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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,700 | 3,730 | 3,655 | 3,675 | 9,700 |
| 2017/12/28 | 3,750 | 3,770 | 3,670 | 3,700 | 25,400 |
| 2017/12/27 | 3,640 | 3,745 | 3,620 | 3,740 | 11,100 |
| 2017/12/26 | 3,620 | 3,680 | 3,615 | 3,620 | 14,300 |
| 2017/12/25 | 3,690 | 3,715 | 3,615 | 3,665 | 33,300 |
| 2017/12/22 | 3,725 | 3,725 | 3,635 | 3,720 | 30,400 |
| 2017/12/21 | 3,800 | 3,800 | 3,705 | 3,705 | 21,300 |
| 2017/12/20 | 3,795 | 3,915 | 3,765 | 3,795 | 25,800 |
| 2017/12/19 | 3,775 | 3,790 | 3,760 | 3,790 | 5,500 |
| 2017/12/18 | 3,710 | 3,770 | 3,710 | 3,755 | 7,200 |
| 2017/12/15 | 3,795 | 3,800 | 3,670 | 3,700 | 26,800 |
| 2017/12/14 | 3,655 | 3,730 | 3,640 | 3,730 | 11,100 |
| 2017/12/13 | 3,700 | 3,760 | 3,665 | 3,680 | 17,800 |
| 2017/12/12 | 3,695 | 3,830 | 3,675 | 3,705 | 30,000 |
| 2017/12/11 | 3,645 | 3,690 | 3,605 | 3,675 | 10,800 |
| 2017/12/08 | 3,700 | 3,700 | 3,535 | 3,660 | 29,100 |
| 2017/12/07 | 3,715 | 3,735 | 3,615 | 3,640 | 22,600 |
| 2017/12/06 | 3,560 | 4,025 | 3,510 | 3,625 | 123,100 |
| 2017/12/05 | 3,690 | 3,705 | 3,545 | 3,545 | 18,000 |
| 2017/12/04 | 3,700 | 3,750 | 3,670 | 3,700 | 9,300 |
| 2017/12/01 | 3,720 | 3,745 | 3,660 | 3,720 | 9,800 |
| 2017/11/30 | 3,775 | 3,785 | 3,650 | 3,720 | 18,300 |
| 2017/11/29 | 3,730 | 3,810 | 3,705 | 3,800 | 8,300 |
| 2017/11/28 | 3,785 | 3,830 | 3,680 | 3,730 | 14,100 |
| 2017/11/27 | 3,850 | 3,850 | 3,735 | 3,825 | 12,000 |
| 2017/11/24 | 3,780 | 3,830 | 3,735 | 3,800 | 12,900 |
| 2017/11/22 | 3,610 | 3,865 | 3,610 | 3,850 | 31,700 |
| 2017/11/21 | 3,630 | 3,635 | 3,590 | 3,635 | 2,800 |
| 2017/11/20 | 3,600 | 3,685 | 3,580 | 3,630 | 7,900 |
| 2017/11/17 | 3,505 | 3,600 | 3,425 | 3,600 | 10,600 |
| 2017/11/16 | 3,495 | 3,590 | 3,480 | 3,495 | 19,600 |
| 2017/11/15 | 3,600 | 3,660 | 3,225 | 3,390 | 77,000 |
| 2017/11/14 | 3,875 | 3,880 | 3,605 | 3,615 | 56,700 |
| 2017/11/13 | 3,800 | 4,050 | 3,800 | 3,920 | 26,200 |
| 2017/11/10 | 3,725 | 3,870 | 3,725 | 3,810 | 8,700 |
| 2017/11/09 | 3,880 | 3,955 | 3,750 | 3,780 | 22,000 |
| 2017/11/08 | 3,845 | 3,915 | 3,835 | 3,870 | 4,500 |
| 2017/11/07 | 3,720 | 3,895 | 3,700 | 3,845 | 12,100 |
| 2017/11/06 | 3,815 | 3,815 | 3,715 | 3,750 | 16,300 |
| 2017/11/02 | 3,945 | 3,945 | 3,825 | 3,825 | 12,600 |
