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 |
|---|---|---|---|---|---|
| 2009/12/28 | 34,200 | 34,200 | 34,200 | 34,200 | 6 |
| 2009/12/24 | 31,200 | 33,000 | 31,200 | 33,000 | 5 |
| 2009/12/22 | 31,500 | 31,600 | 31,500 | 31,600 | 6 |
| 2009/12/21 | 33,000 | 33,000 | 32,100 | 33,000 | 14 |
| 2009/12/18 | 32,950 | 33,000 | 32,950 | 33,000 | 3 |
| 2009/12/17 | 32,800 | 32,800 | 31,900 | 31,900 | 7 |
| 2009/12/16 | 33,000 | 33,000 | 32,400 | 32,400 | 3 |
| 2009/12/15 | 32,800 | 33,000 | 32,800 | 32,900 | 14 |
| 2009/12/14 | 37,200 | 37,200 | 31,800 | 32,400 | 11 |
| 2009/12/11 | 33,200 | 34,000 | 33,100 | 34,000 | 5 |
| 2009/12/10 | 30,000 | 30,000 | 30,000 | 30,000 | 1 |
| 2009/12/09 | 30,000 | 30,000 | 30,000 | 30,000 | 2 |
| 2009/12/08 | 31,200 | 31,200 | 31,200 | 31,200 | 1 |
| 2009/12/04 | 32,000 | 32,000 | 32,000 | 32,000 | 1 |
| 2009/12/03 | 29,300 | 32,000 | 29,300 | 32,000 | 5 |
| 2009/12/02 | 31,200 | 31,200 | 31,200 | 31,200 | 1 |
| 2009/11/30 | 29,990 | 29,990 | 29,990 | 29,990 | 2 |
| 2009/11/27 | 28,400 | 28,500 | 27,800 | 28,500 | 5 |
| 2009/11/26 | 29,800 | 29,800 | 29,300 | 29,300 | 3 |
| 2009/11/25 | 30,200 | 30,300 | 30,000 | 30,000 | 8 |
| 2009/11/24 | 33,000 | 33,000 | 33,000 | 33,000 | 1 |
| 2009/11/19 | 33,000 | 33,000 | 33,000 | 33,000 | 1 |
| 2009/11/18 | 33,100 | 33,100 | 32,700 | 32,700 | 2 |
| 2009/11/17 | 32,700 | 33,100 | 32,700 | 33,100 | 4 |
| 2009/11/16 | 33,500 | 33,500 | 33,500 | 33,500 | 2 |
| 2009/11/13 | 35,900 | 35,900 | 35,900 | 35,900 | 1 |
| 2009/11/12 | 36,300 | 36,300 | 33,500 | 33,500 | 10 |
| 2009/11/11 | 36,250 | 36,250 | 36,250 | 36,250 | 1 |
| 2009/11/10 | 36,150 | 36,200 | 36,050 | 36,200 | 6 |
| 2009/11/09 | 37,000 | 37,000 | 36,100 | 36,150 | 28 |
| 2009/11/02 | 40,100 | 40,100 | 40,100 | 40,100 | 3 |
| 2009/10/30 | 38,500 | 40,250 | 38,500 | 40,250 | 14 |
| 2009/10/29 | 36,500 | 38,500 | 36,300 | 38,500 | 8 |
| 2009/10/28 | 37,850 | 37,900 | 37,850 | 37,900 | 2 |
| 2009/10/27 | 37,850 | 37,850 | 37,850 | 37,850 | 2 |
| 2009/10/26 | 37,700 | 37,800 | 37,700 | 37,800 | 2 |
| 2009/10/22 | 38,550 | 38,550 | 38,550 | 38,550 | 2 |
| 2009/10/21 | 40,000 | 40,000 | 38,500 | 38,500 | 8 |
| 2009/10/20 | 39,550 | 39,550 | 39,550 | 39,550 | 1 |
| 2009/10/19 | 39,500 | 39,500 | 39,500 | 39,500 | 4 |
