9421 (株)エヌジェイホールディングスの時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,010	2,147	2,010	2,088	28,400	1,044
2015-12-29	2,000	2,033	1,987	2,015	11,800	1,007.50
2015-12-28	2,035	2,250	2,010	2,050	32,200	1,025
2015-12-25	1,880	2,120	1,880	2,003	73,100	1,001.50
2015-12-24	1,861	1,987	1,811	1,860	46,300	930
2015-12-22	2,024	2,051	1,833	1,833	102,300	916.50
2015-12-21	2,311	2,311	2,117	2,150	124,000	1,075
2015-12-18	1,869	2,040	1,823	1,931	45,500	965.50
2015-12-17	1,911	1,911	1,848	1,867	32,200	933.50
2015-12-16	1,912	1,948	1,797	1,797	25,800	898.50
2015-12-15	1,952	1,978	1,790	1,872	41,500	936
2015-12-14	2,000	2,037	1,953	1,980	48,700	990
2015-12-11	2,199	2,199	2,115	2,133	18,400	1,066.50
2015-12-10	2,155	2,200	2,120	2,161	15,700	1,080.50
2015-12-09	2,165	2,195	2,155	2,157	14,800	1,078.50
2015-12-08	2,280	2,280	2,188	2,201	32,600	1,100.50
2015-12-07	2,414	2,465	2,300	2,322	34,300	1,161
2015-12-04	2,260	2,539	2,250	2,420	40,800	1,210
2015-12-03	2,238	2,295	2,203	2,295	21,100	1,147.50
2015-12-02	2,210	2,253	2,169	2,207	26,900	1,103.50
2015-12-01	2,210	2,300	2,102	2,260	40,300	1,130
2015-11-30	2,340	2,349	2,163	2,210	48,200	1,105
2015-11-27	2,377	2,378	2,300	2,340	18,200	1,170
2015-11-26	2,430	2,480	2,371	2,402	27,300	1,201
2015-11-25	2,461	2,461	2,406	2,410	19,200	1,205
2015-11-24	2,435	2,490	2,426	2,471	19,200	1,235.50
2015-11-20	2,402	2,410	2,383	2,410	12,600	1,205
2015-11-19	2,395	2,420	2,356	2,406	12,300	1,203
2015-11-18	2,460	2,460	2,355	2,386	16,100	1,193
2015-11-17	2,400	2,465	2,369	2,416	18,200	1,208
2015-11-16	2,430	2,470	2,313	2,390	43,500	1,195
2015-11-13	2,500	2,530	2,423	2,530	22,700	1,265
2015-11-12	2,530	2,640	2,505	2,505	34,500	1,252.50
2015-11-11	2,470	2,645	2,440	2,607	38,700	1,303.50
2015-11-10	2,377	2,535	2,375	2,462	75,500	1,231
2015-11-09	2,390	2,480	2,321	2,362	202,900	1,181
2015-11-06	2,660	2,850	2,660	2,821	58,300	1,410.50
2015-11-05	2,850	2,900	2,660	2,660	89,000	1,330
2015-11-04	2,949	2,980	2,810	2,900	94,900	1,450
2015-11-02	3,000	3,315	2,933	3,010	225,900	1,505
2015-10-30	2,786	2,940	2,786	2,930	105,200	1,465
2015-10-29	2,900	2,961	2,782	2,795	110,200	1,397.50
2015-10-28	3,060	3,080	2,860	2,900	237,800	1,450
2015-10-27	3,405	3,520	3,125	3,160	347,200	1,580
2015-10-26	3,375	3,400	3,105	3,265	336,100	1,632.50
2015-10-23	4,010	4,020	3,400	3,540	427,400	1,770
2015-10-22	4,240	4,485	3,815	4,000	668,500	2,000
2015-10-21	3,300	3,900	3,165	3,900	393,600	1,950
2015-10-20	3,630	3,685	2,971	3,200	260,900	1,600
2015-10-19	3,050	3,300	2,889	3,210	269,900	1,605
2015-10-16	2,750	2,870	2,735	2,801	68,400	1,400.50
2015-10-15	2,737	2,775	2,640	2,640	47,600	1,320
2015-10-14	2,610	2,680	2,553	2,637	30,500	1,318.50
2015-10-13	2,460	2,679	2,460	2,592	29,000	1,296
2015-10-09	2,380	2,750	2,320	2,599	56,200	1,299.50
2015-10-08	2,400	2,400	2,250	2,384	15,000	1,192
2015-10-07	2,307	2,370	2,290	2,370	12,200	1,185
2015-10-06	2,345	2,424	2,282	2,328	6,900	1,164
2015-10-05	2,330	2,330	2,254	2,329	6,100	1,164.50
2015-10-02	2,338	2,338	2,237	2,297	9,200	1,148.50
