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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,079 | 1,093 | 1,059 | 1,086 | 14,200 |
| 2019/12/27 | 1,061 | 1,107 | 1,061 | 1,085 | 11,800 |
| 2019/12/26 | 1,100 | 1,120 | 1,079 | 1,079 | 9,300 |
| 2019/12/25 | 1,114 | 1,123 | 1,088 | 1,100 | 8,300 |
| 2019/12/24 | 1,122 | 1,132 | 1,112 | 1,125 | 8,900 |
| 2019/12/23 | 1,134 | 1,144 | 1,114 | 1,118 | 21,300 |
| 2019/12/20 | 1,093 | 1,127 | 1,068 | 1,126 | 29,300 |
| 2019/12/19 | 1,078 | 1,109 | 1,066 | 1,066 | 91,000 |
| 2019/12/18 | 1,198 | 1,198 | 1,125 | 1,138 | 28,100 |
| 2019/12/17 | 1,166 | 1,219 | 1,136 | 1,177 | 38,200 |
| 2019/12/16 | 1,185 | 1,191 | 1,127 | 1,129 | 23,700 |
| 2019/12/13 | 1,279 | 1,279 | 1,210 | 1,210 | 15,500 |
| 2019/12/12 | 1,360 | 1,360 | 1,279 | 1,285 | 71,000 |
| 2019/12/11 | 1,381 | 1,425 | 1,360 | 1,420 | 56,400 |
| 2019/12/10 | 1,390 | 1,441 | 1,366 | 1,411 | 40,900 |
| 2019/12/09 | 1,380 | 1,380 | 1,340 | 1,360 | 13,500 |
| 2019/12/06 | 1,373 | 1,396 | 1,332 | 1,390 | 21,600 |
| 2019/12/05 | 1,395 | 1,422 | 1,380 | 1,398 | 21,900 |
| 2019/12/04 | 1,345 | 1,407 | 1,345 | 1,383 | 19,100 |
| 2019/12/03 | 1,335 | 1,361 | 1,315 | 1,359 | 9,900 |
| 2019/12/02 | 1,358 | 1,358 | 1,300 | 1,334 | 17,700 |
| 2019/11/29 | 1,315 | 1,367 | 1,313 | 1,328 | 38,900 |
| 2019/11/28 | 1,317 | 1,349 | 1,287 | 1,345 | 21,100 |
| 2019/11/27 | 1,277 | 1,330 | 1,263 | 1,330 | 14,400 |
| 2019/11/26 | 1,295 | 1,296 | 1,240 | 1,259 | 15,100 |
| 2019/11/25 | 1,248 | 1,400 | 1,240 | 1,299 | 32,900 |
| 2019/11/22 | 1,254 | 1,262 | 1,210 | 1,223 | 14,800 |
| 2019/11/21 | 1,232 | 1,268 | 1,204 | 1,254 | 11,200 |
| 2019/11/20 | 1,270 | 1,275 | 1,231 | 1,242 | 9,100 |
| 2019/11/19 | 1,250 | 1,290 | 1,232 | 1,262 | 14,900 |
| 2019/11/18 | 1,210 | 1,243 | 1,210 | 1,235 | 3,200 |
| 2019/11/15 | 1,176 | 1,204 | 1,170 | 1,180 | 12,000 |
| 2019/11/14 | 1,160 | 1,190 | 1,153 | 1,190 | 5,800 |
| 2019/11/13 | 1,201 | 1,204 | 1,145 | 1,160 | 20,100 |
| 2019/11/12 | 1,200 | 1,220 | 1,195 | 1,213 | 4,400 |
| 2019/11/11 | 1,215 | 1,215 | 1,182 | 1,197 | 11,600 |
| 2019/11/08 | 1,230 | 1,234 | 1,201 | 1,201 | 8,600 |
| 2019/11/07 | 1,289 | 1,289 | 1,210 | 1,215 | 32,000 |
