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 |
|---|---|---|---|---|---|
| 2011/12/28 | 39,800 | 40,000 | 39,200 | 39,200 | 18 |
| 2011/12/27 | 38,950 | 40,000 | 38,900 | 40,000 | 12 |
| 2011/12/26 | 36,300 | 36,300 | 36,300 | 36,300 | 4 |
| 2011/12/22 | 35,900 | 36,300 | 35,100 | 35,550 | 49 |
| 2011/12/19 | 37,350 | 38,000 | 37,300 | 38,000 | 15 |
| 2011/12/16 | 37,300 | 37,900 | 37,300 | 37,350 | 5 |
| 2011/12/15 | 38,300 | 38,300 | 37,850 | 38,000 | 5 |
| 2011/12/14 | 37,350 | 37,800 | 37,300 | 37,800 | 12 |
| 2011/12/13 | 39,500 | 41,000 | 35,800 | 37,350 | 76 |
| 2011/12/12 | 36,300 | 39,500 | 36,300 | 37,500 | 86 |
| 2011/12/09 | 32,500 | 32,500 | 32,500 | 32,500 | 1 |
| 2011/12/08 | 31,600 | 31,600 | 30,800 | 30,800 | 8 |
| 2011/12/07 | 32,700 | 32,700 | 31,600 | 31,600 | 3 |
| 2011/12/05 | 33,400 | 33,400 | 33,400 | 33,400 | 2 |
| 2011/12/02 | 30,600 | 31,500 | 30,600 | 31,500 | 4 |
| 2011/12/01 | 30,400 | 30,500 | 30,150 | 30,500 | 6 |
| 2011/11/30 | 0 | 0 | 0 | 32,500 | 0 |
| 2011/11/29 | 32,050 | 32,500 | 32,050 | 32,500 | 7 |
| 2011/11/28 | 33,300 | 33,300 | 31,400 | 31,400 | 7 |
| 2011/11/25 | 30,300 | 33,000 | 30,300 | 30,700 | 24 |
| 2011/11/24 | 29,110 | 29,700 | 29,110 | 29,700 | 7 |
| 2011/11/22 | 32,000 | 32,000 | 31,700 | 31,700 | 9 |
| 2011/11/21 | 33,100 | 33,100 | 33,100 | 33,100 | 1 |
| 2011/11/18 | 34,100 | 34,100 | 34,100 | 34,100 | 2 |
| 2011/11/17 | 0 | 0 | 0 | 37,600 | 0 |
| 2011/11/16 | 0 | 0 | 0 | 37,600 | 0 |
| 2011/11/15 | 0 | 0 | 0 | 37,600 | 0 |
| 2011/11/14 | 34,700 | 37,600 | 34,700 | 37,600 | 6 |
| 2011/11/11 | 35,000 | 36,800 | 35,000 | 36,800 | 2 |
| 2011/11/10 | 33,700 | 36,300 | 33,500 | 36,300 | 8 |
| 2011/11/09 | 0 | 0 | 0 | 35,100 | 0 |
| 2011/11/08 | 35,150 | 35,150 | 35,100 | 35,100 | 8 |
| 2011/11/07 | 37,450 | 38,200 | 37,000 | 37,000 | 18 |
| 2011/11/04 | 35,900 | 36,500 | 35,900 | 36,500 | 2 |
| 2011/11/02 | 0 | 0 | 0 | 37,300 | 0 |
| 2011/11/01 | 36,900 | 37,400 | 36,900 | 37,300 | 11 |
| 2011/10/31 | 36,900 | 36,900 | 36,900 | 36,900 | 3 |
| 2011/10/28 | 36,850 | 36,850 | 35,900 | 35,900 | 11 |
| 2011/10/27 | 35,300 | 36,700 | 35,300 | 36,700 | 12 |
