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 |
|---|---|---|---|---|---|
| 2010/12/30 | 51,000 | 51,800 | 51,000 | 51,000 | 40 |
| 2010/12/29 | 52,100 | 52,100 | 51,100 | 51,100 | 30 |
| 2010/12/28 | 55,000 | 55,400 | 50,800 | 52,800 | 237 |
| 2010/12/27 | 55,200 | 57,000 | 50,200 | 50,800 | 418 |
| 2010/12/24 | 60,000 | 60,000 | 52,100 | 54,000 | 393 |
| 2010/12/22 | 66,000 | 72,000 | 56,000 | 60,000 | 502 |
| 2010/12/21 | 60,000 | 63,000 | 55,000 | 63,000 | 252 |
| 2010/12/20 | 46,400 | 53,000 | 46,400 | 53,000 | 107 |
| 2010/12/17 | 40,300 | 47,000 | 40,300 | 46,000 | 26 |
| 2010/12/16 | 40,150 | 41,000 | 40,000 | 41,000 | 27 |
| 2010/12/15 | 42,600 | 42,600 | 40,000 | 40,000 | 12 |
| 2010/12/14 | 43,800 | 43,800 | 41,000 | 42,500 | 19 |
| 2010/12/13 | 38,200 | 43,100 | 38,200 | 43,100 | 20 |
| 2010/12/10 | 37,100 | 37,700 | 37,100 | 37,700 | 5 |
| 2010/12/09 | 38,000 | 38,000 | 38,000 | 38,000 | 2 |
| 2010/12/08 | 36,550 | 38,950 | 36,550 | 38,000 | 13 |
| 2010/12/07 | 36,450 | 37,900 | 36,450 | 37,900 | 16 |
| 2010/12/06 | 36,700 | 36,800 | 35,900 | 36,200 | 24 |
| 2010/12/03 | 37,300 | 37,300 | 37,300 | 37,300 | 22 |
| 2010/12/02 | 38,700 | 38,700 | 38,700 | 38,700 | 1 |
| 2010/12/01 | 38,100 | 38,100 | 38,100 | 38,100 | 1 |
| 2010/11/30 | 39,000 | 39,500 | 38,500 | 39,500 | 9 |
| 2010/11/29 | 39,200 | 39,200 | 39,000 | 39,000 | 5 |
| 2010/11/26 | 39,700 | 39,700 | 39,000 | 39,000 | 7 |
| 2010/11/25 | 41,000 | 41,000 | 39,100 | 40,500 | 18 |
| 2010/11/24 | 41,000 | 41,000 | 41,000 | 41,000 | 5 |
| 2010/11/22 | 41,000 | 41,000 | 41,000 | 41,000 | 5 |
| 2010/11/19 | 42,000 | 42,000 | 41,500 | 41,500 | 9 |
| 2010/11/18 | 41,600 | 42,000 | 41,000 | 41,400 | 40 |
| 2010/11/17 | 40,100 | 40,100 | 39,500 | 39,500 | 6 |
| 2010/11/16 | 38,000 | 38,200 | 38,000 | 38,000 | 11 |
| 2010/11/15 | 40,000 | 40,000 | 39,000 | 39,050 | 10 |
| 2010/11/12 | 40,600 | 40,600 | 40,500 | 40,500 | 6 |
| 2010/11/11 | 40,100 | 41,800 | 40,100 | 41,800 | 12 |
| 2010/11/10 | 39,150 | 40,000 | 39,150 | 40,000 | 2 |
| 2010/11/09 | 41,500 | 41,500 | 41,000 | 41,000 | 2 |
| 2010/11/08 | 0 | 0 | 0 | 39,800 | 0 |
| 2010/11/05 | 39,800 | 39,800 | 39,800 | 39,800 | 1 |
| 2010/11/04 | 37,900 | 38,600 | 37,900 | 38,400 | 13 |
