2349 (株)エヌアイデイの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	2,530	2,535	2,500	2,500	2,700	833.33
2007-12-27	2,500	2,515	2,490	2,490	5,100	830
2007-12-26	2,500	2,500	2,495	2,500	5,600	833.33
2007-12-25	2,500	2,505	2,475	2,500	7,400	833.33
2007-12-20	2,505	2,505	2,480	2,500	5,700	833.33
2007-12-19	2,465	2,470	2,465	2,470	300	823.33
2007-12-18	2,445	2,450	2,445	2,445	1,000	815
2007-12-17	2,500	2,505	2,470	2,475	5,200	825
2007-12-14	2,470	2,495	2,470	2,480	1,000	826.67
2007-12-13	2,445	2,475	2,440	2,470	3,700	823.33
2007-12-12	2,405	2,425	2,400	2,425	1,600	808.33
2007-12-11	2,400	2,480	2,400	2,400	6,100	800
2007-12-10	2,355	2,405	2,355	2,400	2,500	800
2007-12-06	2,405	2,405	2,390	2,390	6,900	796.67
2007-12-05	2,400	2,415	2,390	2,390	2,200	796.67
2007-12-04	2,405	2,405	2,390	2,400	2,000	800
2007-12-03	2,400	2,425	2,380	2,400	1,400	800
2007-11-30	2,395	2,405	2,390	2,400	5,100	800
2007-11-29	2,395	2,395	2,395	2,395	300	798.33
2007-11-28	2,425	2,430	2,350	2,395	2,500	798.33
2007-11-27	2,355	2,360	2,355	2,360	500	786.67
2007-11-26	2,445	2,450	2,400	2,400	1,900	800
2007-11-22	2,255	2,400	2,255	2,400	300	800
2007-11-21	2,300	2,300	2,300	2,300	600	766.67
2007-11-20	2,400	2,400	2,400	2,400	300	800
2007-11-19	2,400	2,420	2,350	2,420	1,100	806.67
2007-11-16	2,400	2,440	2,330	2,440	300	813.33
2007-11-15	2,445	2,450	2,445	2,450	200	816.67
2007-11-14	2,450	2,480	2,450	2,480	200	826.67
2007-11-13	2,470	2,485	2,470	2,480	1,400	826.67
2007-11-08	2,500	2,500	2,405	2,490	1,000	830
2007-11-06	2,510	2,545	2,500	2,545	4,900	848.33
2007-11-05	2,405	2,545	2,405	2,545	1,500	848.33
2007-10-31	2,505	2,555	2,440	2,550	8,400	850
2007-10-30	2,550	2,555	2,550	2,555	200	851.67
2007-10-29	2,335	2,505	2,335	2,505	5,500	835
2007-10-25	2,445	2,450	2,340	2,340	2,800	780
2007-10-24	2,450	2,450	2,450	2,450	3,000	816.67
2007-10-19	2,450	2,450	2,450	2,450	3,200	816.67
2007-10-18	2,400	2,450	2,400	2,450	1,800	816.67
2007-10-17	2,450	2,450	2,305	2,450	3,400	816.67
2007-10-16	2,450	2,450	2,450	2,450	2,000	816.67
2007-10-15	2,450	2,450	2,445	2,450	1,400	816.67
2007-10-12	2,450	2,495	2,450	2,450	1,000	816.67
2007-10-11	2,490	2,490	2,485	2,490	1,000	830
2007-10-10	2,450	2,485	2,430	2,485	12,600	828.33
2007-10-04	2,450	2,450	2,450	2,450	6,000	816.67
2007-10-02	2,440	2,450	2,440	2,440	1,000	813.33
2007-09-28	2,500	2,520	2,500	2,520	5,200	840
2007-09-27	2,445	2,455	2,445	2,455	800	818.33
2007-09-25	2,495	2,505	2,495	2,500	5,200	833.33
2007-09-21	2,460	2,460	2,450	2,450	2,000	816.67
2007-09-19	2,335	2,335	2,325	2,325	400	775
2007-09-18	2,260	2,260	2,250	2,255	500	751.67
2007-09-14	2,200	2,410	2,115	2,300	2,300	766.67
2007-09-13	2,500	2,500	2,495	2,495	1,000	831.67