2015-10-01	2,250	2,300	2,200	2,300	17,700	1,150
2015-09-30	2,197	2,345	2,187	2,300	23,400	1,150
2015-09-29	2,380	2,380	2,190	2,231	37,700	1,115.50
2015-09-28	2,564	2,564	2,335	2,429	25,200	1,214.50
2015-09-25	2,421	2,600	2,355	2,437	15,400	1,218.50
2015-09-24	2,600	2,600	2,420	2,499	11,500	1,249.50
2015-09-18	2,590	2,630	2,471	2,600	20,800	1,300
2015-09-17	2,430	2,591	2,351	2,590	22,100	1,295
2015-09-16	2,537	2,537	2,362	2,405	11,600	1,202.50
2015-09-15	2,438	2,639	2,250	2,537	58,400	1,268.50
2015-09-14	2,630	2,800	2,504	2,585	51,700	1,292.50
2015-09-11	2,509	2,670	2,401	2,602	103,800	1,301
2015-09-10	2,287	2,689	2,159	2,609	188,400	1,304.50
2015-09-09	2,212	2,372	2,103	2,310	216,400	1,155
2015-09-08	2,352	2,372	1,972	1,972	163,100	986
2015-09-07	2,200	2,498	2,032	2,472	376,300	1,236
2015-09-04	1,830	2,177	1,830	2,177	420,600	1,088.50
2015-09-03	1,686	1,800	1,651	1,777	74,500	888.50
2015-09-02	1,429	1,653	1,421	1,646	90,600	823
2015-09-01	1,560	1,590	1,450	1,460	45,200	730
2015-08-31	1,488	1,613	1,488	1,600	69,900	800
2015-08-28	1,400	1,539	1,371	1,521	76,800	760.50
2015-08-27	1,428	1,491	1,371	1,408	76,700	704
2015-08-26	1,343	1,450	1,250	1,450	126,800	725
2015-08-25	1,290	1,455	1,230	1,312	153,000	656
2015-08-24	1,500	1,550	1,321	1,380	151,200	690
2015-08-21	1,761	1,773	1,666	1,666	30,600	833
2015-08-20	1,771	1,842	1,771	1,791	36,600	895.50
2015-08-19	1,947	1,947	1,785	1,811	32,800	905.50
2015-08-18	2,035	2,035	1,860	1,910	67,200	955
2015-08-17	2,126	2,137	2,002	2,010	23,400	1,005
2015-08-14	2,131	2,285	2,131	2,176	11,100	1,088
2015-08-13	2,115	2,186	2,112	2,181	5,200	1,090.50
2015-08-12	2,249	2,249	2,103	2,165	14,700	1,082.50
2015-08-11	2,271	2,300	2,200	2,283	8,600	1,141.50
2015-08-10	2,300	2,300	2,250	2,284	5,900	1,142
2015-08-07	2,260	2,298	2,195	2,298	8,800	1,149
2015-08-06	2,133	2,330	2,133	2,290	15,000	1,145
2015-08-05	2,193	2,203	2,125	2,164	14,200	1,082
2015-08-04	2,350	2,350	2,216	2,233	13,900	1,116.50
2015-08-03	2,429	2,430	2,315	2,355	12,400	1,177.50
2015-07-31	2,397	2,419	2,280	2,405	19,800	1,202.50
2015-07-30	2,455	2,455	2,378	2,400	16,100	1,200
2015-07-29	2,625	2,628	2,385	2,450	43,300	1,225
2015-07-28	2,697	2,697	2,507	2,624	17,200	1,312
2015-07-27	2,715	2,887	2,651	2,698	33,700	1,349
2015-07-24	2,600	2,630	2,555	2,620	15,100	1,310
2015-07-23	2,558	2,630	2,505	2,630	13,200	1,315
2015-07-22	2,588	2,588	2,475	2,550	12,200	1,275
2015-07-21	2,649	2,649	2,517	2,553	16,000	1,276.50
2015-07-17	2,630	2,698	2,561	2,609	13,700	1,304.50
2015-07-16	2,649	2,658	2,570	2,634	15,100	1,317
2015-07-15	2,575	2,648	2,460	2,584	16,700	1,292
2015-07-14	2,489	2,650	2,485	2,601	38,100	1,300.50
2015-07-13	2,300	2,460	2,280	2,416	38,100	1,208
2015-07-10	2,300	2,325	2,100	2,250	38,500	1,125
2015-07-09	2,141	2,250	1,950	2,249	122,400	1,124.50
2015-07-08	2,531	2,566	2,310	2,341	57,000	1,170.50
2015-07-07	2,469	2,620	2,461	2,581	42,700	1,290.50
2015-07-06	2,525	2,655	2,352	2,420	82,700	1,210
2015-07-03	2,807	2,810	2,620	2,625	46,800	1,312.50
2015-07-02	2,884	2,960	2,802	2,802	33,100	1,401
