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 |
|---|---|---|---|---|---|
| 2008/12/29 | 34,400 | 34,400 | 34,400 | 34,400 | 3 |
| 2008/12/24 | 32,000 | 32,000 | 32,000 | 32,000 | 1 |
| 2008/12/22 | 31,550 | 32,000 | 31,550 | 32,000 | 10 |
| 2008/12/19 | 35,150 | 35,200 | 35,150 | 35,150 | 7 |
| 2008/12/18 | 35,150 | 35,150 | 35,150 | 35,150 | 2 |
| 2008/12/17 | 35,150 | 35,150 | 35,150 | 35,150 | 10 |
| 2008/12/16 | 35,150 | 35,150 | 35,150 | 35,150 | 8 |
| 2008/12/15 | 35,150 | 35,150 | 35,150 | 35,150 | 2 |
| 2008/12/12 | 35,100 | 35,100 | 35,100 | 35,100 | 7 |
| 2008/12/11 | 35,100 | 35,100 | 35,000 | 35,100 | 11 |
| 2008/12/10 | 35,050 | 35,050 | 35,000 | 35,050 | 16 |
| 2008/12/09 | 35,050 | 35,050 | 35,000 | 35,050 | 7 |
| 2008/12/08 | 35,050 | 35,050 | 35,050 | 35,050 | 12 |
| 2008/12/05 | 35,050 | 35,050 | 35,000 | 35,050 | 7 |
| 2008/12/04 | 35,000 | 35,050 | 35,000 | 35,050 | 9 |
| 2008/12/03 | 35,000 | 35,000 | 35,000 | 35,000 | 5 |
| 2008/12/02 | 35,000 | 35,000 | 35,000 | 35,000 | 2 |
| 2008/12/01 | 35,000 | 35,000 | 35,000 | 35,000 | 3 |
| 2008/11/28 | 35,000 | 35,000 | 35,000 | 35,000 | 13 |
| 2008/11/27 | 32,900 | 35,000 | 32,900 | 35,000 | 16 |
| 2008/11/26 | 32,900 | 32,900 | 32,900 | 32,900 | 11 |
| 2008/11/25 | 32,900 | 32,900 | 32,900 | 32,900 | 11 |
| 2008/11/21 | 32,200 | 32,200 | 32,200 | 32,200 | 4 |
| 2008/11/20 | 34,000 | 34,000 | 33,000 | 33,800 | 18 |
| 2008/11/19 | 34,450 | 34,450 | 33,500 | 34,000 | 13 |
| 2008/11/18 | 34,500 | 35,000 | 34,500 | 35,000 | 19 |
| 2008/11/17 | 35,000 | 35,000 | 33,000 | 34,500 | 18 |
| 2008/11/14 | 35,000 | 35,000 | 35,000 | 35,000 | 27 |
| 2008/11/13 | 34,800 | 35,000 | 34,000 | 35,000 | 29 |
| 2008/11/12 | 35,100 | 35,100 | 34,400 | 34,800 | 14 |
| 2008/11/11 | 34,000 | 36,000 | 32,400 | 36,000 | 66 |
| 2008/11/10 | 34,400 | 34,400 | 34,400 | 34,400 | 16 |
| 2008/11/07 | 30,400 | 30,400 | 30,400 | 30,400 | 24 |
| 2008/11/06 | 27,500 | 27,500 | 27,400 | 27,400 | 7 |
| 2008/11/05 | 25,300 | 25,500 | 25,000 | 25,500 | 17 |
| 2008/11/04 | 25,000 | 25,000 | 25,000 | 25,000 | 4 |
| 2008/10/30 | 24,020 | 24,020 | 24,020 | 24,020 | 1 |
| 2008/10/29 | 26,100 | 26,100 | 26,100 | 26,100 | 1 |
| 2008/10/28 | 25,000 | 25,000 | 23,800 | 23,800 | 2 |
| 2008/10/27 | 26,000 | 26,000 | 25,500 | 25,500 | 4 |
| 2008/10/24 | 28,100 | 28,100 | 26,000 | 26,000 | 3 |