2007-09-12	2,590	2,595	2,590	2,590	3,100	863.33
2007-09-11	2,550	2,555	2,550	2,555	5,500	851.67
2007-09-10	2,500	2,585	2,500	2,570	6,500	856.67
2007-09-07	2,580	2,590	2,580	2,590	3,200	863.33
2007-09-06	2,580	2,580	2,570	2,580	5,400	860
2007-09-05	2,500	2,575	2,500	2,575	7,200	858.33
2007-09-04	2,500	2,505	2,500	2,500	4,200	833.33
2007-09-03	2,500	2,505	2,500	2,500	4,400	833.33
2007-08-31	2,465	2,470	2,400	2,450	3,100	816.67
2007-08-30	2,565	2,565	2,400	2,470	7,600	823.33
2007-08-29	2,650	2,655	2,500	2,560	5,600	853.33
2007-08-28	2,695	2,725	2,600	2,660	26,600	886.67
2007-08-27	2,530	2,650	2,530	2,645	16,800	881.67
2007-08-24	2,410	2,545	2,405	2,510	40,700	836.67
2007-08-23	2,355	2,405	2,350	2,400	10,300	800
2007-08-22	2,295	2,360	2,295	2,350	18,400	783.33
2007-08-21	2,215	2,300	2,215	2,250	11,200	750
2007-08-20	2,050	2,200	2,050	2,195	16,500	731.67
2007-08-17	2,060	2,070	1,971	2,010	14,400	670
2007-08-16	2,115	2,115	1,980	2,060	4,000	686.67
2007-08-15	2,095	2,110	2,095	2,100	23,100	700
2007-08-14	2,060	2,060	2,055	2,060	800	686.67
2007-08-13	2,055	2,060	2,055	2,060	3,700	686.67
2007-08-10	2,030	2,060	1,949	2,000	11,900	666.67
2007-08-09	2,005	2,060	2,005	2,060	1,900	686.67
2007-08-06	2,085	2,085	2,085	2,085	100	695
2007-08-03	2,090	2,095	2,085	2,090	1,800	696.67
2007-08-02	2,100	2,105	2,085	2,090	3,500	696.67
2007-08-01	2,100	2,100	2,090	2,100	18,600	700
2007-07-31	2,095	2,100	2,085	2,100	3,000	700
2007-07-30	2,105	2,110	2,090	2,095	5,200	698.33
2007-07-27	2,095	2,100	2,050	2,050	3,400	683.33
2007-07-26	2,105	2,105	2,085	2,085	2,000	695
2007-07-25	2,095	2,100	2,090	2,090	8,700	696.67
2007-07-24	2,090	2,110	2,040	2,040	25,800	680
2007-07-23	2,090	2,095	2,030	2,050	2,800	683.33
2007-07-20	2,090	2,095	2,080	2,085	2,400	695
2007-07-19	2,060	2,105	2,060	2,095	2,800	698.33
2007-07-18	2,130	2,135	2,045	2,050	3,200	683.33
2007-07-17	2,045	2,135	1,984	2,135	14,100	711.67
2007-07-13	2,100	2,100	2,040	2,050	3,100	683.33
2007-07-12	2,135	2,135	2,100	2,100	2,500	700
2007-07-11	2,150	2,155	2,135	2,135	3,600	711.67
2007-07-10	2,150	2,155	2,145	2,150	9,800	716.67
2007-07-09	2,090	2,090	2,090	2,090	500	696.67
2007-07-06	2,095	2,105	2,090	2,090	1,800	696.67
2007-07-05	2,180	2,180	2,150	2,150	1,800	716.67
2007-07-04	2,150	2,180	2,000	2,180	3,500	726.67
2007-07-03	2,185	2,220	2,150	2,190	14,400	730
2007-07-02	2,045	2,135	2,045	2,130	6,700	710
2007-06-29	1,930	2,000	1,930	2,000	4,100	666.67
2007-06-28	2,000	2,030	1,900	1,930	6,400	643.33
2007-06-27	1,990	1,999	1,989	1,990	1,100	663.33
2007-06-26	1,950	1,998	1,950	1,997	14,500	665.67
2007-06-25	1,925	1,931	1,925	1,926	3,600	642
2007-06-22	1,899	1,899	1,855	1,870	1,600	623.33