| 2011/10/26 | 34,300 | 34,600 | 34,300 | 34,600 | 5 |
| 2011/10/25 | 33,700 | 33,800 | 33,200 | 33,200 | 5 |
| 2011/10/24 | 33,000 | 33,000 | 32,500 | 32,500 | 3 |
| 2011/10/21 | 32,800 | 32,800 | 32,800 | 32,800 | 1 |
| 2011/10/20 | 33,500 | 33,500 | 33,500 | 33,500 | 1 |
| 2011/10/19 | 33,000 | 33,000 | 33,000 | 33,000 | 1 |
| 2011/10/18 | 31,300 | 33,000 | 31,300 | 33,000 | 3 |
| 2011/10/17 | 32,300 | 33,000 | 32,300 | 33,000 | 15 |
| 2011/10/14 | 31,500 | 31,500 | 31,500 | 31,500 | 2 |
| 2011/10/13 | 0 | 0 | 0 | 29,100 | 0 |
| 2011/10/12 | 0 | 0 | 0 | 29,100 | 0 |
| 2011/10/11 | 29,100 | 29,100 | 29,100 | 29,100 | 3 |
| 2011/10/07 | 0 | 0 | 0 | 30,000 | 0 |
| 2011/10/06 | 30,000 | 30,000 | 30,000 | 30,000 | 9 |
| 2011/10/05 | 29,000 | 29,510 | 29,000 | 29,500 | 16 |
| 2011/10/04 | 30,200 | 30,200 | 30,200 | 30,200 | 1 |
| 2011/10/03 | 31,000 | 31,000 | 31,000 | 31,000 | 5 |
| 2011/09/30 | 30,050 | 30,050 | 30,050 | 30,050 | 2 |
| 2011/09/29 | 0 | 0 | 0 | 30,700 | 0 |
| 2011/09/28 | 30,700 | 30,700 | 30,700 | 30,700 | 1 |
| 2011/09/27 | 29,750 | 29,750 | 29,030 | 29,030 | 8 |
| 2011/09/26 | 31,150 | 31,150 | 31,150 | 31,150 | 10 |
| 2011/09/22 | 31,100 | 31,100 | 30,300 | 30,500 | 21 |
| 2011/09/21 | 32,000 | 32,000 | 32,000 | 32,000 | 1 |
| 2011/09/20 | 31,100 | 31,100 | 31,050 | 31,050 | 7 |
| 2011/09/16 | 31,250 | 31,250 | 31,250 | 31,250 | 2 |
| 2011/09/15 | 31,350 | 31,400 | 31,350 | 31,400 | 2 |
| 2011/09/14 | 32,300 | 32,300 | 32,300 | 32,300 | 4 |
| 2011/09/13 | 31,200 | 32,300 | 31,200 | 32,300 | 5 |
| 2011/09/12 | 0 | 0 | 0 | 31,100 | 0 |
| 2011/09/09 | 30,600 | 31,100 | 30,600 | 31,100 | 5 |
| 2011/09/08 | 31,600 | 31,600 | 31,000 | 31,000 | 14 |
| 2011/09/07 | 31,300 | 31,300 | 31,300 | 31,300 | 2 |
| 2011/09/06 | 32,200 | 32,200 | 31,300 | 31,300 | 11 |
| 2011/09/05 | 32,000 | 32,250 | 32,000 | 32,250 | 2 |
| 2011/09/02 | 32,200 | 32,200 | 31,100 | 32,000 | 57 |
| 2011/09/01 | 32,100 | 32,200 | 32,000 | 32,200 | 6 |
| 2011/08/31 | 33,500 | 33,500 | 33,500 | 33,500 | 2 |
| 2011/08/30 | 33,800 | 33,800 | 31,700 | 33,100 | 5 |
| 2011/08/29 | 33,800 | 33,800 | 33,800 | 33,800 | 3 |
| 2011/08/26 | 31,700 | 32,400 | 30,300 | 32,400 | 18 |