| 2008/10/23 | 27,000 | 27,000 | 26,000 | 26,000 | 12 |
| 2008/10/22 | 27,300 | 27,300 | 26,400 | 26,400 | 4 |
| 2008/10/21 | 26,800 | 27,000 | 26,800 | 27,000 | 10 |
| 2008/10/20 | 26,800 | 26,800 | 25,300 | 25,300 | 12 |
| 2008/10/17 | 26,100 | 26,100 | 25,000 | 25,000 | 13 |
| 2008/10/16 | 27,800 | 27,800 | 25,010 | 25,500 | 35 |
| 2008/10/15 | 29,700 | 29,700 | 26,000 | 27,500 | 246 |
| 2008/10/14 | 34,000 | 34,000 | 34,000 | 34,000 | 7 |
| 2008/10/10 | 29,500 | 30,000 | 29,500 | 30,000 | 16 |
| 2008/10/09 | 40,700 | 40,700 | 37,500 | 37,500 | 42 |
| 2008/10/08 | 41,500 | 41,500 | 41,500 | 41,500 | 4 |
| 2008/10/07 | 49,450 | 49,450 | 49,450 | 49,450 | 3 |
| 2008/10/06 | 50,500 | 50,500 | 50,500 | 50,500 | 5 |
| 2008/10/03 | 50,500 | 50,500 | 50,500 | 50,500 | 3 |
| 2008/10/02 | 51,000 | 51,000 | 50,000 | 50,000 | 8 |
| 2008/10/01 | 51,000 | 51,000 | 51,000 | 51,000 | 5 |
| 2008/09/30 | 51,000 | 51,000 | 49,400 | 50,000 | 8 |
| 2008/09/29 | 50,000 | 50,400 | 50,000 | 50,400 | 11 |
| 2008/09/26 | 49,000 | 49,000 | 49,000 | 49,000 | 2 |
| 2008/09/25 | 48,000 | 48,000 | 48,000 | 48,000 | 4 |
| 2008/09/24 | 47,000 | 47,000 | 47,000 | 47,000 | 1 |
| 2008/09/22 | 46,000 | 46,000 | 46,000 | 46,000 | 4 |
| 2008/09/19 | 45,000 | 45,200 | 45,000 | 45,000 | 4 |
| 2008/09/18 | 44,800 | 44,800 | 44,000 | 44,000 | 9 |
| 2008/09/17 | 44,800 | 44,800 | 44,000 | 44,000 | 7 |
| 2008/09/16 | 45,600 | 45,600 | 42,000 | 42,000 | 13 |
| 2008/09/12 | 49,000 | 49,000 | 45,600 | 45,600 | 11 |
| 2008/09/10 | 48,500 | 48,850 | 48,500 | 48,850 | 6 |
| 2008/09/09 | 47,800 | 48,000 | 47,800 | 48,000 | 5 |
| 2008/09/08 | 47,000 | 47,000 | 47,000 | 47,000 | 3 |
| 2008/09/05 | 47,000 | 47,000 | 45,000 | 45,000 | 7 |
| 2008/09/04 | 47,500 | 47,500 | 45,000 | 45,000 | 5 |
| 2008/09/03 | 47,000 | 47,000 | 47,000 | 47,000 | 3 |
| 2008/09/02 | 46,500 | 46,500 | 46,500 | 46,500 | 2 |
| 2008/09/01 | 46,000 | 46,000 | 46,000 | 46,000 | 3 |
| 2008/08/28 | 45,500 | 45,500 | 44,000 | 44,000 | 10 |
| 2008/08/27 | 43,600 | 45,000 | 43,600 | 45,000 | 9 |
| 2008/08/26 | 44,000 | 45,200 | 44,000 | 44,000 | 16 |
| 2008/08/25 | 43,500 | 43,500 | 43,500 | 43,500 | 4 |
| 2008/08/22 | 43,200 | 43,200 | 43,000 | 43,000 | 7 |
| 2008/08/19 | 39,200 | 39,200 | 39,200 | 39,200 | 4 |
| 2008/08/18 | 38,000 | 39,200 | 38,000 | 39,200 | 13 |
| 2008/08/15 | 39,550 | 39,550 | 37,550 | 38,000 | 9 |