2007-06-21	1,981	1,988	1,900	1,900	1,400	633.33
2007-06-20	1,940	1,988	1,940	1,988	5,100	662.67
2007-06-19	1,900	1,950	1,900	1,945	23,600	648.33
2007-06-18	1,860	1,871	1,850	1,870	1,600	623.33
2007-06-15	1,852	1,900	1,851	1,860	1,600	620
2007-06-14	1,850	1,850	1,830	1,850	1,700	616.67
2007-06-13	1,850	1,850	1,849	1,850	400	616.67
2007-06-12	1,856	1,856	1,850	1,850	600	616.67
2007-06-11	1,855	1,855	1,854	1,855	1,000	618.33
2007-06-08	1,851	1,851	1,851	1,851	400	617
2007-06-06	1,856	1,900	1,856	1,900	600	633.33
2007-06-01	1,940	1,940	1,939	1,939	1,000	646.33
2007-05-31	1,939	1,940	1,938	1,939	1,500	646.33
2007-05-30	1,945	1,945	1,925	1,940	1,500	646.67
2007-05-29	1,903	1,945	1,850	1,945	5,900	648.33
2007-05-28	1,905	1,906	1,904	1,905	7,100	635
2007-05-25	1,895	1,905	1,850	1,850	4,500	616.67
2007-05-24	1,890	1,900	1,849	1,850	2,100	616.67
2007-05-23	1,850	1,850	1,849	1,850	1,400	616.67
2007-05-22	1,844	1,845	1,844	1,845	1,800	615
2007-05-21	1,800	1,800	1,798	1,799	1,700	599.67
2007-05-18	1,826	1,826	1,700	1,720	3,800	573.33
2007-05-17	1,830	1,839	1,824	1,830	5,100	610
2007-05-16	1,829	1,835	1,823	1,823	6,300	607.67
2007-05-15	1,829	1,829	1,829	1,829	200	609.67
2007-05-14	1,850	1,850	1,835	1,835	300	611.67
2007-05-10	1,829	1,829	1,829	1,829	700	609.67
2007-05-09	1,850	1,850	1,850	1,850	200	616.67
2007-05-08	1,830	1,850	1,801	1,850	4,300	616.67
2007-05-07	1,830	1,831	1,830	1,830	1,800	610
2007-05-02	1,847	1,847	1,818	1,818	500	606
2007-05-01	1,818	1,818	1,800	1,800	5,100	600
2007-04-27	1,835	1,839	1,761	1,766	1,000	588.67
2007-04-26	1,866	1,869	1,774	1,774	3,300	591.33
2007-04-25	1,830	1,883	1,830	1,865	4,700	621.67
2007-04-24	1,832	1,832	1,800	1,829	1,500	609.67
2007-04-23	1,799	1,851	1,711	1,800	9,700	600
2007-04-20	1,800	1,801	1,750	1,799	700	599.67
2007-04-19	1,770	1,866	1,760	1,800	1,600	600
2007-04-18	1,776	1,776	1,771	1,771	1,600	590.33
2007-04-16	1,772	1,772	1,771	1,772	400	590.67
2007-04-13	1,780	1,780	1,779	1,780	1,000	593.33
2007-04-12	1,784	1,785	1,784	1,785	600	595
2007-04-11	1,784	1,785	1,784	1,785	600	595
2007-04-10	1,810	1,811	1,771	1,810	2,000	603.33
2007-04-09	1,815	1,815	1,814	1,814	200	604.67
2007-04-06	1,820	1,820	1,813	1,814	600	604.67
2007-04-05	1,871	1,871	1,820	1,820	1,400	606.67
2007-04-04	1,820	1,821	1,820	1,820	4,300	606.67
2007-04-03	1,829	1,830	1,800	1,801	400	600.33
2007-04-02	1,829	1,836	1,829	1,835	2,000	611.67
2007-03-30	1,846	1,935	1,846	1,886	2,500	628.67
2007-03-29	1,931	1,931	1,897	1,897	300	632.33
2007-03-28	1,921	1,959	1,921	1,945	3,900	648.33
2007-03-27	1,902	1,902	1,902	1,902	100	634
2007-03-26	1,900	1,940	1,900	1,920	3,700	640