| 2010/11/02 | 0 | 0 | 0 | 40,000 | 0 |
| 2010/11/01 | 39,200 | 40,000 | 39,200 | 40,000 | 8 |
| 2010/10/29 | 39,500 | 42,000 | 38,000 | 42,000 | 9 |
| 2010/10/28 | 40,000 | 40,100 | 39,500 | 39,500 | 42 |
| 2010/10/27 | 43,000 | 43,000 | 40,500 | 40,600 | 4 |
| 2010/10/26 | 43,000 | 43,000 | 43,000 | 43,000 | 8 |
| 2010/10/25 | 43,100 | 43,500 | 43,100 | 43,500 | 7 |
| 2010/10/22 | 42,700 | 42,700 | 42,700 | 42,700 | 1 |
| 2010/10/21 | 40,000 | 41,000 | 39,900 | 41,000 | 12 |
| 2010/10/20 | 40,500 | 40,500 | 39,900 | 39,900 | 14 |
| 2010/10/19 | 41,600 | 42,600 | 40,500 | 42,600 | 6 |
| 2010/10/18 | 43,600 | 43,600 | 43,000 | 43,000 | 4 |
| 2010/10/15 | 0 | 0 | 0 | 44,000 | 0 |
| 2010/10/14 | 44,000 | 44,000 | 44,000 | 44,000 | 1 |
| 2010/10/13 | 43,500 | 44,000 | 43,250 | 44,000 | 13 |
| 2010/10/12 | 44,000 | 44,000 | 44,000 | 44,000 | 1 |
| 2010/10/08 | 43,700 | 44,000 | 43,700 | 44,000 | 4 |
| 2010/10/07 | 0 | 0 | 0 | 45,000 | 0 |
| 2010/10/06 | 45,500 | 45,500 | 45,000 | 45,000 | 3 |
| 2010/10/05 | 45,500 | 45,500 | 45,500 | 45,500 | 5 |
| 2010/10/04 | 45,700 | 46,000 | 45,700 | 46,000 | 10 |
| 2010/10/01 | 47,000 | 47,000 | 47,000 | 47,000 | 1 |
| 2010/09/30 | 46,300 | 49,000 | 46,300 | 49,000 | 13 |
| 2010/09/29 | 0 | 0 | 0 | 46,000 | 0 |
| 2010/09/28 | 46,500 | 47,000 | 45,800 | 46,000 | 24 |
| 2010/09/27 | 49,900 | 49,900 | 47,500 | 47,800 | 15 |
| 2010/09/24 | 49,000 | 49,000 | 48,500 | 48,500 | 2 |
| 2010/09/22 | 50,000 | 50,000 | 50,000 | 50,000 | 1 |
| 2010/09/21 | 50,500 | 51,700 | 50,500 | 51,700 | 7 |
| 2010/09/17 | 49,500 | 50,100 | 49,500 | 50,000 | 3 |
| 2010/09/16 | 47,600 | 49,000 | 47,600 | 49,000 | 9 |
| 2010/09/15 | 46,900 | 48,800 | 46,900 | 48,800 | 30 |
| 2010/09/14 | 47,900 | 49,000 | 47,900 | 49,000 | 3 |
| 2010/09/13 | 48,500 | 48,600 | 48,300 | 48,600 | 8 |
| 2010/09/10 | 48,700 | 49,000 | 47,500 | 48,500 | 27 |
| 2010/09/09 | 49,400 | 49,400 | 49,400 | 49,400 | 2 |
| 2010/09/08 | 49,500 | 49,500 | 48,500 | 48,500 | 12 |
| 2010/09/07 | 50,500 | 52,000 | 50,500 | 52,000 | 4 |
| 2010/09/06 | 48,300 | 50,000 | 48,300 | 50,000 | 6 |
| 2010/09/03 | 47,500 | 47,500 | 47,500 | 47,500 | 1 |
| 2010/09/02 | 46,000 | 46,000 | 46,000 | 46,000 | 1 |
| 2010/09/01 | 46,200 | 46,200 | 45,300 | 46,000 | 11 |