| 2008/08/14 | 39,500 | 39,500 | 39,500 | 39,500 | 6 |
| 2008/08/13 | 39,000 | 39,800 | 39,000 | 39,500 | 136 |
| 2008/08/12 | 47,000 | 47,000 | 43,000 | 43,000 | 10 |
| 2008/08/11 | 47,000 | 47,000 | 47,000 | 47,000 | 1 |
| 2008/08/08 | 51,000 | 51,000 | 51,000 | 51,000 | 9 |
| 2008/08/07 | 57,000 | 57,000 | 56,000 | 56,000 | 2 |
| 2008/08/06 | 58,500 | 58,500 | 56,500 | 58,400 | 7 |
| 2008/08/05 | 58,200 | 59,000 | 58,200 | 59,000 | 5 |
| 2008/08/01 | 57,700 | 57,700 | 57,700 | 57,700 | 12 |
| 2008/07/31 | 58,100 | 58,100 | 58,100 | 58,100 | 5 |
| 2008/07/30 | 58,200 | 58,200 | 58,100 | 58,100 | 6 |
| 2008/07/29 | 58,500 | 58,500 | 58,100 | 58,100 | 5 |
| 2008/07/28 | 58,500 | 58,700 | 58,500 | 58,500 | 7 |
| 2008/07/25 | 58,700 | 58,700 | 58,700 | 58,700 | 2 |
| 2008/07/24 | 58,300 | 58,700 | 58,300 | 58,700 | 3 |
| 2008/07/23 | 55,500 | 58,000 | 55,500 | 58,000 | 5 |
| 2008/07/16 | 57,700 | 58,700 | 57,700 | 58,700 | 2 |
| 2008/07/08 | 59,500 | 59,500 | 57,000 | 59,000 | 19 |
| 2008/07/07 | 62,000 | 62,000 | 62,000 | 62,000 | 1 |
| 2008/07/04 | 59,000 | 59,500 | 58,000 | 59,500 | 65 |
| 2008/07/03 | 60,000 | 60,000 | 59,000 | 59,000 | 3 |
| 2008/07/02 | 60,900 | 60,900 | 58,900 | 58,900 | 2 |
| 2008/07/01 | 59,500 | 59,500 | 59,500 | 59,500 | 1 |
| 2008/06/30 | 60,000 | 60,500 | 60,000 | 60,500 | 5 |
| 2008/06/27 | 58,600 | 61,100 | 58,500 | 60,500 | 13 |
| 2008/06/26 | 61,000 | 61,000 | 60,500 | 60,500 | 6 |
| 2008/06/25 | 61,000 | 63,500 | 60,000 | 63,500 | 7 |
| 2008/06/24 | 64,000 | 64,000 | 61,000 | 63,500 | 11 |
| 2008/06/23 | 64,500 | 64,500 | 63,500 | 64,000 | 8 |
| 2008/06/20 | 64,000 | 64,000 | 64,000 | 64,000 | 2 |
| 2008/06/19 | 64,000 | 64,000 | 63,000 | 64,000 | 7 |
| 2008/06/18 | 63,900 | 64,000 | 63,900 | 64,000 | 6 |
| 2008/06/17 | 62,900 | 62,900 | 62,900 | 62,900 | 4 |
| 2008/06/16 | 62,900 | 62,900 | 62,900 | 62,900 | 1 |
| 2008/06/13 | 61,000 | 61,000 | 61,000 | 61,000 | 4 |
| 2008/06/12 | 61,500 | 61,500 | 61,000 | 61,000 | 5 |
| 2008/06/11 | 61,500 | 61,500 | 60,500 | 61,500 | 11 |
| 2008/06/10 | 61,500 | 62,500 | 61,500 | 61,500 | 9 |
| 2008/06/09 | 61,000 | 61,000 | 61,000 | 61,000 | 4 |
| 2008/06/06 | 64,500 | 64,500 | 63,500 | 63,500 | 8 |
| 2008/06/05 | 64,000 | 64,500 | 64,000 | 64,500 | 7 |
| 2008/06/04 | 64,000 | 64,500 | 63,500 | 64,000 | 16 |
| 2008/06/03 | 64,000 | 64,000 | 64,000 | 64,000 | 1 |