| 2019/11/06 | 1,312 | 1,368 | 1,305 | 1,330 | 27,400 |
| 2019/11/05 | 1,381 | 1,390 | 1,256 | 1,273 | 43,000 |
| 2019/11/01 | 1,459 | 1,546 | 1,350 | 1,426 | 68,900 |
| 2019/10/31 | 1,465 | 1,666 | 1,325 | 1,489 | 128,900 |
| 2019/10/30 | 1,388 | 1,397 | 1,345 | 1,375 | 34,800 |
| 2019/10/29 | 1,285 | 1,397 | 1,230 | 1,370 | 25,000 |
| 2019/10/28 | 1,239 | 1,293 | 1,223 | 1,249 | 11,200 |
| 2019/10/25 | 1,182 | 1,221 | 1,182 | 1,221 | 7,700 |
| 2019/10/24 | 1,142 | 1,158 | 1,142 | 1,158 | 2,600 |
| 2019/10/23 | 1,153 | 1,153 | 1,135 | 1,142 | 1,600 |
| 2019/10/21 | 1,165 | 1,165 | 1,135 | 1,153 | 2,200 |
| 2019/10/18 | 1,172 | 1,175 | 1,120 | 1,135 | 5,400 |
| 2019/10/17 | 1,177 | 1,189 | 1,168 | 1,189 | 4,400 |
| 2019/10/16 | 1,202 | 1,220 | 1,156 | 1,156 | 1,900 |
| 2019/10/15 | 1,170 | 1,173 | 1,165 | 1,173 | 1,700 |
| 2019/10/11 | 1,227 | 1,227 | 1,167 | 1,167 | 4,500 |
| 2019/10/10 | 1,232 | 1,249 | 1,223 | 1,226 | 7,900 |
| 2019/10/09 | 1,241 | 1,258 | 1,228 | 1,233 | 8,000 |
| 2019/10/08 | 1,246 | 1,273 | 1,240 | 1,246 | 6,200 |
| 2019/10/07 | 1,335 | 1,357 | 1,244 | 1,244 | 18,900 |
| 2019/10/04 | 1,220 | 1,319 | 1,216 | 1,275 | 34,800 |
| 2019/10/03 | 1,084 | 1,260 | 1,084 | 1,250 | 35,900 |
| 2019/10/02 | 1,079 | 1,109 | 1,079 | 1,101 | 14,500 |
| 2019/10/01 | 1,118 | 1,128 | 1,062 | 1,084 | 19,600 |
| 2019/09/30 | 1,038 | 1,107 | 1,038 | 1,088 | 16,200 |
| 2019/09/27 | 1,000 | 1,024 | 1,000 | 1,024 | 5,000 |
| 2019/09/26 | 1,018 | 1,018 | 1,004 | 1,004 | 1,700 |
| 2019/09/25 | 1,010 | 1,018 | 971 | 1,007 | 8,800 |
| 2019/09/24 | 1,008 | 1,015 | 1,005 | 1,010 | 5,700 |
| 2019/09/20 | 987 | 1,008 | 982 | 993 | 6,400 |
| 2019/09/19 | 985 | 993 | 981 | 989 | 8,400 |
| 2019/09/18 | 982 | 996 | 982 | 984 | 6,300 |
| 2019/09/17 | 1,001 | 1,001 | 974 | 983 | 4,100 |
| 2019/09/13 | 994 | 1,011 | 991 | 1,010 | 5,700 |
| 2019/09/12 | 1,000 | 1,008 | 990 | 1,000 | 11,100 |
| 2019/09/11 | 985 | 1,017 | 985 | 1,000 | 1,400 |
| 2019/09/10 | 995 | 995 | 984 | 987 | 1,600 |
| 2019/09/09 | 986 | 987 | 977 | 980 | 2,400 |
| 2019/09/06 | 988 | 992 | 973 | 973 | 4,000 |
| 2019/09/05 | 978 | 990 | 978 | 990 | 500 |
| 2019/09/04 | 980 | 985 | 967 | 967 | 2,900 |