| 2010/08/31 | 48,900 | 48,900 | 46,500 | 46,500 | 6 |
| 2010/08/30 | 48,900 | 51,000 | 48,900 | 48,900 | 7 |
| 2010/08/27 | 49,000 | 49,000 | 46,000 | 46,000 | 32 |
| 2010/08/26 | 49,700 | 50,000 | 48,000 | 48,000 | 7 |
| 2010/08/25 | 50,000 | 50,000 | 49,000 | 49,000 | 2 |
| 2010/08/24 | 48,500 | 50,400 | 47,000 | 50,400 | 16 |
| 2010/08/23 | 52,000 | 53,000 | 50,000 | 50,000 | 5 |
| 2010/08/20 | 50,500 | 51,100 | 50,000 | 50,000 | 17 |
| 2010/08/19 | 46,600 | 53,500 | 46,600 | 53,500 | 35 |
| 2010/08/18 | 49,000 | 49,000 | 46,500 | 46,500 | 20 |
| 2010/08/17 | 52,000 | 52,000 | 47,100 | 47,100 | 41 |
| 2010/08/16 | 55,000 | 55,000 | 52,000 | 52,000 | 5 |
| 2010/08/13 | 55,000 | 55,000 | 55,000 | 55,000 | 1 |
| 2010/08/12 | 56,000 | 56,000 | 55,800 | 55,800 | 11 |
| 2010/08/11 | 59,000 | 60,000 | 57,000 | 57,000 | 119 |
| 2010/08/10 | 70,000 | 70,000 | 67,000 | 67,000 | 11 |
| 2010/08/09 | 67,800 | 69,000 | 67,800 | 69,000 | 25 |
| 2010/08/06 | 68,000 | 68,000 | 67,800 | 67,800 | 7 |
| 2010/08/05 | 68,300 | 68,300 | 65,000 | 65,000 | 26 |
| 2010/08/04 | 63,600 | 71,000 | 63,600 | 68,700 | 34 |
| 2010/08/03 | 63,600 | 63,600 | 61,800 | 63,600 | 12 |
| 2010/08/02 | 64,100 | 65,500 | 62,100 | 63,500 | 16 |
| 2010/07/30 | 67,000 | 67,000 | 63,100 | 63,100 | 39 |
| 2010/07/29 | 67,100 | 67,400 | 65,200 | 66,300 | 32 |
| 2010/07/28 | 68,400 | 68,900 | 68,400 | 68,900 | 7 |
| 2010/07/27 | 70,100 | 70,300 | 69,000 | 69,000 | 17 |
| 2010/07/26 | 71,900 | 71,900 | 68,400 | 71,700 | 30 |
| 2010/07/23 | 69,600 | 72,700 | 69,100 | 71,200 | 26 |
| 2010/07/22 | 68,800 | 71,800 | 68,200 | 69,600 | 32 |
| 2010/07/21 | 78,800 | 78,800 | 67,000 | 72,800 | 129 |
| 2010/07/20 | 73,300 | 77,500 | 72,500 | 72,800 | 193 |
| 2010/07/16 | 78,000 | 92,500 | 76,100 | 85,000 | 461 |
| 2010/07/15 | 89,300 | 90,000 | 78,800 | 78,800 | 220 |
| 2010/07/14 | 100,000 | 100,000 | 91,000 | 93,800 | 128 |
| 2010/07/13 | 107,300 | 110,100 | 92,000 | 100,000 | 414 |
| 2010/07/12 | 90,000 | 104,800 | 90,000 | 104,800 | 367 |
| 2010/07/09 | 80,800 | 93,500 | 80,800 | 90,000 | 206 |
| 2010/07/08 | 75,000 | 81,000 | 75,000 | 80,700 | 95 |
| 2010/07/07 | 72,000 | 78,000 | 70,600 | 70,600 | 34 |
