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 |
|---|---|---|---|---|---|
| 2018/12/28 | 917 | 994 | 917 | 972 | 93,400 |
| 2018/12/27 | 950 | 956 | 900 | 947 | 40,600 |
| 2018/12/26 | 910 | 915 | 843 | 878 | 66,400 |
| 2018/12/25 | 901 | 916 | 810 | 867 | 111,300 |
| 2018/12/21 | 987 | 987 | 918 | 960 | 58,800 |
| 2018/12/20 | 1,012 | 1,021 | 959 | 986 | 42,600 |
| 2018/12/19 | 1,003 | 1,057 | 1,003 | 1,020 | 21,600 |
| 2018/12/18 | 1,022 | 1,047 | 988 | 1,018 | 42,600 |
| 2018/12/17 | 1,067 | 1,067 | 1,015 | 1,039 | 14,400 |
| 2018/12/14 | 1,091 | 1,119 | 1,064 | 1,089 | 27,600 |
| 2018/12/13 | 1,094 | 1,129 | 1,056 | 1,118 | 20,500 |
| 2018/12/12 | 1,049 | 1,082 | 1,037 | 1,072 | 20,700 |
| 2018/12/11 | 1,079 | 1,079 | 1,011 | 1,023 | 35,300 |
| 2018/12/10 | 1,063 | 1,080 | 1,030 | 1,049 | 33,100 |
| 2018/12/07 | 1,080 | 1,101 | 1,061 | 1,093 | 18,500 |
| 2018/12/06 | 1,122 | 1,134 | 1,062 | 1,068 | 27,200 |
| 2018/12/05 | 1,126 | 1,150 | 1,114 | 1,120 | 91,400 |
| 2018/12/04 | 1,202 | 1,221 | 1,160 | 1,185 | 35,200 |
| 2018/12/03 | 1,220 | 1,260 | 1,194 | 1,199 | 25,200 |
| 2018/11/30 | 1,202 | 1,220 | 1,182 | 1,218 | 50,200 |
| 2018/11/29 | 1,253 | 1,260 | 1,184 | 1,205 | 43,700 |
| 2018/11/28 | 1,215 | 1,268 | 1,215 | 1,263 | 23,900 |
| 2018/11/27 | 1,171 | 1,239 | 1,145 | 1,225 | 39,300 |
| 2018/11/26 | 1,205 | 1,246 | 1,186 | 1,193 | 41,500 |
| 2018/11/22 | 1,130 | 1,192 | 1,121 | 1,190 | 27,800 |
| 2018/11/21 | 1,136 | 1,171 | 1,118 | 1,130 | 21,700 |
| 2018/11/20 | 1,181 | 1,181 | 1,137 | 1,154 | 12,600 |
| 2018/11/19 | 1,158 | 1,186 | 1,137 | 1,181 | 17,600 |
| 2018/11/16 | 1,173 | 1,173 | 1,129 | 1,155 | 23,200 |
| 2018/11/15 | 1,162 | 1,204 | 1,162 | 1,184 | 26,300 |
| 2018/11/14 | 1,158 | 1,314 | 1,158 | 1,205 | 53,500 |
| 2018/11/13 | 1,182 | 1,217 | 1,172 | 1,188 | 15,900 |
| 2018/11/12 | 1,260 | 1,268 | 1,225 | 1,237 | 30,100 |
| 2018/11/09 | 1,267 | 1,335 | 1,267 | 1,290 | 33,800 |
| 2018/11/08 | 1,247 | 1,315 | 1,247 | 1,297 | 41,100 |
| 2018/11/07 | 1,173 | 1,251 | 1,173 | 1,228 | 25,500 |
| 2018/11/06 | 1,210 | 1,211 | 1,171 | 1,171 | 10,100 |
| 2018/11/05 | 1,192 | 1,231 | 1,171 | 1,210 | 8,000 |
| 2018/11/02 | 1,175 | 1,234 | 1,174 | 1,222 | 22,900 |
| 2018/11/01 | 1,140 | 1,216 | 1,127 | 1,199 | 51,300 |