| 2017/11/01 | 3,955 | 3,965 | 3,900 | 3,905 | 14,300 |
| 2017/10/31 | 3,830 | 3,935 | 3,790 | 3,935 | 7,700 |
| 2017/10/30 | 3,910 | 3,965 | 3,810 | 3,835 | 13,500 |
| 2017/10/27 | 3,805 | 3,990 | 3,805 | 3,935 | 33,100 |
| 2017/10/26 | 3,695 | 3,795 | 3,665 | 3,740 | 8,800 |
| 2017/10/25 | 3,800 | 3,845 | 3,690 | 3,710 | 17,600 |
| 2017/10/24 | 3,645 | 3,860 | 3,580 | 3,800 | 26,300 |
| 2017/10/23 | 3,630 | 3,640 | 3,555 | 3,625 | 12,900 |
| 2017/10/20 | 3,680 | 3,680 | 3,620 | 3,630 | 10,100 |
| 2017/10/19 | 3,655 | 3,715 | 3,640 | 3,715 | 8,100 |
| 2017/10/18 | 3,725 | 3,780 | 3,650 | 3,690 | 15,900 |
| 2017/10/17 | 3,775 | 3,810 | 3,750 | 3,765 | 7,100 |
| 2017/10/16 | 3,840 | 3,840 | 3,710 | 3,800 | 17,600 |
| 2017/10/13 | 3,800 | 3,875 | 3,720 | 3,840 | 25,400 |
| 2017/10/12 | 3,695 | 3,785 | 3,630 | 3,760 | 13,300 |
| 2017/10/11 | 3,675 | 3,675 | 3,625 | 3,670 | 4,400 |
| 2017/10/10 | 3,675 | 3,740 | 3,665 | 3,665 | 3,900 |
| 2017/10/06 | 3,665 | 3,750 | 3,625 | 3,700 | 11,700 |
| 2017/10/05 | 3,720 | 3,775 | 3,580 | 3,665 | 24,200 |
| 2017/10/04 | 3,850 | 3,850 | 3,710 | 3,715 | 15,500 |
| 2017/10/03 | 3,775 | 3,815 | 3,730 | 3,775 | 16,900 |
| 2017/10/02 | 3,855 | 3,905 | 3,775 | 3,820 | 30,500 |
| 2017/09/29 | 3,805 | 3,840 | 3,760 | 3,785 | 11,700 |
| 2017/09/28 | 3,940 | 3,970 | 3,705 | 3,750 | 52,200 |
| 2017/09/27 | 3,850 | 4,010 | 3,835 | 3,980 | 29,100 |
| 2017/09/26 | 3,755 | 3,885 | 3,680 | 3,800 | 26,900 |
| 2017/09/25 | 3,840 | 3,940 | 3,725 | 3,770 | 52,200 |
| 2017/09/22 | 4,250 | 4,390 | 3,615 | 3,700 | 278,900 |
| 2017/09/21 | 4,070 | 4,460 | 4,010 | 4,310 | 125,600 |
| 2017/09/20 | 4,180 | 4,235 | 3,975 | 4,070 | 75,800 |
| 2017/09/19 | 3,950 | 4,235 | 3,910 | 4,210 | 66,300 |
| 2017/09/15 | 3,690 | 3,920 | 3,650 | 3,880 | 32,300 |
| 2017/09/14 | 3,805 | 3,950 | 3,620 | 3,755 | 76,900 |
| 2017/09/13 | 3,695 | 3,790 | 3,550 | 3,600 | 36,600 |
| 2017/09/12 | 3,360 | 3,695 | 3,360 | 3,665 | 58,200 |
| 2017/09/11 | 3,390 | 3,440 | 3,350 | 3,355 | 14,800 |
| 2017/09/08 | 3,285 | 3,340 | 3,285 | 3,320 | 17,000 |
| 2017/09/07 | 3,440 | 3,485 | 3,250 | 3,255 | 41,000 |
| 2017/09/06 | 3,300 | 3,475 | 3,260 | 3,380 | 39,200 |
| 2017/09/05 | 3,580 | 3,580 | 3,235 | 3,375 | 75,500 |
| 2017/09/04 | 3,455 | 3,610 | 3,410 | 3,440 | 69,500 |