| 2009/10/16 | 39,100 | 39,100 | 39,100 | 39,100 | 1 |
| 2009/10/15 | 39,050 | 39,050 | 39,050 | 39,050 | 3 |
| 2009/10/14 | 39,000 | 39,000 | 39,000 | 39,000 | 1 |
| 2009/10/13 | 38,150 | 39,000 | 38,150 | 39,000 | 7 |
| 2009/10/09 | 38,100 | 38,100 | 38,100 | 38,100 | 3 |
| 2009/10/08 | 38,200 | 38,200 | 38,100 | 38,100 | 4 |
| 2009/10/07 | 38,150 | 38,150 | 38,150 | 38,150 | 3 |
| 2009/10/06 | 38,100 | 38,100 | 38,100 | 38,100 | 2 |
| 2009/10/05 | 38,050 | 38,050 | 38,050 | 38,050 | 3 |
| 2009/10/02 | 38,050 | 38,050 | 38,000 | 38,000 | 7 |
| 2009/10/01 | 38,300 | 38,300 | 38,300 | 38,300 | 3 |
| 2009/09/30 | 40,000 | 40,000 | 38,150 | 38,200 | 3 |
| 2009/09/29 | 38,300 | 40,000 | 38,300 | 40,000 | 6 |
| 2009/09/28 | 40,700 | 40,700 | 40,700 | 40,700 | 1 |
| 2009/09/16 | 41,050 | 41,500 | 41,050 | 41,500 | 5 |
| 2009/09/15 | 41,000 | 41,000 | 41,000 | 41,000 | 2 |
| 2009/09/11 | 41,300 | 41,300 | 41,300 | 41,300 | 14 |
| 2009/09/10 | 41,250 | 41,250 | 41,250 | 41,250 | 6 |
| 2009/09/09 | 41,200 | 41,250 | 41,200 | 41,250 | 4 |
| 2009/09/08 | 41,200 | 41,200 | 41,200 | 41,200 | 2 |
| 2009/09/07 | 40,900 | 41,200 | 40,900 | 41,200 | 12 |
| 2009/09/04 | 43,250 | 43,250 | 40,850 | 40,900 | 8 |
| 2009/09/03 | 43,300 | 43,300 | 43,300 | 43,300 | 8 |
| 2009/09/02 | 43,250 | 43,300 | 43,250 | 43,300 | 6 |
| 2009/09/01 | 43,250 | 43,250 | 42,600 | 43,250 | 9 |
| 2009/08/31 | 43,600 | 43,600 | 42,800 | 43,250 | 9 |
| 2009/08/28 | 42,000 | 42,000 | 42,000 | 42,000 | 4 |
| 2009/08/27 | 41,950 | 42,000 | 41,550 | 42,000 | 8 |
| 2009/08/26 | 41,000 | 42,000 | 39,400 | 41,950 | 23 |
| 2009/08/25 | 41,000 | 41,000 | 41,000 | 41,000 | 8 |
| 2009/08/24 | 40,550 | 41,000 | 40,550 | 41,000 | 11 |
| 2009/08/21 | 39,700 | 40,500 | 39,700 | 40,500 | 28 |
| 2009/08/20 | 39,700 | 39,700 | 39,700 | 39,700 | 30 |
| 2009/08/19 | 39,300 | 39,700 | 39,300 | 39,700 | 16 |
| 2009/08/18 | 39,250 | 39,300 | 39,250 | 39,300 | 4 |
| 2009/08/17 | 39,200 | 39,250 | 39,200 | 39,250 | 5 |
| 2009/08/14 | 39,200 | 39,200 | 39,200 | 39,200 | 11 |
| 2009/08/13 | 39,200 | 39,200 | 39,050 | 39,150 | 18 |
| 2009/08/12 | 39,300 | 39,300 | 39,100 | 39,150 | 16 |
| 2009/08/11 | 39,250 | 39,300 | 39,250 | 39,300 | 3 |
| 2009/08/10 | 39,250 | 39,250 | 39,100 | 39,250 | 28 |