| 2018/10/31 | 1,130 | 1,238 | 1,130 | 1,200 | 45,000 |
| 2018/10/30 | 1,005 | 1,131 | 1,002 | 1,100 | 93,400 |
| 2018/10/29 | 1,076 | 1,087 | 1,007 | 1,038 | 65,100 |
| 2018/10/26 | 1,128 | 1,148 | 1,065 | 1,074 | 50,400 |
| 2018/10/25 | 1,156 | 1,165 | 1,111 | 1,122 | 32,400 |
| 2018/10/24 | 1,200 | 1,205 | 1,156 | 1,186 | 27,300 |
| 2018/10/23 | 1,242 | 1,247 | 1,182 | 1,200 | 22,500 |
| 2018/10/22 | 1,253 | 1,264 | 1,227 | 1,242 | 11,800 |
| 2018/10/19 | 1,230 | 1,276 | 1,228 | 1,265 | 12,800 |
| 2018/10/18 | 1,269 | 1,290 | 1,247 | 1,257 | 8,900 |
| 2018/10/17 | 1,251 | 1,292 | 1,251 | 1,269 | 12,800 |
| 2018/10/16 | 1,231 | 1,264 | 1,230 | 1,241 | 13,300 |
| 2018/10/15 | 1,254 | 1,277 | 1,225 | 1,242 | 22,700 |
| 2018/10/12 | 1,182 | 1,300 | 1,174 | 1,266 | 35,200 |
| 2018/10/11 | 1,154 | 1,197 | 1,130 | 1,182 | 70,300 |
| 2018/10/10 | 1,224 | 1,226 | 1,178 | 1,214 | 48,600 |
| 2018/10/09 | 1,284 | 1,284 | 1,188 | 1,200 | 69,700 |
| 2018/10/05 | 1,250 | 1,304 | 1,233 | 1,269 | 89,900 |
| 2018/10/04 | 1,353 | 1,396 | 1,290 | 1,310 | 51,400 |
| 2018/10/03 | 1,394 | 1,397 | 1,333 | 1,352 | 37,500 |
| 2018/10/02 | 1,437 | 1,447 | 1,394 | 1,406 | 16,100 |
| 2018/10/01 | 1,419 | 1,452 | 1,419 | 1,446 | 6,200 |
| 2018/09/28 | 1,422 | 1,439 | 1,399 | 1,437 | 20,500 |
| 2018/09/27 | 1,421 | 1,433 | 1,391 | 1,402 | 23,800 |
| 2018/09/26 | 1,450 | 1,476 | 1,436 | 1,444 | 10,900 |
| 2018/09/25 | 1,451 | 1,457 | 1,441 | 1,452 | 10,300 |
| 2018/09/21 | 1,460 | 1,493 | 1,455 | 1,470 | 9,700 |
| 2018/09/20 | 1,475 | 1,512 | 1,462 | 1,470 | 15,000 |
| 2018/09/19 | 1,484 | 1,517 | 1,458 | 1,483 | 19,600 |
| 2018/09/18 | 1,467 | 1,500 | 1,435 | 1,461 | 28,300 |
| 2018/09/14 | 1,443 | 1,511 | 1,396 | 1,507 | 30,700 |
| 2018/09/13 | 1,418 | 1,435 | 1,398 | 1,413 | 16,200 |
| 2018/09/12 | 1,441 | 1,472 | 1,411 | 1,417 | 16,600 |
| 2018/09/11 | 1,486 | 1,486 | 1,438 | 1,455 | 13,000 |
| 2018/09/10 | 1,463 | 1,531 | 1,463 | 1,491 | 16,900 |
| 2018/09/07 | 1,505 | 1,510 | 1,448 | 1,493 | 31,300 |
| 2018/09/06 | 1,586 | 1,586 | 1,520 | 1,530 | 13,500 |
| 2018/09/05 | 1,545 | 1,640 | 1,539 | 1,587 | 9,300 |
| 2018/09/04 | 1,561 | 1,596 | 1,543 | 1,585 | 15,400 |
| 2018/09/03 | 1,626 | 1,626 | 1,550 | 1,561 | 31,000 |
| 2018/08/31 | 1,609 | 1,643 | 1,573 | 1,638 | 25,000 |