| 2017/09/01 | 3,680 | 3,700 | 3,530 | 3,545 | 54,700 |
| 2017/08/31 | 3,770 | 3,850 | 3,680 | 3,750 | 37,100 |
| 2017/08/30 | 3,895 | 3,895 | 3,575 | 3,775 | 121,500 |
| 2017/08/29 | 3,905 | 3,965 | 3,740 | 3,860 | 130,100 |
| 2017/08/28 | 4,320 | 4,350 | 3,950 | 4,030 | 99,700 |
| 2017/08/25 | 4,170 | 4,400 | 4,170 | 4,335 | 40,100 |
| 2017/08/24 | 4,185 | 4,330 | 4,125 | 4,200 | 53,800 |
| 2017/08/23 | 4,230 | 4,380 | 4,120 | 4,185 | 58,800 |
| 2017/08/22 | 3,910 | 4,300 | 3,910 | 4,180 | 87,300 |
| 2017/08/21 | 4,240 | 4,245 | 3,970 | 3,975 | 97,500 |
| 2017/08/18 | 3,900 | 4,320 | 3,775 | 4,100 | 172,300 |
| 2017/08/17 | 3,630 | 4,350 | 3,595 | 4,040 | 303,000 |
| 2017/08/16 | 3,645 | 3,680 | 3,390 | 3,650 | 86,500 |
| 2017/08/15 | 3,740 | 3,760 | 3,360 | 3,475 | 286,000 |
| 2017/08/14 | 3,110 | 3,110 | 3,110 | 3,110 | 6,000 |
| 2017/08/10 | 2,601 | 2,627 | 2,550 | 2,610 | 24,100 |
| 2017/08/09 | 2,581 | 2,617 | 2,495 | 2,586 | 32,900 |
| 2017/08/08 | 2,630 | 2,721 | 2,500 | 2,603 | 43,600 |
| 2017/08/07 | 2,699 | 2,729 | 2,550 | 2,580 | 39,500 |
| 2017/08/04 | 2,641 | 2,699 | 2,639 | 2,654 | 15,800 |
| 2017/08/03 | 2,724 | 2,728 | 2,597 | 2,633 | 41,300 |
| 2017/08/02 | 2,628 | 2,820 | 2,568 | 2,773 | 43,800 |
| 2017/08/01 | 2,905 | 2,905 | 2,585 | 2,609 | 87,500 |
| 2017/07/31 | 3,095 | 3,150 | 2,831 | 2,880 | 67,200 |
| 2017/07/28 | 3,330 | 3,390 | 3,095 | 3,095 | 83,700 |
| 2017/07/27 | 3,450 | 3,685 | 3,305 | 3,470 | 76,800 |
| 2017/07/26 | 3,360 | 3,475 | 3,335 | 3,415 | 32,000 |
| 2017/07/25 | 3,365 | 3,365 | 3,280 | 3,330 | 16,300 |
| 2017/07/24 | 3,230 | 3,370 | 3,100 | 3,365 | 56,400 |
| 2017/07/21 | 3,195 | 3,220 | 3,155 | 3,160 | 14,900 |
| 2017/07/20 | 3,360 | 3,360 | 3,240 | 3,245 | 19,000 |
| 2017/07/19 | 3,370 | 3,370 | 3,235 | 3,290 | 25,400 |
| 2017/07/18 | 3,350 | 3,360 | 3,185 | 3,300 | 65,200 |
| 2017/07/14 | 3,375 | 3,480 | 3,375 | 3,385 | 40,100 |
| 2017/07/13 | 3,500 | 3,530 | 3,360 | 3,360 | 49,000 |
| 2017/07/12 | 3,470 | 3,500 | 3,300 | 3,405 | 47,500 |
| 2017/07/11 | 3,350 | 3,630 | 3,290 | 3,605 | 63,200 |
| 2017/07/10 | 3,270 | 3,440 | 3,160 | 3,385 | 31,700 |
| 2017/07/07 | 3,070 | 3,235 | 3,060 | 3,200 | 13,700 |
| 2017/07/06 | 3,270 | 3,270 | 3,085 | 3,090 | 15,500 |
| 2017/07/05 | 3,125 | 3,320 | 3,075 | 3,205 | 19,700 |
| 2017/07/04 | 3,370 | 3,380 | 3,005 | 3,055 | 31,600 |