| 2010/07/06 | 69,000 | 72,000 | 67,000 | 70,000 | 78 |
| 2010/07/05 | 70,000 | 73,000 | 68,000 | 69,000 | 64 |
| 2010/07/02 | 71,000 | 71,900 | 66,000 | 71,900 | 118 |
| 2010/07/01 | 62,000 | 71,900 | 62,000 | 70,000 | 202 |
| 2010/06/30 | 61,100 | 63,500 | 60,000 | 62,000 | 47 |
| 2010/06/29 | 58,500 | 65,500 | 58,500 | 63,000 | 267 |
| 2010/06/28 | 51,000 | 61,000 | 51,000 | 56,500 | 87 |
| 2010/06/25 | 52,000 | 54,000 | 50,000 | 54,000 | 47 |
| 2010/06/24 | 47,100 | 47,200 | 46,800 | 47,100 | 12 |
| 2010/06/23 | 48,000 | 48,000 | 47,000 | 47,500 | 17 |
| 2010/06/22 | 50,100 | 50,100 | 48,000 | 49,700 | 13 |
| 2010/06/21 | 51,300 | 51,300 | 50,000 | 50,000 | 17 |
| 2010/06/18 | 49,600 | 50,000 | 49,500 | 50,000 | 11 |
| 2010/06/17 | 51,100 | 53,000 | 48,600 | 50,400 | 58 |
| 2010/06/16 | 49,400 | 54,000 | 49,400 | 54,000 | 206 |
| 2010/06/15 | 47,150 | 48,500 | 47,000 | 47,000 | 29 |
| 2010/06/14 | 43,500 | 46,400 | 43,500 | 46,400 | 31 |
| 2010/06/11 | 43,500 | 44,000 | 43,500 | 43,500 | 16 |
| 2010/06/10 | 43,000 | 43,000 | 42,350 | 43,000 | 14 |
| 2010/06/09 | 43,550 | 44,400 | 43,050 | 43,100 | 13 |
| 2010/06/08 | 46,400 | 46,400 | 44,500 | 46,350 | 11 |
| 2010/06/07 | 42,200 | 46,450 | 42,200 | 46,450 | 4 |
| 2010/06/04 | 46,700 | 46,700 | 45,000 | 45,000 | 18 |
| 2010/06/03 | 43,000 | 46,000 | 43,000 | 46,000 | 20 |
| 2010/06/02 | 41,300 | 43,400 | 41,300 | 43,400 | 2 |
| 2010/06/01 | 46,000 | 46,000 | 42,000 | 42,000 | 7 |
| 2010/05/31 | 44,500 | 45,000 | 44,500 | 45,000 | 6 |
| 2010/05/28 | 45,000 | 45,000 | 43,200 | 43,200 | 6 |
| 2010/05/27 | 0 | 0 | 0 | 45,600 | 0 |
| 2010/05/26 | 44,100 | 45,600 | 43,500 | 45,600 | 9 |
| 2010/05/25 | 46,200 | 46,200 | 44,100 | 44,100 | 25 |
| 2010/05/24 | 46,600 | 49,400 | 46,600 | 47,500 | 15 |
| 2010/05/21 | 49,500 | 49,500 | 46,500 | 48,700 | 24 |
| 2010/05/20 | 51,700 | 54,600 | 49,000 | 50,000 | 38 |
| 2010/05/19 | 48,000 | 50,100 | 47,000 | 49,500 | 46 |
| 2010/05/18 | 49,800 | 51,200 | 48,500 | 49,200 | 44 |
| 2010/05/17 | 51,400 | 54,600 | 49,600 | 49,600 | 266 |
| 2010/05/14 | 47,600 | 48,600 | 47,600 | 47,600 | 14 |
| 2010/05/13 | 49,300 | 49,900 | 48,000 | 49,900 | 13 |
| 2010/05/12 | 47,900 | 48,600 | 47,900 | 48,600 | 2 |
| 2010/05/11 | 51,500 | 52,500 | 47,900 | 47,900 | 44 |