| 2009/08/07 | 39,000 | 39,000 | 39,000 | 39,000 | 1 |
| 2009/08/05 | 39,000 | 39,500 | 39,000 | 39,500 | 24 |
| 2009/08/04 | 39,300 | 39,300 | 38,500 | 39,300 | 13 |
| 2009/08/03 | 39,050 | 39,100 | 39,000 | 39,000 | 5 |
| 2009/07/30 | 38,100 | 38,150 | 38,000 | 38,100 | 17 |
| 2009/07/29 | 38,850 | 38,850 | 38,850 | 38,850 | 1 |
| 2009/07/28 | 38,800 | 38,800 | 38,800 | 38,800 | 14 |
| 2009/07/27 | 38,400 | 38,800 | 38,350 | 38,750 | 26 |
| 2009/07/24 | 38,300 | 38,500 | 38,300 | 38,350 | 22 |
| 2009/07/23 | 40,600 | 40,600 | 38,600 | 39,100 | 20 |
| 2009/07/22 | 40,350 | 40,350 | 40,350 | 40,350 | 4 |
| 2009/07/21 | 40,000 | 40,300 | 40,000 | 40,300 | 20 |
| 2009/07/17 | 40,250 | 40,250 | 40,100 | 40,150 | 4 |
| 2009/07/16 | 41,100 | 41,100 | 41,000 | 41,050 | 5 |
| 2009/07/15 | 41,150 | 41,150 | 41,150 | 41,150 | 1 |
| 2009/07/13 | 41,800 | 41,800 | 41,800 | 41,800 | 4 |
| 2009/07/09 | 41,800 | 42,000 | 41,800 | 42,000 | 14 |
| 2009/07/08 | 41,750 | 41,750 | 41,700 | 41,750 | 9 |
| 2009/07/07 | 42,000 | 42,000 | 42,000 | 42,000 | 1 |
| 2009/07/06 | 42,950 | 42,950 | 42,000 | 42,000 | 16 |
| 2009/07/03 | 43,000 | 43,000 | 43,000 | 43,000 | 2 |
| 2009/07/02 | 43,100 | 43,100 | 43,100 | 43,100 | 1 |
| 2009/07/01 | 43,700 | 43,700 | 43,500 | 43,500 | 5 |
| 2009/06/30 | 44,000 | 44,000 | 44,000 | 44,000 | 2 |
| 2009/06/29 | 44,550 | 44,550 | 44,100 | 44,100 | 18 |
| 2009/06/26 | 44,800 | 44,800 | 44,800 | 44,800 | 1 |
| 2009/06/24 | 44,950 | 44,950 | 44,900 | 44,900 | 4 |
| 2009/06/23 | 44,900 | 44,950 | 44,900 | 44,950 | 17 |
| 2009/06/22 | 44,600 | 45,000 | 44,600 | 44,950 | 21 |
| 2009/06/19 | 44,700 | 44,700 | 43,300 | 44,650 | 19 |
| 2009/06/18 | 44,800 | 44,800 | 44,700 | 44,700 | 9 |
| 2009/06/17 | 44,800 | 44,800 | 44,800 | 44,800 | 8 |
| 2009/06/16 | 44,550 | 45,000 | 44,550 | 44,800 | 11 |
| 2009/06/15 | 44,950 | 44,950 | 44,500 | 44,550 | 16 |
| 2009/06/12 | 44,700 | 45,000 | 44,300 | 44,950 | 16 |
| 2009/06/11 | 44,600 | 44,700 | 43,500 | 44,700 | 13 |
| 2009/06/10 | 43,000 | 44,600 | 42,500 | 44,600 | 17 |
| 2009/06/09 | 43,300 | 44,500 | 43,300 | 44,450 | 16 |
| 2009/06/08 | 43,650 | 43,650 | 43,250 | 43,250 | 13 |
| 2009/06/05 | 43,600 | 43,950 | 43,600 | 43,950 | 16 |
| 2009/06/04 | 42,500 | 43,750 | 42,500 | 43,600 | 30 |
