2007/01/26 | 126,000 | 130,000 | 124,000 | 129,000 | 65 |
| 2007/01/25 | 134,000 | 135,000 | 129,000 | 130,000 | 85 |
| 2007/01/24 | 135,000 | 136,000 | 130,000 | 134,000 | 80 |
| 2007/01/23 | 139,000 | 139,000 | 130,000 | 137,000 | 75 |
| 2007/01/22 | 142,000 | 146,000 | 138,000 | 139,000 | 137 |
| 2007/01/19 | 140,000 | 144,000 | 138,000 | 140,000 | 244 |
| 2007/01/18 | 132,000 | 135,000 | 128,000 | 132,000 | 102 |
| 2007/01/17 | 124,000 | 138,000 | 120,000 | 130,000 | 335 |
| 2007/01/16 | 116,000 | 121,000 | 115,000 | 118,000 | 80 |
| 2007/01/15 | 122,000 | 122,000 | 115,000 | 119,000 | 93 |
| 2007/01/12 | 124,000 | 124,000 | 120,000 | 121,000 | 53 |
| 2007/01/11 | 128,000 | 128,000 | 124,000 | 124,000 | 52 |
| 2007/01/10 | 129,000 | 129,000 | 126,000 | 128,000 | 16 |
| 2007/01/09 | 126,000 | 131,000 | 126,000 | 129,000 | 33 |
| 2007/01/05 | 130,000 | 130,000 | 126,000 | 127,000 | 48 |
| 2007/01/04 | 128,000 | 134,000 | 128,000 | 131,000 | 12 |