2349 (株)エヌアイデイの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	2,215	2,260	2,215	2,260	5,400	376.67
2004-12-29	2,235	2,235	2,205	2,220	8,100	370
2004-12-28	2,195	2,225	2,195	2,220	9,300	370
2004-12-27	2,195	2,200	2,150	2,150	14,800	358.33
2004-12-24	2,235	2,245	2,200	2,200	7,700	366.67
2004-12-22	2,245	2,260	2,225	2,225	5,600	370.83
2004-12-21	2,315	2,330	2,220	2,240	11,200	373.33
2004-12-20	2,150	2,340	2,150	2,320	19,500	386.67
2004-12-17	2,100	2,240	2,100	2,120	20,900	353.33
2004-12-16	2,110	2,120	2,085	2,090	17,200	348.33
2004-12-15	2,200	2,200	2,115	2,140	9,300	356.67
2004-12-14	2,280	2,280	2,180	2,200	7,700	366.67
2004-12-13	2,300	2,305	2,270	2,270	8,800	378.33
2004-12-10	2,300	2,310	2,270	2,290	4,900	381.67
2004-12-09	2,300	2,340	2,300	2,310	10,100	385
2004-12-08	2,330	2,340	2,300	2,300	3,400	383.33
2004-12-07	2,350	2,360	2,340	2,340	9,000	390
2004-12-06	2,360	2,370	2,340	2,370	9,800	395
2004-12-03	2,410	2,420	2,370	2,380	4,000	396.67
2004-12-02	2,400	2,440	2,370	2,420	13,700	403.33
2004-12-01	2,400	2,400	2,340	2,380	6,400	396.67
2004-11-30	2,460	2,460	2,370	2,420	9,100	403.33
2004-11-29	2,490	2,530	2,480	2,480	9,200	413.33
2004-11-26	2,470	2,480	2,450	2,480	2,900	413.33
2004-11-25	2,470	2,470	2,430	2,460	5,200	410
2004-11-24	2,400	2,470	2,400	2,420	10,000	403.33
2004-11-22	2,470	2,470	2,390	2,400	5,400	400
2004-11-19	2,490	2,500	2,470	2,490	6,800	415
2004-11-18	2,510	2,510	2,430	2,500	11,500	416.67
2004-11-17	2,460	2,540	2,440	2,530	19,400	421.67
2004-11-16	2,670	2,670	2,380	2,460	21,400	410
2004-11-15	2,600	2,750	2,580	2,640	67,500	440
2004-11-12	2,100	2,550	2,100	2,520	78,900	420
2004-11-11	2,030	2,030	1,950	1,990	6,800	331.67
2004-11-10	2,000	2,020	1,940	2,010	13,300	335
2004-11-09	2,000	2,020	1,980	2,000	4,600	333.33
2004-11-08	2,000	2,040	2,000	2,010	6,500	335
2004-11-05	1,940	2,000	1,940	1,990	4,800	331.67
2004-11-04	1,910	1,960	1,890	1,930	5,800	321.67
2004-11-02	1,830	1,910	1,830	1,900	13,300	316.67
2004-11-01	1,790	1,830	1,750	1,830	21,400	305
2004-10-29	1,870	1,880	1,800	1,800	4,100	300
2004-10-28	1,890	1,920	1,850	1,870	8,800	311.67
2004-10-27	1,850	1,870	1,810	1,820	15,600	303.33
2004-10-26	1,840	1,870	1,770	1,850	17,100	308.33
2004-10-25	1,830	1,850	1,810	1,830	9,400	305
2004-10-22	1,880	1,890	1,810	1,850	17,700	308.33
2004-10-21	1,940	1,940	1,870	1,900	11,300	316.67
2004-10-20	1,970	1,970	1,930	1,940	9,400	323.33
2004-10-19	2,050	2,060	1,980	1,990	8,800	331.67
2004-10-18	2,080	2,090	2,040	2,040	2,300	340
2004-10-15	2,030	2,120	1,930	2,080	23,700	346.67
2004-10-14	2,120	2,120	2,060	2,080	11,400	346.67
2004-10-13	2,090	2,120	2,090	2,120	7,400	353.33
2004-10-12	2,150	2,160	2,080	2,100	15,800	350
2004-10-08	2,250	2,270	2,190	2,190	9,300	365
2004-10-07	2,310	2,320	2,300	2,300	3,200	383.33
2004-10-06	2,350	2,360	2,330	2,330	3,200	388.33
2004-10-05	2,370	2,370	2,340	2,360	8,100	393.33
2004-10-04	2,340	2,400	2,340	2,370	5,000	395
2004-10-01	2,250	2,310	2,240	2,310	7,000	385
2004-09-30	2,160	2,220	2,120	2,220	11,700	370
2004-09-29	2,210	2,220	2,170	2,170	7,900	361.67