| 2009/06/03 | 43,000 | 44,500 | 40,400 | 44,500 | 22 |
| 2009/06/02 | 48,800 | 48,800 | 43,000 | 43,000 | 108 |
| 2009/06/01 | 46,000 | 46,000 | 46,000 | 46,000 | 13 |
| 2009/05/29 | 38,050 | 42,000 | 38,050 | 42,000 | 21 |
| 2009/05/28 | 37,000 | 38,000 | 37,000 | 38,000 | 8 |
| 2009/05/27 | 36,650 | 37,000 | 36,650 | 37,000 | 9 |
| 2009/05/26 | 34,500 | 36,600 | 34,500 | 36,600 | 10 |
| 2009/05/25 | 33,300 | 35,000 | 33,300 | 34,400 | 16 |
| 2009/05/22 | 33,800 | 33,800 | 33,000 | 33,050 | 10 |
| 2009/05/21 | 34,050 | 34,050 | 33,800 | 33,800 | 3 |
| 2009/05/20 | 34,500 | 35,000 | 33,100 | 35,000 | 14 |
| 2009/05/19 | 36,500 | 36,500 | 36,500 | 36,500 | 6 |
| 2009/05/18 | 33,850 | 34,500 | 33,850 | 34,500 | 15 |
| 2009/05/14 | 35,500 | 36,500 | 35,100 | 36,250 | 29 |
| 2009/05/13 | 35,400 | 38,300 | 35,000 | 38,300 | 28 |
| 2009/05/12 | 41,000 | 41,000 | 39,000 | 39,000 | 4 |
| 2009/05/08 | 43,000 | 43,050 | 43,000 | 43,050 | 11 |
| 2009/05/07 | 42,000 | 43,000 | 41,400 | 43,000 | 6 |
| 2009/05/01 | 41,700 | 41,700 | 41,000 | 41,000 | 5 |
| 2009/04/30 | 44,500 | 44,500 | 44,500 | 44,500 | 2 |
| 2009/04/28 | 45,000 | 45,000 | 45,000 | 45,000 | 20 |
| 2009/04/27 | 45,400 | 45,400 | 45,000 | 45,000 | 19 |
| 2009/04/24 | 53,900 | 53,900 | 49,000 | 49,000 | 32 |
| 2009/04/23 | 52,600 | 55,200 | 49,500 | 54,000 | 35 |
| 2009/04/22 | 50,100 | 52,500 | 50,000 | 52,500 | 34 |
| 2009/04/21 | 45,700 | 48,450 | 45,700 | 48,450 | 42 |
| 2009/04/20 | 41,200 | 41,200 | 40,000 | 40,050 | 21 |
| 2009/04/17 | 45,000 | 45,000 | 44,000 | 44,000 | 2 |
| 2009/04/16 | 48,500 | 48,500 | 45,000 | 45,000 | 32 |
| 2009/04/15 | 42,750 | 50,700 | 42,750 | 48,400 | 67 |
| 2009/04/14 | 42,700 | 42,700 | 42,600 | 42,700 | 24 |
| 2009/04/13 | 35,000 | 38,700 | 35,000 | 38,700 | 13 |
| 2009/04/10 | 34,700 | 34,700 | 34,500 | 34,700 | 19 |
| 2009/04/09 | 30,300 | 30,700 | 30,300 | 30,700 | 2 |
| 2009/04/08 | 29,920 | 29,920 | 29,920 | 29,920 | 3 |
| 2009/04/07 | 29,900 | 29,910 | 29,900 | 29,910 | 3 |
| 2009/04/06 | 33,000 | 36,900 | 33,000 | 36,900 | 6 |
| 2009/04/03 | 32,000 | 32,900 | 32,000 | 32,500 | 11 |
| 2009/03/30 | 29,920 | 29,920 | 29,920 | 29,920 | 2 |
| 2009/03/27 | 29,910 | 29,910 | 29,910 | 29,910 | 1 |
| 2009/03/26 | 27,850 | 27,860 | 27,850 | 27,860 | 5 |