| 2019/09/03 | 973 | 988 | 964 | 964 | 1,400 |
| 2019/09/02 | 989 | 989 | 951 | 973 | 6,600 |
| 2019/08/30 | 1,008 | 1,008 | 972 | 990 | 4,500 |
| 2019/08/29 | 1,005 | 1,031 | 997 | 1,008 | 4,600 |
| 2019/08/28 | 1,040 | 1,059 | 1,020 | 1,020 | 8,300 |
| 2019/08/27 | 1,014 | 1,045 | 1,014 | 1,045 | 1,900 |
| 2019/08/26 | 999 | 1,035 | 989 | 1,012 | 3,900 |
| 2019/08/23 | 1,034 | 1,068 | 1,004 | 1,022 | 8,200 |
| 2019/08/22 | 959 | 1,017 | 955 | 993 | 12,300 |
| 2019/08/21 | 990 | 992 | 964 | 964 | 6,300 |
| 2019/08/20 | 1,016 | 1,016 | 991 | 991 | 400 |
| 2019/08/19 | 1,000 | 1,000 | 984 | 989 | 1,900 |
| 2019/08/16 | 994 | 999 | 985 | 999 | 1,000 |
| 2019/08/15 | 977 | 985 | 965 | 979 | 3,100 |
| 2019/08/14 | 981 | 1,010 | 980 | 1,007 | 6,700 |
| 2019/08/13 | 987 | 997 | 983 | 983 | 3,100 |
| 2019/08/09 | 1,002 | 1,009 | 990 | 998 | 1,500 |
| 2019/08/08 | 969 | 997 | 964 | 997 | 10,500 |
| 2019/08/07 | 966 | 980 | 946 | 980 | 2,200 |
| 2019/08/06 | 936 | 979 | 935 | 966 | 9,600 |
| 2019/08/05 | 982 | 985 | 951 | 966 | 14,400 |
| 2019/08/02 | 1,001 | 1,012 | 998 | 1,002 | 7,200 |
| 2019/08/01 | 1,010 | 1,027 | 1,010 | 1,011 | 4,800 |
| 2019/07/31 | 984 | 1,012 | 980 | 1,000 | 12,300 |
| 2019/07/30 | 1,014 | 1,014 | 1,012 | 1,014 | 1,300 |
| 2019/07/29 | 1,009 | 1,020 | 1,001 | 1,015 | 12,400 |
| 2019/07/26 | 1,005 | 1,005 | 993 | 1,000 | 6,700 |
| 2019/07/25 | 1,023 | 1,025 | 1,004 | 1,012 | 6,400 |
| 2019/07/24 | 1,012 | 1,016 | 1,012 | 1,016 | 200 |
| 2019/07/23 | 1,004 | 1,015 | 1,004 | 1,012 | 6,100 |
| 2019/07/22 | 1,008 | 1,008 | 1,008 | 1,008 | 300 |
| 2019/07/19 | 1,037 | 1,037 | 1,005 | 1,006 | 10,400 |
| 2019/07/18 | 1,036 | 1,046 | 1,025 | 1,044 | 4,500 |
| 2019/07/17 | 1,045 | 1,045 | 1,039 | 1,040 | 800 |
| 2019/07/16 | 1,020 | 1,049 | 1,020 | 1,039 | 2,600 |
| 2019/07/12 | 1,049 | 1,049 | 1,012 | 1,016 | 9,200 |
| 2019/07/11 | 1,054 | 1,056 | 1,045 | 1,050 | 3,200 |
| 2019/07/10 | 1,050 | 1,055 | 1,049 | 1,055 | 900 |
| 2019/07/09 | 1,035 | 1,054 | 1,020 | 1,047 | 4,900 |
| 2019/07/08 | 1,026 | 1,059 | 1,026 | 1,047 | 3,000 |
| 2019/07/05 | 1,054 | 1,059 | 1,014 | 1,056 | 7,300 |
| 2019/07/04 | 1,041 | 1,054 | 1,038 | 1,054 | 1,800 |