| 2010/05/10 | 48,600 | 51,000 | 46,100 | 47,500 | 49 |
| 2010/05/07 | 49,100 | 50,500 | 48,300 | 50,000 | 76 |
| 2010/05/06 | 65,000 | 65,000 | 54,100 | 55,800 | 122 |
| 2010/04/30 | 66,200 | 66,200 | 58,500 | 64,000 | 115 |
| 2010/04/28 | 58,000 | 60,900 | 56,200 | 60,900 | 55 |
| 2010/04/27 | 52,900 | 63,700 | 52,000 | 63,100 | 178 |
| 2010/04/26 | 54,800 | 54,800 | 51,700 | 53,700 | 86 |
| 2010/04/23 | 50,100 | 51,800 | 49,500 | 50,900 | 55 |
| 2010/04/22 | 51,500 | 51,800 | 49,300 | 51,800 | 57 |
| 2010/04/21 | 50,000 | 53,700 | 47,000 | 51,500 | 326 |
| 2010/04/20 | 50,900 | 56,000 | 50,900 | 56,000 | 239 |
| 2010/04/19 | 42,800 | 49,000 | 42,800 | 49,000 | 349 |
| 2010/04/16 | 41,500 | 42,000 | 41,500 | 42,000 | 7 |
| 2010/04/15 | 41,500 | 41,500 | 41,350 | 41,500 | 7 |
| 2010/04/14 | 40,250 | 42,000 | 40,250 | 42,000 | 16 |
| 2010/04/13 | 40,400 | 40,500 | 40,300 | 40,500 | 3 |
| 2010/04/12 | 40,400 | 40,400 | 40,400 | 40,400 | 5 |
| 2010/04/09 | 40,100 | 40,100 | 40,000 | 40,100 | 4 |
| 2010/04/08 | 40,600 | 41,500 | 40,300 | 41,500 | 18 |
| 2010/04/07 | 40,000 | 41,900 | 40,000 | 41,900 | 5 |
| 2010/04/06 | 40,000 | 40,800 | 38,800 | 38,800 | 6 |
| 2010/04/05 | 39,600 | 39,700 | 38,100 | 38,600 | 25 |
| 2010/04/02 | 40,000 | 40,900 | 39,350 | 39,350 | 21 |
| 2010/04/01 | 39,300 | 39,900 | 39,300 | 39,900 | 7 |
| 2010/03/31 | 42,000 | 42,000 | 39,200 | 39,200 | 36 |
| 2010/03/30 | 40,250 | 41,950 | 40,000 | 41,950 | 24 |
| 2010/03/29 | 43,000 | 43,000 | 43,000 | 43,000 | 1 |
| 2010/03/26 | 42,300 | 44,500 | 42,000 | 44,500 | 30 |
| 2010/03/25 | 48,000 | 48,000 | 42,000 | 43,500 | 64 |
| 2010/03/24 | 40,000 | 45,700 | 40,000 | 45,700 | 76 |
| 2010/03/23 | 40,000 | 40,100 | 38,700 | 38,700 | 10 |
| 2010/03/19 | 40,000 | 40,950 | 40,000 | 40,950 | 21 |
| 2010/03/18 | 38,500 | 40,000 | 37,800 | 40,000 | 35 |
| 2010/03/17 | 37,500 | 38,600 | 37,500 | 38,600 | 10 |
| 2010/03/16 | 38,300 | 38,300 | 37,450 | 37,450 | 17 |
| 2010/03/15 | 38,800 | 39,600 | 36,900 | 39,000 | 34 |
| 2010/03/12 | 39,500 | 39,850 | 38,500 | 38,800 | 16 |
| 2010/03/11 | 37,750 | 39,000 | 37,750 | 39,000 | 13 |
| 2010/03/10 | 37,600 | 37,850 | 37,400 | 37,750 | 18 |
| 2010/03/09 | 39,000 | 39,000 | 37,400 | 37,600 | 7 |