| 2018/08/30 | 1,545 | 1,632 | 1,544 | 1,606 | 27,700 |
| 2018/08/29 | 1,550 | 1,559 | 1,526 | 1,536 | 42,100 |
| 2018/08/28 | 1,544 | 1,562 | 1,505 | 1,560 | 59,700 |
| 2018/08/27 | 1,456 | 1,511 | 1,435 | 1,504 | 31,400 |
| 2018/08/24 | 1,435 | 1,473 | 1,422 | 1,452 | 45,600 |
| 2018/08/23 | 1,450 | 1,454 | 1,407 | 1,414 | 31,000 |
| 2018/08/22 | 1,341 | 1,412 | 1,338 | 1,381 | 31,300 |
| 2018/08/21 | 1,319 | 1,350 | 1,300 | 1,341 | 64,600 |
| 2018/08/20 | 1,501 | 1,501 | 1,329 | 1,347 | 110,900 |
| 2018/08/17 | 1,546 | 1,568 | 1,489 | 1,509 | 50,700 |
| 2018/08/16 | 1,528 | 1,604 | 1,485 | 1,537 | 95,700 |
| 2018/08/15 | 1,659 | 1,813 | 1,571 | 1,608 | 298,500 |
| 2018/08/14 | 1,523 | 1,675 | 1,523 | 1,643 | 41,200 |
| 2018/08/13 | 1,625 | 1,658 | 1,594 | 1,603 | 28,700 |
| 2018/08/10 | 1,633 | 1,656 | 1,617 | 1,635 | 12,600 |
| 2018/08/09 | 1,699 | 1,699 | 1,645 | 1,652 | 19,100 |
| 2018/08/08 | 1,640 | 1,722 | 1,640 | 1,722 | 19,200 |
| 2018/08/07 | 1,651 | 1,677 | 1,641 | 1,674 | 7,800 |
| 2018/08/06 | 1,688 | 1,715 | 1,668 | 1,675 | 13,100 |
| 2018/08/03 | 1,815 | 1,815 | 1,700 | 1,706 | 26,400 |
| 2018/08/02 | 1,797 | 1,846 | 1,775 | 1,816 | 19,800 |
| 2018/08/01 | 1,747 | 1,819 | 1,721 | 1,792 | 35,000 |
| 2018/07/31 | 1,645 | 1,758 | 1,625 | 1,748 | 54,600 |
| 2018/07/30 | 1,726 | 1,726 | 1,650 | 1,661 | 22,400 |
| 2018/07/27 | 1,706 | 1,745 | 1,688 | 1,726 | 14,000 |
| 2018/07/26 | 1,757 | 1,757 | 1,690 | 1,706 | 6,900 |
| 2018/07/25 | 1,759 | 1,783 | 1,716 | 1,718 | 14,000 |
| 2018/07/24 | 1,760 | 1,878 | 1,734 | 1,767 | 75,100 |
| 2018/07/23 | 1,690 | 1,734 | 1,687 | 1,734 | 17,200 |
| 2018/07/20 | 1,695 | 1,726 | 1,682 | 1,715 | 14,200 |
| 2018/07/19 | 1,696 | 1,721 | 1,680 | 1,710 | 8,800 |
| 2018/07/18 | 1,668 | 1,741 | 1,642 | 1,696 | 29,300 |
| 2018/07/17 | 1,740 | 1,740 | 1,651 | 1,680 | 17,300 |
| 2018/07/13 | 1,720 | 1,750 | 1,704 | 1,740 | 12,200 |
| 2018/07/12 | 1,704 | 1,734 | 1,685 | 1,718 | 17,300 |
| 2018/07/11 | 1,700 | 1,728 | 1,656 | 1,708 | 13,200 |
| 2018/07/10 | 1,686 | 1,720 | 1,660 | 1,706 | 15,700 |
| 2018/07/09 | 1,672 | 1,706 | 1,598 | 1,659 | 27,800 |
| 2018/07/06 | 1,600 | 1,708 | 1,581 | 1,672 | 38,900 |
| 2018/07/05 | 1,623 | 1,659 | 1,539 | 1,555 | 64,700 |
| 2018/07/04 | 1,774 | 1,774 | 1,615 | 1,654 | 47,700 |