| 2019/07/03 | 1,057 | 1,065 | 995 | 1,025 | 8,000 |
| 2019/07/02 | 1,011 | 1,059 | 1,011 | 1,057 | 2,800 |
| 2019/07/01 | 1,030 | 1,045 | 1,006 | 1,041 | 13,700 |
| 2019/06/28 | 1,019 | 1,019 | 990 | 1,005 | 8,200 |
| 2019/06/27 | 1,035 | 1,036 | 984 | 1,006 | 44,100 |
| 2019/06/26 | 1,031 | 1,040 | 1,019 | 1,030 | 5,500 |
| 2019/06/25 | 1,027 | 1,052 | 1,027 | 1,051 | 3,500 |
| 2019/06/24 | 1,060 | 1,060 | 1,040 | 1,057 | 2,700 |
| 2019/06/21 | 1,074 | 1,075 | 1,052 | 1,060 | 5,000 |
| 2019/06/20 | 1,038 | 1,107 | 1,022 | 1,073 | 9,700 |
| 2019/06/19 | 1,032 | 1,040 | 1,028 | 1,040 | 15,400 |
| 2019/06/18 | 1,055 | 1,055 | 1,008 | 1,032 | 8,800 |
| 2019/06/17 | 1,076 | 1,076 | 1,040 | 1,044 | 12,100 |
| 2019/06/14 | 1,020 | 1,076 | 1,020 | 1,076 | 2,200 |
| 2019/06/13 | 1,039 | 1,076 | 1,030 | 1,030 | 4,100 |
| 2019/06/12 | 1,087 | 1,087 | 1,025 | 1,044 | 7,500 |
| 2019/06/11 | 1,076 | 1,087 | 1,050 | 1,087 | 11,800 |
| 2019/06/10 | 1,112 | 1,120 | 1,075 | 1,075 | 2,300 |
| 2019/06/07 | 1,100 | 1,127 | 1,070 | 1,112 | 7,900 |
| 2019/06/06 | 1,124 | 1,133 | 1,090 | 1,104 | 15,400 |
| 2019/06/05 | 1,100 | 1,222 | 1,100 | 1,159 | 36,900 |
| 2019/06/04 | 1,075 | 1,092 | 1,062 | 1,070 | 1,900 |
| 2019/06/03 | 1,105 | 1,145 | 995 | 1,045 | 42,100 |
| 2019/05/31 | 1,071 | 1,110 | 1,071 | 1,100 | 5,700 |
| 2019/05/30 | 1,060 | 1,091 | 1,042 | 1,073 | 7,000 |
| 2019/05/29 | 1,112 | 1,116 | 1,061 | 1,061 | 20,200 |
| 2019/05/28 | 1,108 | 1,226 | 1,083 | 1,141 | 57,400 |
| 2019/05/27 | 1,071 | 1,071 | 1,021 | 1,038 | 3,600 |
| 2019/05/24 | 999 | 1,049 | 999 | 1,041 | 6,700 |
| 2019/05/23 | 1,037 | 1,037 | 993 | 1,029 | 11,000 |
| 2019/05/22 | 1,023 | 1,049 | 1,016 | 1,016 | 5,600 |
| 2019/05/21 | 1,042 | 1,052 | 1,011 | 1,037 | 15,900 |
| 2019/05/20 | 1,109 | 1,109 | 1,035 | 1,042 | 11,900 |
| 2019/05/17 | 1,119 | 1,147 | 1,058 | 1,085 | 23,300 |
| 2019/05/16 | 1,130 | 1,158 | 1,116 | 1,116 | 4,700 |
| 2019/05/15 | 1,171 | 1,183 | 1,122 | 1,137 | 13,800 |
| 2019/05/14 | 1,146 | 1,170 | 1,128 | 1,152 | 10,300 |
| 2019/05/13 | 1,196 | 1,224 | 1,114 | 1,176 | 13,300 |
| 2019/05/10 | 1,130 | 1,192 | 1,130 | 1,170 | 5,300 |
| 2019/05/09 | 1,186 | 1,190 | 1,124 | 1,140 | 8,300 |