2015-07-01	2,704	2,894	2,701	2,884	46,800	1,442
2015-06-30	2,462	2,800	2,451	2,754	64,100	1,377
2015-06-29	2,495	2,750	2,311	2,512	102,300	1,256
2015-06-26	2,820	2,830	2,600	2,616	72,500	1,308
2015-06-25	2,855	2,900	2,639	2,770	68,800	1,385
2015-06-24	2,972	3,090	2,851	2,900	53,400	1,450
2015-06-23	3,275	3,275	2,900	3,000	84,900	1,500
2015-06-22	3,200	3,310	2,912	3,245	111,000	1,622.50
2015-06-19	3,310	3,590	3,295	3,325	128,800	1,662.50
2015-06-18	3,045	3,375	3,045	3,265	62,700	1,632.50
2015-06-17	2,943	3,200	2,928	3,080	62,700	1,540
2015-06-16	2,772	3,200	2,771	3,045	89,700	1,522.50
2015-06-15	2,896	2,921	2,761	2,800	57,800	1,400
2015-06-12	2,687	2,997	2,660	2,900	130,400	1,450
2015-06-11	2,698	2,750	2,601	2,637	37,200	1,318.50
2015-06-10	2,445	2,796	2,351	2,565	105,000	1,282.50
2015-06-09	2,700	2,710	2,425	2,425	84,800	1,212.50
2015-06-08	2,450	2,618	2,400	2,590	99,800	1,295
2015-06-05	2,115	2,355	2,115	2,349	48,300	1,174.50
2015-06-04	2,100	2,179	2,049	2,141	41,800	1,070.50
2015-06-03	2,285	2,290	2,140	2,141	55,900	1,070.50
2015-06-02	2,229	2,423	2,181	2,215	88,600	1,107.50
2015-06-01	2,200	2,535	2,150	2,330	157,200	1,165
2015-05-29	2,080	2,420	2,035	2,260	239,600	1,130
2015-05-28	1,955	2,125	1,955	2,112	106,200	1,056
2015-05-27	1,800	1,945	1,800	1,915	46,500	957.50
2015-05-26	1,880	1,900	1,755	1,821	112,100	910.50
2015-05-25	1,850	2,137	1,780	1,920	215,500	960
2015-05-22	1,768	1,768	1,700	1,750	24,300	875
2015-05-21	1,800	1,801	1,671	1,719	61,300	859.50
2015-05-20	1,645	1,900	1,628	1,810	109,500	905
2015-05-19	1,625	1,645	1,600	1,635	13,300	817.50
2015-05-18	1,569	1,644	1,550	1,609	22,900	804.50
2015-05-15	1,598	1,618	1,556	1,586	18,400	793
2015-05-14	1,570	1,643	1,548	1,630	32,100	815
2015-05-13	1,535	1,593	1,535	1,586	10,600	793
2015-05-12	1,499	1,581	1,499	1,550	21,300	775
2015-05-11	1,503	1,536	1,503	1,507	5,900	753.50
2015-05-08	1,500	1,546	1,500	1,505	8,000	752.50
2015-05-07	1,542	1,544	1,498	1,513	8,900	756.50
2015-05-01	1,516	1,543	1,451	1,522	30,300	761
2015-04-30	1,545	1,546	1,515	1,517	12,900	758.50
2015-04-28	1,599	1,599	1,546	1,551	13,300	775.50
2015-04-27	1,610	1,634	1,588	1,588	20,700	794
2015-04-24	1,625	1,650	1,589	1,650	31,200	825
2015-04-23	1,530	1,639	1,525	1,639	34,600	819.50
2015-04-22	1,538	1,549	1,522	1,524	7,600	762
2015-04-21	1,549	1,552	1,512	1,538	18,400	769
2015-04-20	1,535	1,545	1,501	1,545	23,500	772.50
2015-04-17	1,595	1,614	1,565	1,571	16,600	785.50
2015-04-16	1,615	1,623	1,565	1,580	53,300	790
2015-04-15	1,832	1,900	1,620	1,635	254,400	817.50
2015-04-14	1,563	1,608	1,551	1,552	15,900	776
2015-04-13	1,540	1,620	1,490	1,580	28,800	790
2015-04-10	1,625	1,648	1,521	1,549	42,200	774.50
2015-04-09	1,500	1,625	1,473	1,625	54,100	812.50
2015-04-08	1,487	1,490	1,441	1,474	22,300	737
2015-04-07	1,555	1,556	1,475	1,499	30,100	749.50
2015-04-06	1,609	1,609	1,560	1,561	20,100	780.50
2015-04-03	1,575	1,596	1,555	1,583	24,500	791.50
2015-04-02	1,609	1,617	1,550	1,587	45,900	793.50
2015-04-01	1,486	1,609	1,486	1,590	106,600	795