| 2018/07/03 | 1,710 | 1,801 | 1,697 | 1,757 | 43,700 |
| 2018/07/02 | 1,727 | 1,739 | 1,644 | 1,654 | 37,000 |
| 2018/06/29 | 1,665 | 1,736 | 1,663 | 1,711 | 46,100 |
| 2018/06/28 | 1,636 | 1,669 | 1,600 | 1,666 | 35,600 |
| 2018/06/27 | 1,559 | 1,691 | 1,559 | 1,676 | 27,400 |
| 2018/06/26 | 1,559 | 1,588 | 1,482 | 1,560 | 74,700 |
| 2018/06/25 | 1,668 | 1,669 | 1,542 | 1,559 | 93,800 |
| 2018/06/22 | 1,688 | 1,696 | 1,650 | 1,668 | 28,600 |
| 2018/06/21 | 1,715 | 1,752 | 1,670 | 1,709 | 37,500 |
| 2018/06/20 | 1,727 | 1,756 | 1,655 | 1,746 | 56,500 |
| 2018/06/19 | 1,785 | 1,787 | 1,711 | 1,725 | 36,700 |
| 2018/06/18 | 1,800 | 1,811 | 1,776 | 1,785 | 24,800 |
| 2018/06/15 | 1,820 | 1,823 | 1,794 | 1,822 | 17,300 |
| 2018/06/14 | 1,796 | 1,819 | 1,791 | 1,814 | 14,400 |
| 2018/06/13 | 1,841 | 1,850 | 1,792 | 1,802 | 53,800 |
| 2018/06/12 | 1,860 | 1,869 | 1,841 | 1,856 | 8,400 |
| 2018/06/11 | 1,852 | 1,865 | 1,823 | 1,860 | 5,900 |
| 2018/06/08 | 1,857 | 1,870 | 1,844 | 1,858 | 14,700 |
| 2018/06/07 | 1,837 | 1,908 | 1,830 | 1,880 | 34,500 |
| 2018/06/06 | 1,803 | 1,845 | 1,803 | 1,815 | 10,800 |
| 2018/06/05 | 1,844 | 1,851 | 1,813 | 1,827 | 23,300 |
| 2018/06/04 | 1,911 | 1,912 | 1,832 | 1,844 | 26,900 |
| 2018/06/01 | 1,843 | 1,884 | 1,812 | 1,835 | 24,000 |
| 2018/05/31 | 1,842 | 1,852 | 1,825 | 1,845 | 7,300 |
| 2018/05/30 | 1,793 | 1,872 | 1,780 | 1,841 | 32,000 |
| 2018/05/29 | 1,925 | 1,925 | 1,860 | 1,873 | 29,800 |
| 2018/05/28 | 1,911 | 1,960 | 1,900 | 1,927 | 19,400 |
| 2018/05/25 | 1,855 | 1,904 | 1,847 | 1,898 | 14,900 |
| 2018/05/24 | 1,888 | 1,900 | 1,843 | 1,869 | 26,400 |
| 2018/05/23 | 1,968 | 1,978 | 1,892 | 1,907 | 35,900 |
| 2018/05/22 | 1,931 | 1,969 | 1,909 | 1,968 | 17,700 |
| 2018/05/21 | 1,900 | 1,931 | 1,886 | 1,931 | 17,100 |
| 2018/05/18 | 1,899 | 1,940 | 1,880 | 1,919 | 21,800 |
| 2018/05/17 | 1,895 | 1,968 | 1,861 | 1,880 | 36,500 |
| 2018/05/16 | 1,880 | 1,944 | 1,811 | 1,895 | 84,200 |
| 2018/05/15 | 1,910 | 1,928 | 1,850 | 1,900 | 61,000 |
| 2018/05/14 | 1,900 | 1,945 | 1,835 | 1,920 | 165,400 |
| 2018/05/11 | 2,021 | 2,101 | 1,968 | 2,079 | 46,900 |
| 2018/05/10 | 2,101 | 2,101 | 2,018 | 2,020 | 19,500 |
| 2018/05/09 | 2,091 | 2,149 | 2,070 | 2,108 | 20,500 |
| 2018/05/08 | 2,082 | 2,123 | 2,065 | 2,098 | 20,000 |