| 2019/05/08 | 1,200 | 1,236 | 1,162 | 1,201 | 8,800 |
| 2019/05/07 | 1,189 | 1,190 | 1,160 | 1,171 | 5,800 |
| 2019/04/26 | 1,218 | 1,238 | 1,174 | 1,211 | 4,400 |
| 2019/04/25 | 1,253 | 1,253 | 1,215 | 1,217 | 4,500 |
| 2019/04/24 | 1,241 | 1,247 | 1,214 | 1,228 | 3,500 |
| 2019/04/23 | 1,299 | 1,299 | 1,240 | 1,240 | 13,000 |
| 2019/04/22 | 1,332 | 1,343 | 1,265 | 1,279 | 5,900 |
| 2019/04/19 | 1,292 | 1,302 | 1,280 | 1,302 | 2,700 |
| 2019/04/18 | 1,295 | 1,295 | 1,261 | 1,280 | 8,200 |
| 2019/04/17 | 1,318 | 1,318 | 1,265 | 1,297 | 10,900 |
| 2019/04/16 | 1,316 | 1,334 | 1,311 | 1,314 | 13,300 |
| 2019/04/15 | 1,339 | 1,342 | 1,312 | 1,316 | 2,100 |
| 2019/04/12 | 1,343 | 1,343 | 1,316 | 1,343 | 4,200 |
| 2019/04/11 | 1,358 | 1,358 | 1,354 | 1,357 | 2,000 |
| 2019/04/10 | 1,336 | 1,359 | 1,328 | 1,359 | 4,800 |
| 2019/04/09 | 1,315 | 1,340 | 1,315 | 1,340 | 5,400 |
| 2019/04/08 | 1,282 | 1,332 | 1,275 | 1,315 | 11,700 |
| 2019/04/05 | 1,210 | 1,275 | 1,210 | 1,275 | 13,800 |
| 2019/04/04 | 1,288 | 1,288 | 1,255 | 1,268 | 5,400 |
| 2019/04/03 | 1,240 | 1,286 | 1,221 | 1,280 | 6,200 |
| 2019/04/02 | 1,301 | 1,302 | 1,232 | 1,270 | 6,800 |
| 2019/04/01 | 1,316 | 1,316 | 1,289 | 1,305 | 5,800 |
| 2019/03/29 | 1,301 | 1,301 | 1,270 | 1,290 | 3,100 |
| 2019/03/28 | 1,281 | 1,306 | 1,264 | 1,302 | 2,600 |
| 2019/03/27 | 1,271 | 1,290 | 1,253 | 1,290 | 3,100 |
| 2019/03/26 | 1,299 | 1,305 | 1,264 | 1,297 | 5,600 |
| 2019/03/25 | 1,270 | 1,299 | 1,250 | 1,299 | 11,400 |
| 2019/03/22 | 1,244 | 1,300 | 1,225 | 1,300 | 14,400 |
| 2019/03/20 | 1,195 | 1,234 | 1,195 | 1,234 | 5,300 |
| 2019/03/19 | 1,165 | 1,223 | 1,164 | 1,194 | 11,200 |
| 2019/03/18 | 1,141 | 1,170 | 1,141 | 1,169 | 1,700 |
| 2019/03/15 | 1,144 | 1,170 | 1,142 | 1,154 | 10,300 |
| 2019/03/14 | 1,142 | 1,142 | 1,100 | 1,131 | 9,300 |
| 2019/03/13 | 1,130 | 1,142 | 1,114 | 1,142 | 5,800 |
| 2019/03/12 | 1,165 | 1,165 | 1,122 | 1,142 | 23,100 |
| 2019/03/11 | 1,075 | 1,080 | 988 | 1,062 | 10,300 |
| 2019/03/08 | 1,079 | 1,079 | 1,057 | 1,072 | 19,000 |
| 2019/03/07 | 1,096 | 1,109 | 1,086 | 1,090 | 1,700 |
| 2019/03/06 | 1,115 | 1,115 | 1,076 | 1,104 | 3,000 |
| 2019/03/05 | 1,095 | 1,130 | 1,095 | 1,117 | 6,900 |