| 2011/08/25 | 34,400 | 34,400 | 31,700 | 31,700 | 28 |
| 2011/08/24 | 33,100 | 33,100 | 32,000 | 33,000 | 7 |
| 2011/08/23 | 33,100 | 33,100 | 33,100 | 33,100 | 24 |
| 2011/08/22 | 0 | 0 | 0 | 33,100 | 0 |
| 2011/08/19 | 33,100 | 33,100 | 33,100 | 33,100 | 3 |
| 2011/08/18 | 33,300 | 36,900 | 33,300 | 33,800 | 6 |
| 2011/08/17 | 33,250 | 33,250 | 33,000 | 33,100 | 5 |
| 2011/08/16 | 0 | 0 | 0 | 34,650 | 0 |
| 2011/08/15 | 33,650 | 34,650 | 33,650 | 34,650 | 2 |
| 2011/08/12 | 0 | 0 | 0 | 33,650 | 0 |
| 2011/08/11 | 33,650 | 33,650 | 33,650 | 33,650 | 2 |
| 2011/08/10 | 34,150 | 34,850 | 32,050 | 32,250 | 11 |
| 2011/08/09 | 30,200 | 32,000 | 30,200 | 31,350 | 14 |
| 2011/08/08 | 35,800 | 35,800 | 35,800 | 35,800 | 2 |
| 2011/08/05 | 35,200 | 35,200 | 34,500 | 34,600 | 5 |
| 2011/08/04 | 0 | 0 | 0 | 35,900 | 0 |
| 2011/08/03 | 35,600 | 35,900 | 35,600 | 35,900 | 2 |
| 2011/08/02 | 36,400 | 36,400 | 36,400 | 36,400 | 5 |
| 2011/08/01 | 36,700 | 36,950 | 36,700 | 36,950 | 18 |
| 2011/07/29 | 36,300 | 36,400 | 36,000 | 36,000 | 27 |
| 2011/07/28 | 37,000 | 37,000 | 37,000 | 37,000 | 16 |
| 2011/07/27 | 37,100 | 37,100 | 37,000 | 37,000 | 2 |
| 2011/07/26 | 37,300 | 37,300 | 37,300 | 37,300 | 8 |
| 2011/07/25 | 38,800 | 38,800 | 37,300 | 37,300 | 14 |
| 2011/07/22 | 39,200 | 39,200 | 38,000 | 38,000 | 8 |
| 2011/07/21 | 37,600 | 37,600 | 37,600 | 37,600 | 6 |
| 2011/07/20 | 0 | 0 | 0 | 37,800 | 0 |
| 2011/07/19 | 37,800 | 37,800 | 37,800 | 37,800 | 8 |
| 2011/07/15 | 38,650 | 38,650 | 38,500 | 38,500 | 3 |
| 2011/07/14 | 38,500 | 38,500 | 38,500 | 38,500 | 3 |
| 2011/07/13 | 37,500 | 37,500 | 37,500 | 37,500 | 4 |
| 2011/07/12 | 37,100 | 37,100 | 37,100 | 37,100 | 5 |
| 2011/07/11 | 36,400 | 37,000 | 36,400 | 37,000 | 8 |
| 2011/07/08 | 37,100 | 37,600 | 37,000 | 37,000 | 18 |
| 2011/07/07 | 0 | 0 | 0 | 36,700 | 0 |
| 2011/07/06 | 36,350 | 36,700 | 36,350 | 36,700 | 3 |
| 2011/07/05 | 38,200 | 38,200 | 36,700 | 36,700 | 17 |
| 2011/07/04 | 0 | 0 | 0 | 38,100 | 0 |
| 2011/07/01 | 38,100 | 38,100 | 38,100 | 38,100 | 1 |
| 2011/06/30 | 38,500 | 38,500 | 38,450 | 38,500 | 5 |
| 2011/06/29 | 37,900 | 37,900 | 37,900 | 37,900 | 2 |
| 2011/06/28 | 37,800 | 37,800 | 37,500 | 37,500 | 17 |