| 2008/06/02 | 63,500 | 64,000 | 63,500 | 64,000 | 14 |
| 2008/05/30 | 63,600 | 64,000 | 63,500 | 63,500 | 7 |
| 2008/05/29 | 64,000 | 64,000 | 63,500 | 63,500 | 8 |
| 2008/05/28 | 64,900 | 66,000 | 64,900 | 66,000 | 8 |
| 2008/05/27 | 64,100 | 64,900 | 63,500 | 64,900 | 10 |
| 2008/05/26 | 63,000 | 65,000 | 63,000 | 64,000 | 15 |
| 2008/05/23 | 64,900 | 64,900 | 63,500 | 63,500 | 11 |
| 2008/05/22 | 63,600 | 64,100 | 63,600 | 64,000 | 15 |
| 2008/05/21 | 64,500 | 64,500 | 62,500 | 63,500 | 26 |
| 2008/05/20 | 64,000 | 65,000 | 64,000 | 65,000 | 6 |
| 2008/05/19 | 65,000 | 65,000 | 63,000 | 64,000 | 19 |
| 2008/05/16 | 65,300 | 65,300 | 63,300 | 64,000 | 9 |
| 2008/05/15 | 64,000 | 66,200 | 64,000 | 65,800 | 17 |
| 2008/05/14 | 64,500 | 64,500 | 64,000 | 64,000 | 6 |
| 2008/05/12 | 65,000 | 66,000 | 65,000 | 66,000 | 13 |
| 2008/05/09 | 65,000 | 68,500 | 65,000 | 68,300 | 41 |
| 2008/05/08 | 65,000 | 65,000 | 65,000 | 65,000 | 5 |
| 2008/05/07 | 64,500 | 64,500 | 64,000 | 64,500 | 5 |
| 2008/05/02 | 63,000 | 64,500 | 63,000 | 64,500 | 6 |
| 2008/04/30 | 65,600 | 65,600 | 64,000 | 65,000 | 17 |
| 2008/04/28 | 67,000 | 67,000 | 65,500 | 66,500 | 18 |
| 2008/04/25 | 66,000 | 66,000 | 65,000 | 65,000 | 8 |
| 2008/04/24 | 67,100 | 68,000 | 61,500 | 62,500 | 25 |
| 2008/04/23 | 64,000 | 66,000 | 64,000 | 65,000 | 21 |
| 2008/04/22 | 59,000 | 64,000 | 58,000 | 64,000 | 33 |
| 2008/04/21 | 60,500 | 61,000 | 59,000 | 59,000 | 21 |
| 2008/04/18 | 58,500 | 59,000 | 56,500 | 59,000 | 29 |
| 2008/04/17 | 57,000 | 57,000 | 57,000 | 57,000 | 5 |
| 2008/04/15 | 52,000 | 52,000 | 50,000 | 52,000 | 7 |
| 2008/04/14 | 53,100 | 53,100 | 50,000 | 50,000 | 46 |
| 2008/04/11 | 55,000 | 55,000 | 55,000 | 55,000 | 2 |
| 2008/04/09 | 56,700 | 56,700 | 56,500 | 56,500 | 4 |
| 2008/04/08 | 60,000 | 60,000 | 59,000 | 59,000 | 3 |
| 2008/04/07 | 60,000 | 60,000 | 60,000 | 60,000 | 20 |
| 2008/04/03 | 61,000 | 62,000 | 61,000 | 62,000 | 2 |
| 2008/04/02 | 63,900 | 63,900 | 60,000 | 60,000 | 10 |
| 2008/04/01 | 61,500 | 61,500 | 61,500 | 61,500 | 1 |
| 2008/03/28 | 62,000 | 62,000 | 62,000 | 62,000 | 3 |
| 2008/03/27 | 63,500 | 63,500 | 63,500 | 63,500 | 2 |
| 2008/03/26 | 62,000 | 62,000 | 62,000 | 62,000 | 1 |
| 2008/03/25 | 63,100 | 64,000 | 62,000 | 64,000 | 6 |
| 2008/03/24 | 62,500 | 65,000 | 61,500 | 64,100 | 61 |
| 2008/03/21 | 60,000 | 60,000 | 60,000 | 60,000 | 7 |