2004-09-28	2,250	2,260	2,210	2,230	8,800	371.67
2004-09-27	2,290	2,350	2,240	2,240	11,000	373.33
2004-09-24	2,300	2,310	2,250	2,290	9,400	381.67
2004-09-22	2,350	2,360	2,290	2,290	7,900	381.67
2004-09-21	2,360	2,370	2,340	2,340	4,900	390
2004-09-17	2,470	2,480	2,370	2,380	9,400	396.67
2004-09-16	2,530	2,530	2,480	2,500	4,900	416.67
2004-09-15	2,610	2,610	2,530	2,540	5,700	423.33
2004-09-14	2,660	2,680	2,610	2,620	6,900	436.67
2004-09-13	2,600	2,670	2,600	2,660	14,000	443.33
2004-09-10	2,600	2,610	2,580	2,590	8,900	431.67
2004-09-09	2,610	2,620	2,590	2,600	10,500	433.33
2004-09-08	2,630	2,640	2,570	2,620	12,800	436.67
2004-09-07	2,670	2,700	2,620	2,620	8,800	436.67
2004-09-06	2,650	2,720	2,650	2,720	4,200	453.33
2004-09-03	2,810	2,810	2,680	2,720	12,000	453.33
2004-09-02	2,910	2,910	2,710	2,800	13,300	466.67
2004-09-01	2,850	2,970	2,850	2,900	22,700	483.33
2004-08-31	2,720	2,840	2,700	2,810	12,500	468.33
2004-08-30	2,650	2,780	2,640	2,710	18,000	451.67
2004-08-27	2,580	2,610	2,550	2,600	8,400	433.33
2004-08-26	2,440	2,550	2,440	2,550	28,600	425
2004-08-25	2,440	2,450	2,370	2,400	8,700	400
2004-08-24	2,430	2,430	2,350	2,430	9,200	405
2004-08-23	2,410	2,460	2,310	2,430	17,400	405
2004-08-20	2,500	2,510	2,350	2,410	8,200	401.67
2004-08-19	2,510	2,520	2,480	2,520	2,200	420
2004-08-18	2,500	2,510	2,470	2,500	1,100	416.67
2004-08-17	2,530	2,530	2,500	2,510	500	418.33
2004-08-16	2,560	2,580	2,520	2,550	3,200	425
2004-08-13	2,710	2,730	2,500	2,520	7,400	420
2004-08-12	2,750	2,760	2,750	2,750	900	458.33
2004-08-11	2,850	2,850	2,750	2,750	2,500	458.33
2004-08-10	2,520	2,790	2,520	2,710	7,800	451.67
2004-08-09	2,460	2,530	2,460	2,530	1,600	421.67
2004-08-06	2,590	2,600	2,490	2,530	4,500	421.67
2004-08-05	2,400	2,800	2,400	2,700	6,900	450
2004-08-04	2,440	2,450	2,240	2,400	6,900	400
2004-08-03	2,580	2,590	2,450	2,500	6,600	416.67
2004-08-02	2,800	2,800	2,580	2,580	5,200	430
2004-07-30	2,640	2,800	2,640	2,780	3,000	463.33
2004-07-29	2,840	2,840	2,550	2,680	9,000	446.67
2004-07-28	2,980	3,000	2,750	2,780	11,000	463.33
2004-07-27	3,190	3,200	2,940	2,980	4,500	496.67
2004-07-26	3,200	3,210	3,150	3,200	2,900	533.33
2004-07-23	3,210	3,210	3,150	3,200	7,600	533.33
2004-07-22	3,280	3,280	3,190	3,210	7,500	535
2004-07-21	3,150	3,350	3,150	3,330	12,900	555
2004-07-20	3,030	3,100	3,030	3,100	4,100	516.67
2004-07-16	3,040	3,070	2,950	3,040	9,300	506.67
2004-07-15	3,120	3,130	3,020	3,050	8,600	508.33
2004-07-14	3,370	3,380	3,120	3,120	12,900	520
2004-07-13	3,390	3,400	3,360	3,380	5,100	563.33
2004-07-12	3,380	3,410	3,350	3,390	8,300	565
2004-07-09	3,460	3,460	3,320	3,400	16,700	566.67
2004-07-08	3,600	3,600	3,440	3,450	7,600	575
2004-07-07	3,570	3,600	3,430	3,500	11,800	583.33
2004-07-06	3,580	3,710	3,560	3,620	14,000	603.33
2004-07-05	3,760	3,770	3,550	3,570	10,700	595
2004-07-02	3,820	3,830	3,740	3,770	7,500	628.33
2004-07-01	4,030	4,090	3,800	3,830	20,100	638.33
2004-06-30	3,900	4,020	3,900	4,000	16,600	666.67
2004-06-29	4,110	4,120	3,840	3,890	22,600	648.33
2004-06-28	3,990	4,230	3,990	4,100	38,800	683.33