| 2018/05/07 | 1,991 | 2,115 | 1,991 | 2,110 | 32,500 |
| 2018/05/02 | 2,000 | 2,057 | 1,968 | 2,041 | 37,900 |
| 2018/05/01 | 2,090 | 2,101 | 1,988 | 2,025 | 80,800 |
| 2018/04/27 | 2,144 | 2,250 | 2,075 | 2,130 | 52,700 |
| 2018/04/26 | 2,318 | 2,318 | 2,089 | 2,144 | 108,000 |
| 2018/04/25 | 2,233 | 2,377 | 2,230 | 2,319 | 174,600 |
| 2018/04/24 | 2,051 | 2,320 | 2,048 | 2,298 | 295,100 |
| 2018/04/23 | 1,890 | 2,200 | 1,866 | 2,029 | 456,500 |
| 2018/04/20 | 1,805 | 1,840 | 1,764 | 1,819 | 20,700 |
| 2018/04/19 | 1,820 | 1,825 | 1,783 | 1,805 | 6,600 |
| 2018/04/18 | 1,800 | 1,838 | 1,781 | 1,802 | 14,900 |
| 2018/04/17 | 1,813 | 1,813 | 1,707 | 1,786 | 19,500 |
| 2018/04/16 | 1,847 | 1,891 | 1,778 | 1,780 | 33,900 |
| 2018/04/13 | 1,810 | 1,875 | 1,798 | 1,847 | 27,500 |
| 2018/04/12 | 1,731 | 1,837 | 1,731 | 1,797 | 29,200 |
| 2018/04/11 | 1,774 | 1,774 | 1,706 | 1,725 | 22,900 |
| 2018/04/10 | 1,775 | 1,785 | 1,735 | 1,762 | 13,400 |
| 2018/04/09 | 1,721 | 1,751 | 1,677 | 1,742 | 35,900 |
| 2018/04/06 | 1,845 | 1,849 | 1,731 | 1,761 | 71,000 |
| 2018/04/05 | 1,699 | 1,765 | 1,670 | 1,708 | 38,100 |
| 2018/04/04 | 1,782 | 1,782 | 1,680 | 1,686 | 54,800 |
| 2018/04/03 | 1,752 | 1,780 | 1,726 | 1,754 | 20,200 |
| 2018/04/02 | 1,819 | 1,850 | 1,765 | 1,771 | 40,800 |
| 2018/03/30 | 1,823 | 1,830 | 1,788 | 1,800 | 12,400 |
| 2018/03/29 | 1,801 | 1,804 | 1,765 | 1,801 | 12,400 |
| 2018/03/28 | 1,770 | 1,811 | 1,763 | 1,790 | 13,600 |
| 2018/03/28 | 1 -> 2.00 分割 | ||||
| 2018/03/27 | 3,715 | 3,770 | 3,530 | 3,550 | 56,100 |
| 2018/03/26 | 3,730 | 3,820 | 3,570 | 3,675 | 35,200 |
| 2018/03/23 | 3,780 | 3,905 | 3,730 | 3,765 | 34,400 |
| 2018/03/22 | 4,110 | 4,345 | 3,995 | 4,010 | 40,300 |
| 2018/03/20 | 4,010 | 4,205 | 3,960 | 4,125 | 26,100 |
| 2018/03/19 | 3,795 | 4,170 | 3,785 | 4,075 | 66,700 |
| 2018/03/16 | 3,855 | 3,860 | 3,800 | 3,840 | 25,300 |
| 2018/03/15 | 3,795 | 3,860 | 3,765 | 3,860 | 9,400 |
| 2018/03/14 | 3,750 | 3,850 | 3,730 | 3,835 | 8,900 |
| 2018/03/13 | 3,620 | 3,805 | 3,620 | 3,775 | 13,700 |
| 2018/03/12 | 3,735 | 3,790 | 3,610 | 3,650 | 21,900 |
| 2018/03/09 | 3,805 | 3,855 | 3,720 | 3,755 | 30,600 |
| 2018/03/08 | 3,630 | 3,890 | 3,630 | 3,860 | 53,000 |
| 2018/03/07 | 3,665 | 3,675 | 3,475 | 3,610 | 76,600 |
| 2018/03/06 | 3,425 | 3,485 | 3,405 | 3,455 | 11,400 |