| 2017/07/03 | 3,070 | 3,355 | 3,000 | 3,230 | 40,400 |
| 2017/06/30 | 3,030 | 3,045 | 2,901 | 3,000 | 32,600 |
| 2017/06/29 | 3,005 | 3,200 | 2,900 | 3,170 | 34,000 |
| 2017/06/28 | 3,195 | 3,195 | 2,940 | 2,954 | 27,400 |
| 2017/06/27 | 3,170 | 3,190 | 3,120 | 3,165 | 10,500 |
| 2017/06/26 | 3,095 | 3,200 | 3,075 | 3,140 | 20,900 |
| 2017/06/23 | 3,315 | 3,385 | 3,125 | 3,140 | 42,700 |
| 2017/06/22 | 3,025 | 3,430 | 3,025 | 3,350 | 72,900 |
| 2017/06/21 | 2,840 | 3,050 | 2,830 | 3,030 | 29,900 |
| 2017/06/20 | 2,841 | 2,855 | 2,810 | 2,842 | 8,400 |
| 2017/06/19 | 2,841 | 2,873 | 2,761 | 2,851 | 23,900 |
| 2017/06/16 | 2,988 | 3,290 | 2,823 | 2,850 | 210,600 |
| 2017/06/15 | 2,782 | 2,858 | 2,760 | 2,788 | 14,200 |
| 2017/06/14 | 2,779 | 2,817 | 2,730 | 2,782 | 9,800 |
| 2017/06/13 | 2,700 | 2,783 | 2,686 | 2,783 | 12,600 |
| 2017/06/12 | 2,800 | 2,816 | 2,701 | 2,712 | 17,100 |
| 2017/06/09 | 2,860 | 2,960 | 2,811 | 2,827 | 27,800 |
| 2017/06/08 | 2,850 | 2,930 | 2,850 | 2,851 | 14,500 |
| 2017/06/07 | 2,852 | 2,890 | 2,796 | 2,850 | 35,500 |
| 2017/06/06 | 2,960 | 3,040 | 2,840 | 2,910 | 28,700 |
| 2017/06/05 | 2,907 | 3,095 | 2,891 | 3,030 | 22,200 |
| 2017/06/02 | 3,010 | 3,050 | 2,899 | 2,940 | 21,800 |
| 2017/06/01 | 2,914 | 2,951 | 2,914 | 2,947 | 9,000 |
| 2017/05/31 | 2,950 | 2,950 | 2,883 | 2,920 | 13,200 |
| 2017/05/30 | 2,890 | 2,959 | 2,862 | 2,950 | 13,400 |
| 2017/05/29 | 2,728 | 2,980 | 2,728 | 2,940 | 35,400 |
| 2017/05/26 | 2,708 | 2,720 | 2,668 | 2,719 | 8,000 |
| 2017/05/25 | 2,800 | 2,800 | 2,685 | 2,746 | 21,100 |
| 2017/05/24 | 2,728 | 2,780 | 2,653 | 2,771 | 45,300 |
| 2017/05/23 | 2,515 | 2,685 | 2,500 | 2,530 | 32,300 |
| 2017/05/22 | 2,309 | 2,558 | 2,309 | 2,500 | 21,100 |
| 2017/05/19 | 2,369 | 2,384 | 2,314 | 2,314 | 6,000 |
| 2017/05/18 | 2,301 | 2,368 | 2,282 | 2,343 | 5,700 |
| 2017/05/17 | 2,277 | 2,387 | 2,271 | 2,387 | 10,700 |
| 2017/05/16 | 2,400 | 2,401 | 2,306 | 2,306 | 21,600 |
| 2017/05/15 | 2,340 | 2,455 | 2,258 | 2,420 | 70,500 |
| 2017/05/12 | 2,205 | 2,205 | 2,117 | 2,140 | 19,800 |
| 2017/05/11 | 2,251 | 2,269 | 2,198 | 2,205 | 16,300 |
| 2017/05/10 | 2,221 | 2,280 | 2,221 | 2,273 | 18,900 |
| 2017/05/09 | 2,200 | 2,228 | 2,180 | 2,204 | 21,700 |
| 2017/05/08 | 2,270 | 2,271 | 2,207 | 2,237 | 13,300 |