2015-03-31	1,436	1,492	1,422	1,480	68,200	740
2015-03-30	1,310	1,407	1,300	1,404	75,300	702
2015-03-27	1,246	1,403	1,246	1,340	74,800	670
2015-03-26	1,250	1,275	1,224	1,238	38,500	619
2015-03-25	1,266	1,314	1,246	1,275	42,000	637.50
2015-03-24	1,318	1,318	1,248	1,294	52,100	647
2015-03-23	1,339	1,363	1,304	1,310	39,400	655
2015-03-20	1,306	1,339	1,269	1,309	64,000	654.50
2015-03-19	1,420	1,420	1,329	1,351	51,000	675.50
2015-03-18	1,377	1,424	1,372	1,398	27,900	699
2015-03-17	1,430	1,438	1,375	1,375	45,200	687.50
2015-03-16	1,449	1,534	1,413	1,436	59,800	718
2015-03-13	1,438	1,467	1,410	1,427	44,500	713.50
2015-03-12	1,510	1,513	1,417	1,467	68,900	733.50
2015-03-11	1,560	1,566	1,461	1,475	89,200	737.50
2015-03-10	1,710	1,750	1,500	1,566	152,900	783
2015-03-09	1,749	2,149	1,717	1,741	493,100	870.50
2015-03-06	1,748	1,839	1,716	1,749	75,300	874.50
2015-03-05	1,844	1,850	1,746	1,750	51,300	875
2015-03-04	1,851	1,930	1,835	1,877	40,300	938.50
2015-03-03	1,880	1,996	1,860	1,944	110,000	972
2015-03-02	2,080	2,080	1,854	1,910	141,200	955
2015-02-27	2,070	2,126	1,999	2,059	126,600	1,029.50
2015-02-26	2,229	2,280	2,085	2,170	165,700	1,085
2015-02-25	2,350	2,479	2,211	2,279	363,000	1,139.50
2015-02-24	2,469	2,589	2,040	2,380	653,700	1,190
2015-02-23	2,119	2,119	2,119	2,119	54,100	1,059.50
2015-02-20	1,565	1,719	1,545	1,719	52,600	859.50
2015-02-19	1,701	1,770	1,585	1,590	69,700	795
2015-02-18	1,732	1,999	1,610	1,723	109,700	861.50
2015-02-17	1,590	1,825	1,510	1,730	123,100	865
2015-02-16	1,630	1,690	1,630	1,690	45,000	845
2015-02-13	1,559	1,559	1,284	1,390	151,800	695
2015-02-12	1,200	1,560	1,200	1,560	292,100	780
2015-02-10	1,163	1,326	1,163	1,260	61,000	630
2015-02-09	1,184	1,184	1,150	1,162	11,100	581
2015-02-06	1,115	1,178	1,115	1,170	18,200	585
2015-02-05	1,113	1,150	1,100	1,120	11,000	560
2015-02-04	1,171	1,198	1,113	1,113	27,200	556.50
2015-02-03	1,330	1,330	1,168	1,178	59,800	589
2015-02-02	1,210	1,344	1,210	1,339	78,900	669.50
2015-01-30	1,175	1,198	1,132	1,182	25,400	591
2015-01-29	1,215	1,295	1,170	1,190	66,200	595
2015-01-28	1,061	1,250	1,033	1,245	106,800	622.50
2015-01-27	1,159	1,222	1,083	1,085	43,100	542.50
2015-01-26	1,094	1,294	1,071	1,129	114,900	564.50
2015-01-23	1,000	1,069	995	1,034	31,500	517
2015-01-22	983	1,005	971	989	16,300	494.50
2015-01-21	996	1,027	979	979	32,600	489.50
2015-01-20	1,214	1,248	1,020	1,042	137,100	521
2015-01-19	983	1,124	975	1,124	78,200	562
2015-01-16	1,000	1,000	967	974	13,200	487
2015-01-15	966	1,000	946	1,000	22,400	500
2015-01-14	955	970	954	957	20,100	478.50
2015-01-13	973	985	945	970	19,200	485
2015-01-09	1,015	1,015	982	1,003	15,200	501.50
2015-01-08	990	995	960	976	21,000	488
2015-01-07	1,010	1,011	972	994	28,400	497
2015-01-06	1,050	1,050	1,018	1,021	14,200	510.50
2015-01-05	1,060	1,064	1,027	1,054	8,400	527

分割・併合履歴： [2018-03-28]1株→2株 [2013-09-26]1株→100株 [2006-06-27]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9421 (株)エヌジェイホールディングス の時系列データ [2015年度]

9421 (株)エヌジェイホールディングスの時系列データ [2015年度]