| 2018/03/05 | 3,400 | 3,480 | 3,305 | 3,355 | 26,900 |
| 2018/03/02 | 3,410 | 3,450 | 3,370 | 3,445 | 20,400 |
| 2018/03/01 | 3,565 | 3,590 | 3,475 | 3,525 | 13,100 |
| 2018/02/28 | 3,550 | 3,665 | 3,545 | 3,610 | 22,500 |
| 2018/02/27 | 3,530 | 3,540 | 3,400 | 3,540 | 25,700 |
| 2018/02/26 | 3,575 | 3,575 | 3,480 | 3,485 | 16,900 |
| 2018/02/23 | 3,600 | 3,600 | 3,500 | 3,515 | 18,600 |
| 2018/02/22 | 3,650 | 3,675 | 3,565 | 3,585 | 20,100 |
| 2018/02/21 | 3,705 | 3,840 | 3,640 | 3,700 | 14,800 |
| 2018/02/20 | 3,810 | 3,840 | 3,675 | 3,735 | 23,100 |
| 2018/02/19 | 3,800 | 3,925 | 3,750 | 3,815 | 28,200 |
| 2018/02/16 | 3,680 | 3,755 | 3,600 | 3,690 | 12,300 |
| 2018/02/15 | 3,545 | 3,730 | 3,390 | 3,725 | 28,200 |
| 2018/02/14 | 3,615 | 3,840 | 3,365 | 3,475 | 41,800 |
| 2018/02/13 | 3,865 | 3,875 | 3,560 | 3,600 | 32,400 |
| 2018/02/09 | 3,510 | 3,765 | 3,425 | 3,760 | 28,800 |
| 2018/02/08 | 3,795 | 3,850 | 3,500 | 3,720 | 91,500 |
| 2018/02/07 | 3,555 | 3,555 | 3,155 | 3,260 | 29,800 |
| 2018/02/06 | 3,630 | 3,645 | 3,115 | 3,345 | 104,600 |
| 2018/02/05 | 3,700 | 3,820 | 3,700 | 3,810 | 12,400 |
| 2018/02/02 | 3,815 | 3,870 | 3,755 | 3,805 | 6,400 |
| 2018/02/01 | 3,775 | 3,845 | 3,720 | 3,840 | 10,000 |
| 2018/01/31 | 3,800 | 3,845 | 3,745 | 3,835 | 21,700 |
| 2018/01/30 | 3,885 | 3,890 | 3,815 | 3,845 | 12,900 |
| 2018/01/29 | 4,025 | 4,025 | 3,840 | 3,885 | 21,000 |
| 2018/01/26 | 4,080 | 4,090 | 4,000 | 4,035 | 5,700 |
| 2018/01/25 | 4,115 | 4,130 | 4,050 | 4,085 | 12,300 |
| 2018/01/24 | 4,115 | 4,160 | 4,110 | 4,150 | 6,000 |
| 2018/01/23 | 4,130 | 4,130 | 4,080 | 4,115 | 4,900 |
| 2018/01/22 | 4,010 | 4,130 | 3,960 | 4,105 | 10,300 |
| 2018/01/19 | 4,000 | 4,170 | 4,000 | 4,025 | 24,900 |
| 2018/01/18 | 4,000 | 4,000 | 3,910 | 3,970 | 12,100 |
| 2018/01/17 | 3,955 | 3,980 | 3,905 | 3,925 | 9,100 |
| 2018/01/16 | 3,830 | 4,090 | 3,830 | 4,020 | 18,200 |
| 2018/01/15 | 3,785 | 3,905 | 3,785 | 3,830 | 11,900 |
| 2018/01/12 | 3,740 | 3,850 | 3,700 | 3,760 | 10,300 |
| 2018/01/11 | 3,675 | 3,725 | 3,660 | 3,690 | 6,900 |
| 2018/01/10 | 3,675 | 3,710 | 3,675 | 3,675 | 5,900 |
| 2018/01/09 | 3,720 | 3,720 | 3,640 | 3,685 | 8,800 |
| 2018/01/05 | 3,645 | 3,715 | 3,625 | 3,715 | 10,000 |
| 2018/01/04 | 3,675 | 3,700 | 3,620 | 3,625 | 11,500 |