| 2017/05/02 | 2,316 | 2,349 | 2,250 | 2,250 | 45,200 |
| 2017/05/01 | 2,222 | 2,772 | 2,221 | 2,350 | 188,100 |
| 2017/04/28 | 2,260 | 2,297 | 2,239 | 2,272 | 14,900 |
| 2017/04/27 | 2,251 | 2,267 | 2,231 | 2,262 | 7,100 |
| 2017/04/26 | 2,248 | 2,279 | 2,220 | 2,251 | 8,700 |
| 2017/04/25 | 2,220 | 2,287 | 2,052 | 2,260 | 25,200 |
| 2017/04/24 | 2,264 | 2,319 | 2,201 | 2,260 | 10,100 |
| 2017/04/21 | 2,284 | 2,288 | 2,236 | 2,288 | 10,100 |
| 2017/04/20 | 2,273 | 2,291 | 2,261 | 2,287 | 5,000 |
| 2017/04/19 | 2,258 | 2,305 | 2,255 | 2,292 | 7,600 |
| 2017/04/18 | 2,345 | 2,345 | 2,286 | 2,290 | 2,400 |
| 2017/04/17 | 2,275 | 2,324 | 2,273 | 2,296 | 5,400 |
| 2017/04/14 | 2,298 | 2,320 | 2,241 | 2,274 | 22,700 |
| 2017/04/13 | 2,244 | 2,303 | 2,235 | 2,303 | 27,400 |
| 2017/04/12 | 2,307 | 2,312 | 2,271 | 2,312 | 6,200 |
| 2017/04/11 | 2,300 | 2,378 | 2,251 | 2,378 | 11,800 |
| 2017/04/10 | 2,279 | 2,368 | 2,210 | 2,301 | 13,000 |
| 2017/04/07 | 2,330 | 2,349 | 2,251 | 2,329 | 17,300 |
| 2017/04/06 | 2,380 | 2,381 | 2,300 | 2,351 | 15,300 |
| 2017/04/05 | 2,397 | 2,421 | 2,380 | 2,410 | 8,700 |
| 2017/04/04 | 2,451 | 2,451 | 2,331 | 2,382 | 20,200 |
| 2017/04/03 | 2,492 | 2,516 | 2,466 | 2,485 | 5,900 |
| 2017/03/31 | 2,531 | 2,557 | 2,508 | 2,528 | 2,300 |
| 2017/03/30 | 2,542 | 2,569 | 2,500 | 2,539 | 9,000 |
| 2017/03/29 | 2,515 | 2,579 | 2,513 | 2,547 | 5,900 |
| 2017/03/28 | 2,511 | 2,539 | 2,510 | 2,525 | 6,500 |
| 2017/03/27 | 2,580 | 2,584 | 2,511 | 2,532 | 21,600 |
| 2017/03/24 | 2,535 | 2,570 | 2,531 | 2,560 | 21,600 |
| 2017/03/23 | 2,600 | 2,600 | 2,500 | 2,530 | 22,400 |
| 2017/03/22 | 2,569 | 2,634 | 2,569 | 2,600 | 12,800 |
| 2017/03/21 | 2,551 | 2,642 | 2,551 | 2,639 | 15,300 |
| 2017/03/17 | 2,636 | 2,636 | 2,550 | 2,614 | 21,200 |
| 2017/03/16 | 2,560 | 2,648 | 2,535 | 2,636 | 15,100 |
| 2017/03/15 | 2,602 | 2,625 | 2,460 | 2,551 | 26,200 |
| 2017/03/14 | 2,710 | 2,715 | 2,625 | 2,639 | 15,600 |
| 2017/03/13 | 2,597 | 2,688 | 2,587 | 2,658 | 20,100 |
| 2017/03/10 | 2,800 | 2,804 | 2,580 | 2,597 | 71,400 |
| 2017/03/09 | 2,700 | 2,841 | 2,700 | 2,703 | 61,900 |
| 2017/03/08 | 2,610 | 2,669 | 2,610 | 2,650 | 26,400 |
| 2017/03/07 | 2,545 | 2,600 | 2,537 | 2,600 | 15,600 |
| 2017/03/06 | 2,520 | 2,567 | 2,512 | 2,544 | 24,700 |
| 2017/03/03 | 2,465 | 2,545 | 2,440 | 2,504 | 28,200 |