2007-03-23	1,900	1,900	1,879	1,880	1,400	626.67
2007-03-22	1,900	1,900	1,880	1,880	2,200	626.67
2007-03-20	1,850	1,900	1,850	1,900	1,500	633.33
2007-03-19	1,840	1,841	1,834	1,840	1,800	613.33
2007-03-16	1,878	1,879	1,821	1,826	3,700	608.67
2007-03-15	1,860	1,899	1,860	1,879	5,100	626.33
2007-03-14	1,830	1,840	1,830	1,839	2,800	613
2007-03-13	1,830	1,836	1,825	1,826	600	608.67
2007-03-12	1,809	1,830	1,809	1,820	700	606.67
2007-03-09	1,854	1,855	1,802	1,803	900	601
2007-03-08	1,860	1,905	1,859	1,870	900	623.33
2007-03-07	1,901	1,930	1,854	1,860	6,700	620
2007-03-06	1,900	1,910	1,900	1,910	1,000	636.67
2007-03-05	1,899	1,903	1,899	1,900	19,500	633.33
2007-03-02	1,933	1,934	1,899	1,900	2,700	633.33
2007-03-01	1,935	1,935	1,900	1,901	2,000	633.67
2007-02-28	1,940	1,941	1,880	1,919	7,700	639.67
2007-02-27	1,928	1,937	1,928	1,937	1,000	645.67
2007-02-26	1,920	1,946	1,920	1,920	4,900	640
2007-02-23	1,930	1,931	1,900	1,900	2,100	633.33
2007-02-22	1,950	1,950	1,900	1,900	3,800	633.33
2007-02-21	1,949	1,950	1,880	1,900	1,800	633.33
2007-02-20	1,945	1,946	1,912	1,930	2,700	643.33
2007-02-19	1,908	1,980	1,850	1,940	2,600	646.67
2007-02-16	1,995	1,996	1,995	1,996	2,000	665.33
2007-02-15	1,999	2,000	1,950	1,995	2,800	665
2007-02-14	2,020	2,020	2,010	2,010	2,100	670
2007-02-13	2,020	2,025	2,015	2,015	2,900	671.67
2007-02-09	2,020	2,025	2,015	2,020	12,000	673.33
2007-02-08	2,020	2,025	2,020	2,025	2,400	675
2007-02-07	2,020	2,025	2,015	2,015	2,000	671.67
2007-02-06	2,000	2,015	1,990	2,015	2,300	671.67
2007-02-05	2,000	2,030	1,950	1,979	4,100	659.67
2007-02-02	1,960	1,960	1,950	1,960	1,000	653.33
2007-02-01	1,970	1,970	1,960	1,960	600	653.33
2007-01-31	1,900	1,950	1,900	1,950	1,100	650
2007-01-30	2,000	2,010	1,999	2,000	2,700	666.67
2007-01-29	1,970	2,030	1,970	1,990	5,400	663.33
2007-01-26	1,979	1,980	1,970	1,970	1,200	656.67
2007-01-25	1,948	1,960	1,940	1,960	8,300	653.33
2007-01-24	1,920	1,923	1,918	1,920	2,000	640
2007-01-23	1,940	1,951	1,880	1,901	3,900	633.67
2007-01-22	1,938	1,950	1,938	1,950	5,900	650
2007-01-19	1,919	1,925	1,918	1,925	2,200	641.67
2007-01-18	1,836	1,901	1,836	1,890	11,800	630
2007-01-17	1,848	1,850	1,821	1,840	3,100	613.33
2007-01-16	1,801	1,820	1,800	1,820	3,100	606.67
2007-01-15	1,800	1,801	1,799	1,800	5,200	600
2007-01-12	1,819	1,821	1,810	1,810	4,100	603.33
2007-01-11	1,810	1,820	1,810	1,819	5,400	606.33
2007-01-10	1,845	1,860	1,810	1,810	4,200	603.33
2007-01-09	1,839	1,846	1,839	1,845	8,100	615
2007-01-05	1,760	1,799	1,748	1,799	7,500	599.67
2007-01-04	1,750	1,771	1,740	1,760	8,300	586.67

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

2349 (株)エヌアイデイ の時系列データ [2007年度]

2349 (株)エヌアイデイの時系列データ [2007年度]