| 2009/03/25 | 30,050 | 33,800 | 30,050 | 33,800 | 10 |
| 2009/03/24 | 30,000 | 30,000 | 30,000 | 30,000 | 3 |
| 2009/03/19 | 29,160 | 29,160 | 29,160 | 29,160 | 3 |
| 2009/03/18 | 29,160 | 29,160 | 29,160 | 29,160 | 1 |
| 2009/03/17 | 29,300 | 29,300 | 29,300 | 29,300 | 1 |
| 2009/03/16 | 26,600 | 28,000 | 26,600 | 28,000 | 4 |
| 2009/03/13 | 26,300 | 26,300 | 26,300 | 26,300 | 3 |
| 2009/03/11 | 26,000 | 26,000 | 25,990 | 25,990 | 6 |
| 2009/03/05 | 25,510 | 25,510 | 25,510 | 25,510 | 5 |
| 2009/03/04 | 25,500 | 25,500 | 25,500 | 25,500 | 1 |
| 2009/03/03 | 25,100 | 25,100 | 25,100 | 25,100 | 7 |
| 2009/03/02 | 25,020 | 25,020 | 25,020 | 25,020 | 3 |
| 2009/02/27 | 25,010 | 25,010 | 25,010 | 25,010 | 2 |
| 2009/02/26 | 24,380 | 25,000 | 24,380 | 25,000 | 2 |
| 2009/02/25 | 24,370 | 24,370 | 24,370 | 24,370 | 2 |
| 2009/02/24 | 24,360 | 24,360 | 24,360 | 24,360 | 4 |
| 2009/02/23 | 24,360 | 24,360 | 24,360 | 24,360 | 4 |
| 2009/02/18 | 24,300 | 24,360 | 24,300 | 24,360 | 8 |
| 2009/02/17 | 24,900 | 24,900 | 24,300 | 24,300 | 4 |
| 2009/02/16 | 24,900 | 24,900 | 24,900 | 24,900 | 3 |
| 2009/02/13 | 24,900 | 24,900 | 24,900 | 24,900 | 1 |
| 2009/02/12 | 24,900 | 24,900 | 24,900 | 24,900 | 1 |
| 2009/02/10 | 21,200 | 24,900 | 21,200 | 24,900 | 23 |
| 2009/02/09 | 23,000 | 23,000 | 23,000 | 23,000 | 4 |
| 2009/02/06 | 22,500 | 22,500 | 22,500 | 22,500 | 1 |
| 2009/02/05 | 23,200 | 23,200 | 22,110 | 22,410 | 6 |
| 2009/02/04 | 25,000 | 25,000 | 25,000 | 25,000 | 4 |
| 2009/02/03 | 25,000 | 25,810 | 25,000 | 25,810 | 9 |
| 2009/01/29 | 24,960 | 25,000 | 24,960 | 25,000 | 5 |
| 2009/01/28 | 25,000 | 25,010 | 24,950 | 24,950 | 6 |
| 2009/01/26 | 25,000 | 25,010 | 25,000 | 25,010 | 4 |
| 2009/01/23 | 25,800 | 25,810 | 25,800 | 25,810 | 5 |
| 2009/01/22 | 25,830 | 25,830 | 25,830 | 25,830 | 1 |
| 2009/01/20 | 25,820 | 25,820 | 25,820 | 25,820 | 1 |
| 2009/01/19 | 27,250 | 27,250 | 25,500 | 25,510 | 3 |
| 2009/01/16 | 27,240 | 27,240 | 27,240 | 27,240 | 2 |
| 2009/01/15 | 27,230 | 27,230 | 27,230 | 27,230 | 2 |
| 2009/01/14 | 26,610 | 26,620 | 26,610 | 26,620 | 4 |
| 2009/01/13 | 30,000 | 30,000 | 26,900 | 26,910 | 5 |
| 2009/01/08 | 30,700 | 30,750 | 30,350 | 30,350 | 4 |
| 2009/01/07 | 33,550 | 33,550 | 31,500 | 31,550 | 5 |
| 2009/01/06 | 33,500 | 33,500 | 33,500 | 33,500 | 1 |