2004-06-25	4,190	4,200	3,600	3,980	52,700	663.33
2004-06-24	10,600	10,900	10,300	10,800	24,900	600
2004-06-23	11,000	11,100	10,600	10,700	11,900	594.44
2004-06-22	11,400	11,500	10,900	11,000	8,200	611.11
2004-06-21	11,800	12,200	11,400	11,500	20,700	638.89
2004-06-18	12,000	12,100	11,600	11,800	15,300	655.56
2004-06-17	11,900	12,200	11,800	11,900	16,000	661.11
2004-06-16	11,300	12,200	11,300	11,800	19,600	655.56
2004-06-15	11,200	11,400	11,200	11,300	4,800	627.78
2004-06-14	10,800	11,200	10,800	11,200	9,000	622.22
2004-06-11	11,000	11,000	10,700	10,800	6,900	600
2004-06-10	10,900	11,200	10,600	10,900	9,000	605.56
2004-06-09	11,400	11,500	11,000	11,100	9,900	616.67
2004-06-08	11,100	11,400	10,800	11,400	17,100	633.33
2004-06-07	10,700	10,900	10,400	10,900	9,400	605.56
2004-06-04	10,900	11,000	10,200	10,700	17,600	594.44
2004-06-03	11,100	11,200	10,900	11,000	9,100	611.11
2004-06-02	11,300	11,300	10,900	11,100	7,600	616.67
2004-06-01	11,400	11,600	10,800	11,200	16,800	622.22
2004-05-31	11,200	11,300	10,800	11,300	6,900	627.78
2004-05-28	11,200	11,900	10,600	11,300	25,100	627.78
2004-05-27	11,900	12,200	11,000	11,200	19,700	622.22
2004-05-26	12,500	13,200	12,000	12,300	28,400	683.33
2004-05-25	12,800	12,900	11,600	12,800	15,200	711.11
2004-05-24	15,000	15,200	12,600	12,900	53,000	716.67
2004-05-21	14,700	15,100	14,500	14,900	41,600	827.78
2004-05-20	14,200	14,300	13,500	14,100	33,200	783.33
2004-05-19	12,800	14,100	12,800	14,100	25,000	783.33
2004-05-18	10,200	12,600	10,200	12,200	20,800	677.78
2004-05-17	12,400	12,500	9,800	11,200	24,300	622.22
2004-05-14	12,900	13,400	12,000	12,500	23,300	694.44
2004-05-13	14,300	14,400	13,300	13,600	18,500	755.56
2004-05-12	13,600	14,800	13,500	14,300	34,400	794.44
2004-05-11	11,000	14,100	9,950	12,500	36,800	694.44
2004-05-10	14,600	15,300	12,000	12,100	35,000	672.22
2004-05-07	14,100	15,100	14,100	14,600	42,200	811.11
2004-05-06	13,100	14,400	13,100	14,000	72,400	777.78
2004-04-30	12,400	13,100	11,900	13,000	61,600	722.22
2004-04-28	11,800	12,700	11,700	12,300	19,000	683.33
2004-04-27	11,200	12,000	10,900	11,800	15,800	655.56
2004-04-26	12,700	12,900	10,200	11,200	56,000	622.22
2004-04-23	9,800	11,000	9,740	10,800	24,900	600
2004-04-22	9,940	10,000	9,450	9,800	8,800	544.44
2004-04-21	10,300	10,500	9,600	9,800	18,400	544.44
2004-04-20	10,100	10,100	8,800	10,100	50,200	561.11
2004-04-19	11,100	11,400	9,990	10,200	9,700	566.67
2004-04-16	11,300	12,000	9,900	10,600	27,100	588.89
2004-04-15	12,300	13,100	9,800	10,600	46,700	588.89
2004-04-14	9,500	13,200	9,500	11,900	53,600	661.11
2004-04-13	7,870	10,000	7,870	9,200	46,000	511.11
2004-04-12	7,700	7,900	7,700	7,700	12,700	427.78
2004-04-09	7,490	7,510	7,150	7,450	10,400	413.89
2004-04-08	7,650	7,900	7,430	7,450	18,100	413.89
2004-04-07	7,210	7,660	7,210	7,650	7,800	425
2004-04-06	7,530	7,700	7,100	7,220	19,900	401.11
2004-04-05	6,970	7,600	6,970	7,500	23,000	416.67
2004-04-02	6,900	7,200	6,690	6,900	14,800	383.33
2004-04-01	6,180	6,950	6,180	6,900	15,200	383.33
2004-03-31	6,050	6,160	6,050	6,140	11,500	341.11