| 2011/06/27 | 39,000 | 39,000 | 38,500 | 38,500 | 19 |
| 2011/06/24 | 38,000 | 38,000 | 38,000 | 38,000 | 12 |
| 2011/06/23 | 39,000 | 39,000 | 39,000 | 39,000 | 22 |
| 2011/06/22 | 40,050 | 40,050 | 39,500 | 39,500 | 35 |
| 2011/06/21 | 0 | 0 | 0 | 39,800 | 0 |
| 2011/06/20 | 39,800 | 39,800 | 39,800 | 39,800 | 8 |
| 2011/06/17 | 42,450 | 42,450 | 39,750 | 39,750 | 21 |
| 2011/06/16 | 41,800 | 41,800 | 39,500 | 39,650 | 9 |
| 2011/06/15 | 41,000 | 41,800 | 41,000 | 41,800 | 11 |
| 2011/06/14 | 40,300 | 40,300 | 40,100 | 40,300 | 9 |
| 2011/06/13 | 40,200 | 41,900 | 40,000 | 40,200 | 66 |
| 2011/06/10 | 39,500 | 42,100 | 39,500 | 40,000 | 30 |
| 2011/06/09 | 37,300 | 37,300 | 37,000 | 37,000 | 3 |
| 2011/06/08 | 37,300 | 37,350 | 37,300 | 37,300 | 5 |
| 2011/06/07 | 37,000 | 39,000 | 37,000 | 39,000 | 3 |
| 2011/06/06 | 39,800 | 39,800 | 39,800 | 39,800 | 2 |
| 2011/06/03 | 35,800 | 38,000 | 35,800 | 38,000 | 14 |
| 2011/06/02 | 35,800 | 35,800 | 35,800 | 35,800 | 1 |
| 2011/06/01 | 0 | 0 | 0 | 37,000 | 0 |
| 2011/05/31 | 37,000 | 37,000 | 37,000 | 37,000 | 7 |
| 2011/05/30 | 36,950 | 37,000 | 36,950 | 37,000 | 2 |
| 2011/05/27 | 36,500 | 36,700 | 36,000 | 36,700 | 9 |
| 2011/05/26 | 34,450 | 36,500 | 34,450 | 36,500 | 4 |
| 2011/05/25 | 34,700 | 34,700 | 34,000 | 34,450 | 16 |
| 2011/05/24 | 33,800 | 33,950 | 33,300 | 33,300 | 11 |
| 2011/05/23 | 33,950 | 33,950 | 33,950 | 33,950 | 5 |
| 2011/05/20 | 34,800 | 34,800 | 33,700 | 33,950 | 7 |
| 2011/05/19 | 35,500 | 35,500 | 35,100 | 35,100 | 3 |
| 2011/05/18 | 34,900 | 35,050 | 33,550 | 35,050 | 7 |
| 2011/05/17 | 36,000 | 36,050 | 33,500 | 33,500 | 16 |
| 2011/05/16 | 35,500 | 39,000 | 35,400 | 35,550 | 24 |
| 2011/05/13 | 34,100 | 34,100 | 34,100 | 34,100 | 1 |
| 2011/05/12 | 34,300 | 34,300 | 34,050 | 34,050 | 12 |
| 2011/05/11 | 35,100 | 35,100 | 34,350 | 34,350 | 7 |
| 2011/05/10 | 0 | 0 | 0 | 35,500 | 0 |
| 2011/05/09 | 35,950 | 35,950 | 35,500 | 35,500 | 2 |
| 2011/05/06 | 35,950 | 35,950 | 35,950 | 35,950 | 9 |
| 2011/05/02 | 35,950 | 35,950 | 35,900 | 35,900 | 6 |
| 2011/04/28 | 34,500 | 34,550 | 34,500 | 34,550 | 8 |
| 2011/04/27 | 35,300 | 35,300 | 33,500 | 34,500 | 14 |