| 2019/03/04 | 1,085 | 1,117 | 1,080 | 1,106 | 6,900 |
| 2019/03/01 | 1,066 | 1,084 | 1,055 | 1,084 | 3,400 |
| 2019/02/28 | 1,088 | 1,088 | 1,060 | 1,066 | 3,000 |
| 2019/02/27 | 1,084 | 1,084 | 1,052 | 1,078 | 7,100 |
| 2019/02/26 | 1,101 | 1,101 | 1,053 | 1,056 | 19,000 |
| 2019/02/25 | 1,056 | 1,076 | 1,043 | 1,071 | 6,900 |
| 2019/02/22 | 1,044 | 1,069 | 1,042 | 1,042 | 26,600 |
| 2019/02/21 | 1,027 | 1,042 | 1,010 | 1,030 | 14,500 |
| 2019/02/20 | 1,030 | 1,037 | 1,016 | 1,031 | 7,900 |
| 2019/02/19 | 1,047 | 1,077 | 1,017 | 1,049 | 14,300 |
| 2019/02/18 | 1,058 | 1,058 | 1,013 | 1,017 | 25,000 |
| 2019/02/15 | 1,030 | 1,038 | 994 | 1,028 | 18,300 |
| 2019/02/14 | 1,090 | 1,103 | 1,040 | 1,046 | 21,000 |
| 2019/02/13 | 1,076 | 1,077 | 1,033 | 1,048 | 7,900 |
| 2019/02/12 | 1,050 | 1,093 | 1,035 | 1,066 | 23,100 |
| 2019/02/08 | 1,075 | 1,075 | 1,007 | 1,050 | 26,500 |
| 2019/02/07 | 1,076 | 1,104 | 1,061 | 1,104 | 9,100 |
| 2019/02/06 | 1,089 | 1,121 | 1,067 | 1,090 | 8,200 |
| 2019/02/05 | 1,100 | 1,129 | 1,092 | 1,119 | 23,500 |
| 2019/02/04 | 1,100 | 1,121 | 1,092 | 1,115 | 15,200 |
| 2019/02/01 | 1,068 | 1,098 | 1,057 | 1,074 | 13,800 |
| 2019/01/31 | 1,198 | 1,198 | 1,074 | 1,075 | 54,800 |
| 2019/01/30 | 1,149 | 1,149 | 1,101 | 1,109 | 7,300 |
| 2019/01/29 | 1,177 | 1,177 | 1,141 | 1,148 | 14,400 |
| 2019/01/28 | 1,191 | 1,200 | 1,175 | 1,188 | 8,000 |
| 2019/01/25 | 1,171 | 1,198 | 1,144 | 1,191 | 11,600 |
| 2019/01/24 | 1,169 | 1,171 | 1,141 | 1,171 | 2,600 |
| 2019/01/23 | 1,141 | 1,173 | 1,124 | 1,169 | 5,100 |
| 2019/01/22 | 1,187 | 1,187 | 1,145 | 1,156 | 7,900 |
| 2019/01/21 | 1,212 | 1,213 | 1,152 | 1,192 | 10,200 |
| 2019/01/18 | 1,200 | 1,204 | 1,141 | 1,189 | 23,900 |
| 2019/01/17 | 1,124 | 1,192 | 1,116 | 1,192 | 31,900 |
| 2019/01/16 | 1,105 | 1,135 | 1,105 | 1,124 | 17,000 |
| 2019/01/15 | 1,047 | 1,135 | 1,034 | 1,135 | 32,400 |
| 2019/01/11 | 1,014 | 1,044 | 1,013 | 1,034 | 13,200 |
| 2019/01/10 | 1,074 | 1,074 | 1,000 | 1,024 | 13,800 |
| 2019/01/09 | 1,056 | 1,075 | 1,037 | 1,044 | 13,900 |
| 2019/01/08 | 1,034 | 1,069 | 1,034 | 1,053 | 19,000 |
| 2019/01/07 | 981 | 1,049 | 981 | 1,034 | 13,000 |
| 2019/01/04 | 940 | 988 | 920 | 978 | 22,100 |