| 2008/03/18 | 50,000 | 50,000 | 50,000 | 50,000 | 2 |
| 2008/03/17 | 54,000 | 54,000 | 50,000 | 50,000 | 14 |
| 2008/03/14 | 54,000 | 54,000 | 54,000 | 54,000 | 20 |
| 2008/03/13 | 55,000 | 55,000 | 55,000 | 55,000 | 1 |
| 2008/03/12 | 55,000 | 55,000 | 55,000 | 55,000 | 4 |
| 2008/03/11 | 56,000 | 56,000 | 56,000 | 56,000 | 11 |
| 2008/03/10 | 56,000 | 56,000 | 55,000 | 55,000 | 20 |
| 2008/03/06 | 56,000 | 56,000 | 56,000 | 56,000 | 5 |
| 2008/03/05 | 56,000 | 56,000 | 56,000 | 56,000 | 9 |
| 2008/03/04 | 58,100 | 58,100 | 56,000 | 56,000 | 10 |
| 2008/03/03 | 59,000 | 59,000 | 59,000 | 59,000 | 2 |
| 2008/02/29 | 58,000 | 58,000 | 58,000 | 58,000 | 1 |
| 2008/02/28 | 57,000 | 59,800 | 57,000 | 58,000 | 20 |
| 2008/02/27 | 56,000 | 56,000 | 56,000 | 56,000 | 3 |
| 2008/02/26 | 60,000 | 60,000 | 56,000 | 56,000 | 2 |
| 2008/02/25 | 58,500 | 58,500 | 58,500 | 58,500 | 7 |
| 2008/02/22 | 60,000 | 60,000 | 60,000 | 60,000 | 2 |
| 2008/02/21 | 58,500 | 60,000 | 58,500 | 60,000 | 2 |
| 2008/02/20 | 60,000 | 60,000 | 60,000 | 60,000 | 4 |
| 2008/02/18 | 59,000 | 60,500 | 59,000 | 60,500 | 4 |
| 2008/02/15 | 58,000 | 59,000 | 58,000 | 59,000 | 6 |
| 2008/02/08 | 55,000 | 55,000 | 55,000 | 55,000 | 1 |
| 2008/02/07 | 56,000 | 56,000 | 56,000 | 56,000 | 3 |
| 2008/02/06 | 55,400 | 56,000 | 55,100 | 56,000 | 35 |
| 2008/02/05 | 57,600 | 57,600 | 55,500 | 55,500 | 13 |
| 2008/02/04 | 55,300 | 56,500 | 55,300 | 56,500 | 9 |
| 2008/02/01 | 55,900 | 55,900 | 55,800 | 55,800 | 6 |
| 2008/01/30 | 56,000 | 56,500 | 55,800 | 55,800 | 7 |
| 2008/01/29 | 55,800 | 56,500 | 55,800 | 56,500 | 20 |
| 2008/01/28 | 56,400 | 56,600 | 55,800 | 55,800 | 8 |
| 2008/01/25 | 58,000 | 58,000 | 57,000 | 57,900 | 19 |
| 2008/01/24 | 57,900 | 59,000 | 57,100 | 59,000 | 70 |
| 2008/01/23 | 59,000 | 59,000 | 58,100 | 58,100 | 29 |
| 2008/01/22 | 59,000 | 59,000 | 58,800 | 58,800 | 33 |
| 2008/01/21 | 60,000 | 61,000 | 60,000 | 61,000 | 10 |
| 2008/01/18 | 56,500 | 61,500 | 56,500 | 61,500 | 16 |
| 2008/01/17 | 58,000 | 60,000 | 57,000 | 60,000 | 34 |
| 2008/01/16 | 63,500 | 65,500 | 62,000 | 62,000 | 86 |
| 2008/01/15 | 68,600 | 70,000 | 66,000 | 66,000 | 38 |
| 2008/01/11 | 70,900 | 70,900 | 68,600 | 68,600 | 12 |
| 2008/01/10 | 71,500 | 71,500 | 71,500 | 71,500 | 1 |
| 2008/01/09 | 71,000 | 71,000 | 70,000 | 70,500 | 7 |
| 2008/01/08 | 72,000 | 72,000 | 71,000 | 71,000 | 15 |