| 2011/04/26 | 36,100 | 36,100 | 34,100 | 35,500 | 38 |
| 2011/04/25 | 37,550 | 37,550 | 36,100 | 36,100 | 17 |
| 2011/04/22 | 36,000 | 36,800 | 36,000 | 36,800 | 8 |
| 2011/04/21 | 36,700 | 36,750 | 36,000 | 36,000 | 15 |
| 2011/04/20 | 38,100 | 38,100 | 38,100 | 38,100 | 3 |
| 2011/04/19 | 37,000 | 37,000 | 36,700 | 36,700 | 4 |
| 2011/04/18 | 36,700 | 36,700 | 36,500 | 36,600 | 4 |
| 2011/04/15 | 36,600 | 36,600 | 36,600 | 36,600 | 1 |
| 2011/04/14 | 37,150 | 37,150 | 36,600 | 36,600 | 9 |
| 2011/04/13 | 38,500 | 38,500 | 38,500 | 38,500 | 3 |
| 2011/04/12 | 36,000 | 36,500 | 36,000 | 36,500 | 2 |
| 2011/04/11 | 37,000 | 37,000 | 37,000 | 37,000 | 4 |
| 2011/04/08 | 0 | 0 | 0 | 37,000 | 0 |
| 2011/04/07 | 36,950 | 37,000 | 36,950 | 37,000 | 2 |
| 2011/04/06 | 35,600 | 35,600 | 35,600 | 35,600 | 1 |
| 2011/04/05 | 37,400 | 37,400 | 37,000 | 37,000 | 9 |
| 2011/04/04 | 36,600 | 36,600 | 36,600 | 36,600 | 10 |
| 2011/04/01 | 36,600 | 36,600 | 36,050 | 36,600 | 5 |
| 2011/03/31 | 36,500 | 36,850 | 36,050 | 36,050 | 4 |
| 2011/03/30 | 36,800 | 36,800 | 35,000 | 36,000 | 27 |
| 2011/03/29 | 38,950 | 38,950 | 37,500 | 37,500 | 6 |
| 2011/03/28 | 39,000 | 40,800 | 38,100 | 40,800 | 13 |
| 2011/03/25 | 40,800 | 40,800 | 38,600 | 39,000 | 33 |
| 2011/03/24 | 40,000 | 40,000 | 38,000 | 39,000 | 13 |
| 2011/03/23 | 39,550 | 40,950 | 38,000 | 40,000 | 77 |
| 2011/03/22 | 40,950 | 42,000 | 36,600 | 41,100 | 81 |
| 2011/03/18 | 34,000 | 40,000 | 34,000 | 39,500 | 40 |
| 2011/03/17 | 33,000 | 34,000 | 32,000 | 34,000 | 18 |
| 2011/03/16 | 30,400 | 34,200 | 30,400 | 34,200 | 171 |
| 2011/03/15 | 34,600 | 34,600 | 34,600 | 34,600 | 10 |
| 2011/03/14 | 41,600 | 41,600 | 41,600 | 41,600 | 58 |
| 2011/03/11 | 52,200 | 52,200 | 48,600 | 48,600 | 76 |
| 2011/03/10 | 57,000 | 60,000 | 51,100 | 53,900 | 362 |
| 2011/03/09 | 47,650 | 56,000 | 47,650 | 54,000 | 292 |
| 2011/03/08 | 49,000 | 49,000 | 48,700 | 48,950 | 14 |
| 2011/03/07 | 48,850 | 48,850 | 48,500 | 48,600 | 10 |
| 2011/03/04 | 47,900 | 48,850 | 47,650 | 47,900 | 21 |
| 2011/03/03 | 46,550 | 46,550 | 46,500 | 46,500 | 2 |
| 2011/03/02 | 45,350 | 45,350 | 45,350 | 45,350 | 3 |