| 2017/03/02 | 2,419 | 2,514 | 2,400 | 2,462 | 29,400 |
| 2017/03/01 | 2,370 | 2,429 | 2,351 | 2,369 | 18,100 |
| 2017/02/28 | 2,386 | 2,450 | 2,310 | 2,355 | 39,700 |
| 2017/02/27 | 2,488 | 2,495 | 2,363 | 2,386 | 65,800 |
| 2017/02/24 | 2,519 | 2,696 | 2,500 | 2,505 | 160,400 |
| 2017/02/23 | 2,493 | 2,570 | 2,471 | 2,519 | 38,500 |
| 2017/02/22 | 2,450 | 2,479 | 2,440 | 2,450 | 20,800 |
| 2017/02/21 | 2,451 | 2,484 | 2,430 | 2,469 | 15,300 |
| 2017/02/20 | 2,401 | 2,445 | 2,401 | 2,445 | 14,600 |
| 2017/02/17 | 2,421 | 2,464 | 2,400 | 2,401 | 31,300 |
| 2017/02/16 | 2,429 | 2,477 | 2,403 | 2,403 | 18,700 |
| 2017/02/15 | 2,550 | 2,599 | 2,400 | 2,450 | 51,800 |
| 2017/02/14 | 2,445 | 2,600 | 2,431 | 2,546 | 53,100 |
| 2017/02/13 | 2,453 | 2,465 | 2,402 | 2,405 | 24,500 |
| 2017/02/10 | 2,450 | 2,534 | 2,422 | 2,466 | 70,900 |
| 2017/02/09 | 2,551 | 2,680 | 2,540 | 2,623 | 45,900 |
| 2017/02/08 | 2,482 | 2,537 | 2,431 | 2,493 | 24,600 |
| 2017/02/07 | 2,480 | 2,539 | 2,457 | 2,482 | 13,400 |
| 2017/02/06 | 2,336 | 2,565 | 2,335 | 2,489 | 49,400 |
| 2017/02/03 | 2,378 | 2,441 | 2,325 | 2,337 | 23,000 |
| 2017/02/02 | 2,312 | 2,444 | 2,312 | 2,366 | 37,100 |
| 2017/02/01 | 2,338 | 2,400 | 2,316 | 2,359 | 21,500 |
| 2017/01/31 | 2,405 | 2,427 | 2,335 | 2,340 | 57,000 |
| 2017/01/30 | 2,501 | 2,535 | 2,445 | 2,479 | 115,100 |
| 2017/01/27 | 2,678 | 2,778 | 2,542 | 2,699 | 446,600 |
| 2017/01/26 | 2,277 | 2,312 | 2,271 | 2,278 | 26,400 |
| 2017/01/25 | 2,268 | 2,313 | 2,236 | 2,294 | 26,400 |
| 2017/01/24 | 2,178 | 2,333 | 2,178 | 2,225 | 41,800 |
| 2017/01/23 | 2,200 | 2,236 | 2,123 | 2,200 | 34,600 |
| 2017/01/20 | 2,101 | 2,158 | 2,090 | 2,150 | 37,100 |
| 2017/01/19 | 2,105 | 2,247 | 2,105 | 2,230 | 62,900 |
| 2017/01/18 | 2,081 | 2,127 | 2,044 | 2,080 | 36,200 |
| 2017/01/17 | 2,129 | 2,179 | 2,073 | 2,120 | 42,700 |
| 2017/01/16 | 2,180 | 2,180 | 2,114 | 2,119 | 28,300 |
| 2017/01/13 | 2,199 | 2,220 | 2,130 | 2,195 | 45,400 |
| 2017/01/12 | 2,309 | 2,309 | 2,154 | 2,189 | 80,100 |
| 2017/01/11 | 2,285 | 2,336 | 2,261 | 2,298 | 32,800 |
| 2017/01/10 | 2,333 | 2,336 | 2,213 | 2,294 | 106,500 |
| 2017/01/06 | 2,451 | 2,489 | 2,360 | 2,368 | 85,400 |
| 2017/01/05 | 2,452 | 2,547 | 2,450 | 2,547 | 34,900 |
| 2017/01/04 | 2,432 | 2,550 | 2,350 | 2,481 | 98,500 |