| 2010/03/08 | 38,500 | 39,500 | 38,500 | 39,500 | 4 |
| 2010/03/05 | 37,950 | 38,500 | 37,950 | 38,500 | 6 |
| 2010/03/04 | 37,050 | 37,500 | 37,050 | 37,500 | 12 |
| 2010/03/03 | 37,800 | 37,800 | 37,350 | 37,350 | 29 |
| 2010/03/02 | 37,000 | 37,700 | 37,000 | 37,300 | 23 |
| 2010/03/01 | 36,500 | 38,700 | 36,400 | 37,000 | 23 |
| 2010/02/26 | 35,250 | 35,250 | 35,000 | 35,100 | 4 |
| 2010/02/25 | 36,200 | 36,200 | 35,500 | 35,500 | 8 |
| 2010/02/24 | 36,150 | 36,150 | 36,000 | 36,000 | 15 |
| 2010/02/23 | 36,400 | 36,900 | 36,150 | 36,150 | 9 |
| 2010/02/22 | 35,700 | 37,000 | 35,700 | 37,000 | 14 |
| 2010/02/19 | 35,200 | 37,350 | 35,200 | 35,400 | 28 |
| 2010/02/18 | 35,400 | 35,400 | 34,750 | 34,800 | 9 |
| 2010/02/17 | 35,000 | 35,800 | 35,000 | 35,800 | 5 |
| 2010/02/16 | 34,500 | 35,200 | 34,500 | 35,200 | 12 |
| 2010/02/15 | 35,700 | 35,700 | 34,400 | 35,500 | 25 |
| 2010/02/12 | 34,300 | 36,800 | 34,300 | 35,300 | 21 |
| 2010/02/10 | 35,000 | 35,900 | 33,300 | 33,600 | 37 |
| 2010/02/09 | 36,000 | 36,200 | 35,000 | 35,500 | 14 |
| 2010/02/08 | 36,700 | 37,200 | 35,300 | 35,300 | 94 |
| 2010/02/05 | 49,050 | 49,050 | 41,350 | 43,000 | 136 |
| 2010/02/04 | 41,000 | 48,000 | 41,000 | 48,000 | 53 |
| 2010/02/03 | 35,000 | 41,000 | 35,000 | 41,000 | 122 |
| 2010/02/01 | 34,000 | 34,000 | 34,000 | 34,000 | 9 |
| 2010/01/29 | 34,000 | 34,000 | 34,000 | 34,000 | 1 |
| 2010/01/28 | 34,500 | 35,800 | 34,500 | 35,800 | 2 |
| 2010/01/27 | 35,900 | 35,900 | 35,900 | 35,900 | 1 |
| 2010/01/26 | 34,100 | 34,100 | 34,100 | 34,100 | 10 |
| 2010/01/21 | 35,000 | 35,000 | 35,000 | 35,000 | 5 |
| 2010/01/20 | 35,650 | 35,650 | 35,650 | 35,650 | 4 |
| 2010/01/19 | 34,000 | 35,000 | 34,000 | 35,000 | 7 |
| 2010/01/18 | 35,300 | 35,300 | 34,000 | 34,000 | 14 |
| 2010/01/15 | 36,500 | 36,500 | 36,500 | 36,500 | 1 |
| 2010/01/14 | 34,500 | 36,500 | 33,000 | 36,500 | 6 |
| 2010/01/12 | 35,100 | 35,100 | 35,100 | 35,100 | 2 |
| 2010/01/08 | 34,000 | 35,000 | 34,000 | 35,000 | 6 |
| 2010/01/07 | 35,900 | 35,900 | 35,900 | 35,900 | 1 |
| 2010/01/06 | 33,900 | 33,900 | 33,900 | 33,900 | 1 |
| 2010/01/05 | 34,000 | 34,000 | 34,000 | 34,000 | 4 |
| 2010/01/04 | 34,000 | 34,200 | 34,000 | 34,100 | 4 |