2004-03-30	6,170	6,180	6,010	6,050	16,700	336.11
2004-03-29	6,110	6,350	6,100	6,170	11,600	342.78
2004-03-26	6,350	6,400	5,990	6,080	9,000	337.78
2004-03-25	6,550	6,550	6,440	6,440	7,800	357.78
2004-03-24	6,600	6,600	6,470	6,550	1,000	363.89
2004-03-23	6,570	6,570	6,310	6,550	10,400	363.89
2004-03-22	6,630	6,640	6,580	6,590	4,000	366.11
2004-03-19	6,600	6,640	6,560	6,600	6,200	366.67
2004-03-18	6,560	6,710	6,500	6,570	3,900	365
2004-03-17	6,800	6,800	6,490	6,600	14,600	366.67
2004-03-16	7,000	7,000	6,800	6,900	7,000	383.33
2004-03-15	7,200	7,210	6,950	7,100	13,300	394.44
2004-03-12	7,330	7,330	7,240	7,250	1,100	402.78
2004-03-11	7,350	7,350	7,300	7,330	5,400	407.22
2004-03-10	7,550	7,550	7,400	7,400	2,700	411.11
2004-03-09	7,700	7,710	7,480	7,600	2,500	422.22
2004-03-08	7,640	7,710	7,640	7,710	2,100	428.33
2004-03-05	7,450	7,650	7,450	7,650	4,000	425
2004-03-04	7,410	7,450	7,250	7,450	3,100	413.89
2004-03-03	7,310	7,550	7,270	7,410	4,200	411.67
2004-03-02	7,550	7,610	7,300	7,350	2,700	408.33
2004-03-01	7,880	7,890	7,500	7,600	12,000	422.22
2004-02-27	8,300	8,300	7,310	7,620	8,000	423.33
2004-02-26	7,840	8,200	7,840	8,200	12,500	455.56
2004-02-25	7,210	7,750	7,210	7,750	7,900	430.56
2004-02-24	7,150	7,260	7,110	7,200	3,500	400
2004-02-23	6,950	7,150	6,950	7,150	8,600	397.22
2004-02-20	6,840	6,950	6,800	6,900	5,800	383.33
2004-02-19	6,850	6,870	6,820	6,820	4,400	378.89
2004-02-18	6,950	6,950	6,870	6,870	3,500	381.67
2004-02-17	6,590	6,970	6,590	6,950	20,900	386.11
2004-02-16	6,400	6,600	6,390	6,600	8,900	366.67
2004-02-13	6,300	6,390	6,200	6,390	3,000	355
2004-02-12	6,340	6,410	6,200	6,400	3,800	355.56
2004-02-10	6,590	6,600	6,400	6,400	2,100	355.56
2004-02-09	6,600	6,710	6,450	6,600	8,000	366.67
2004-02-06	6,280	6,600	6,250	6,540	18,800	363.33
2004-02-05	5,950	6,350	5,930	6,320	15,200	351.11
2004-02-04	5,900	5,950	5,820	5,950	13,000	330.56
2004-02-03	5,760	5,950	5,760	5,900	7,100	327.78
2004-02-02	5,760	5,760	5,760	5,760	100	320
2004-01-30	5,830	5,830	5,730	5,750	1,200	319.44
2004-01-29	5,950	5,950	5,810	5,830	1,300	323.89
2004-01-28	5,980	6,000	5,930	5,960	1,200	331.11
2004-01-27	5,890	6,030	5,890	5,940	5,500	330
2004-01-26	5,590	5,900	5,590	5,870	8,400	326.11
2004-01-23	5,600	5,610	5,550	5,600	2,600	311.11
2004-01-22	5,600	5,610	5,600	5,600	1,900	311.11
2004-01-21	5,590	5,600	5,590	5,600	2,400	311.11
2004-01-20	5,540	5,550	5,520	5,550	1,900	308.33
2004-01-19	5,360	5,590	5,330	5,550	3,000	308.33
2004-01-16	5,300	5,310	5,290	5,310	1,000	295
2004-01-15	5,310	5,310	5,270	5,300	1,400	294.44
2004-01-14	5,330	5,330	5,330	5,330	100	296.11
2004-01-13	5,300	5,330	5,280	5,330	1,500	296.11
2004-01-09	5,200	5,300	5,190	5,300	1,400	294.44
2004-01-08	5,140	5,150	5,130	5,140	1,100	285.56
2004-01-07	5,100	5,130	5,090	5,130	3,600	285
2004-01-06	5,100	5,100	5,100	5,100	500	283.33

分割・併合履歴： [2018-11-28]1株→3株 [2006-09-26]1株→2株 [2004-06-25]1株→3株

2024年12月
日	月	火	水	木	金	土
« 11月29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

2349 (株)エヌアイデイ の時系列データ [2004年度]

2349 (株)エヌアイデイの時系列データ [2004年度]