| 2011/03/01 | 45,200 | 46,000 | 45,200 | 45,300 | 6 |
| 2011/02/28 | 45,050 | 46,000 | 45,000 | 45,200 | 13 |
| 2011/02/25 | 45,200 | 45,200 | 43,500 | 43,500 | 63 |
| 2011/02/24 | 46,250 | 46,950 | 45,200 | 45,200 | 17 |
| 2011/02/23 | 46,250 | 46,600 | 46,250 | 46,600 | 5 |
| 2011/02/22 | 47,900 | 47,900 | 47,300 | 47,300 | 14 |
| 2011/02/21 | 49,200 | 49,500 | 47,800 | 47,950 | 56 |
| 2011/02/18 | 50,000 | 50,000 | 49,000 | 49,200 | 17 |
| 2011/02/17 | 49,200 | 49,200 | 48,000 | 49,200 | 4 |
| 2011/02/16 | 48,900 | 49,500 | 48,900 | 49,300 | 12 |
| 2011/02/15 | 49,000 | 49,000 | 47,100 | 47,400 | 5 |
| 2011/02/14 | 49,000 | 50,200 | 49,000 | 49,000 | 54 |
| 2011/02/10 | 48,000 | 49,200 | 47,450 | 48,800 | 13 |
| 2011/02/09 | 47,300 | 48,400 | 47,300 | 48,400 | 2 |
| 2011/02/08 | 47,350 | 48,450 | 47,250 | 48,450 | 23 |
| 2011/02/07 | 48,000 | 48,750 | 48,000 | 48,750 | 6 |
| 2011/02/04 | 48,000 | 48,000 | 47,400 | 48,000 | 17 |
| 2011/02/03 | 48,300 | 49,800 | 48,300 | 48,600 | 14 |
| 2011/02/02 | 48,650 | 49,000 | 48,000 | 49,000 | 11 |
| 2011/02/01 | 47,550 | 47,600 | 47,400 | 47,400 | 8 |
| 2011/01/31 | 47,400 | 47,500 | 47,350 | 47,350 | 16 |
| 2011/01/28 | 48,600 | 48,750 | 47,300 | 47,400 | 16 |
| 2011/01/27 | 48,700 | 48,700 | 48,500 | 48,500 | 12 |
| 2011/01/26 | 50,400 | 50,400 | 49,400 | 49,400 | 7 |
| 2011/01/25 | 48,250 | 49,400 | 48,250 | 49,400 | 17 |
| 2011/01/24 | 46,800 | 47,300 | 46,800 | 47,300 | 16 |
| 2011/01/21 | 48,300 | 48,300 | 46,700 | 47,300 | 51 |
| 2011/01/20 | 50,500 | 50,600 | 49,000 | 49,000 | 48 |
| 2011/01/19 | 52,000 | 52,000 | 50,500 | 50,500 | 21 |
| 2011/01/18 | 51,000 | 51,000 | 50,800 | 50,800 | 13 |
| 2011/01/17 | 52,100 | 52,200 | 51,000 | 51,200 | 43 |
| 2011/01/14 | 51,200 | 52,500 | 51,200 | 52,000 | 31 |
| 2011/01/13 | 51,200 | 51,400 | 50,400 | 51,400 | 63 |
| 2011/01/12 | 52,100 | 53,800 | 50,600 | 51,300 | 103 |
| 2011/01/11 | 51,600 | 52,600 | 50,300 | 51,600 | 22 |
| 2011/01/07 | 54,400 | 54,400 | 51,500 | 51,900 | 12 |
| 2011/01/06 | 54,700 | 54,700 | 50,000 | 54,600 | 82 |
| 2011/01/05 | 54,000 | 54,600 | 53,000 | 54,000 | 66 |
| 2011/01/04 | 51,800 | 53,000 | 50,000 | 52,800 | 68 |