2349 (株)エヌアイデイ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 1,120 | 1,180 | 1,120 | 1,180 | 500 | 393.33 |
| 2008-12-29 | 1,082 | 1,082 | 1,082 | 1,082 | 100 | 360.67 |
| 2008-12-26 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 350 |
| 2008-12-25 | 1,122 | 1,123 | 1,070 | 1,070 | 5,400 | 356.67 |
| 2008-12-24 | 1,050 | 1,091 | 1,050 | 1,090 | 600 | 363.33 |
| 2008-12-22 | 1,001 | 1,030 | 1,001 | 1,030 | 300 | 343.33 |
| 2008-12-18 | 970 | 970 | 970 | 970 | 2,100 | 323.33 |
| 2008-12-17 | 1,000 | 1,000 | 960 | 1,000 | 500 | 333.33 |
| 2008-12-16 | 1,000 | 1,100 | 1,000 | 1,020 | 1,300 | 340 |
| 2008-12-15 | 1,040 | 1,040 | 1,040 | 1,040 | 500 | 346.67 |
| 2008-12-12 | 1,007 | 1,010 | 1,007 | 1,010 | 2,100 | 336.67 |
| 2008-12-11 | 979 | 979 | 978 | 978 | 6,400 | 326 |
| 2008-12-10 | 910 | 950 | 890 | 950 | 400 | 316.67 |
| 2008-12-09 | 945 | 950 | 940 | 940 | 1,200 | 313.33 |
| 2008-12-08 | 970 | 970 | 965 | 965 | 2,900 | 321.67 |
| 2008-12-05 | 1,078 | 1,078 | 1,078 | 1,078 | 100 | 359.33 |
| 2008-12-04 | 1,050 | 1,105 | 1,050 | 1,105 | 300 | 368.33 |
| 2008-12-03 | 1,089 | 1,150 | 1,089 | 1,150 | 800 | 383.33 |
| 2008-12-02 | 1,089 | 1,089 | 1,089 | 1,089 | 1,400 | 363 |
| 2008-12-01 | 1,058 | 1,058 | 1,058 | 1,058 | 100 | 352.67 |
| 2008-11-28 | 1,028 | 1,030 | 1,028 | 1,028 | 1,800 | 342.67 |
| 2008-11-27 | 971 | 999 | 971 | 999 | 300 | 333 |
| 2008-11-26 | 938 | 980 | 938 | 980 | 200 | 326.67 |
| 2008-11-25 | 978 | 978 | 978 | 978 | 4,100 | 326 |
| 2008-11-21 | 885 | 950 | 885 | 950 | 1,400 | 316.67 |
| 2008-11-20 | 893 | 893 | 893 | 893 | 100 | 297.67 |
| 2008-11-19 | 850 | 851 | 850 | 851 | 600 | 283.67 |
| 2008-11-18 | 849 | 850 | 845 | 850 | 1,000 | 283.33 |
| 2008-11-17 | 880 | 880 | 822 | 822 | 1,600 | 274 |
| 2008-11-13 | 971 | 971 | 911 | 911 | 400 | 303.67 |
| 2008-11-12 | 979 | 979 | 973 | 973 | 1,100 | 324.33 |
| 2008-11-06 | 1,050 | 1,050 | 1,050 | 1,050 | 200 | 350 |
| 2008-11-05 | 1,050 | 1,089 | 1,049 | 1,089 | 1,300 | 363 |
| 2008-11-04 | 1,050 | 1,050 | 1,050 | 1,050 | 1,100 | 350 |
| 2008-10-31 | 1,050 | 1,050 | 1,020 | 1,030 | 400 | 343.33 |
| 2008-10-30 | 1,045 | 1,050 | 1,045 | 1,050 | 200 | 350 |
| 2008-10-29 | 1,030 | 1,050 | 972 | 1,050 | 1,500 | 350 |
| 2008-10-28 | 1,050 | 1,050 | 1,050 | 1,050 | 3,500 | 350 |
| 2008-10-27 | 1,083 | 1,084 | 1,024 | 1,051 | 4,400 | 350.33 |
| 2008-10-24 | 1,052 | 1,054 | 1,052 | 1,052 | 700 | 350.67 |
| 2008-10-23 | 1,100 | 1,100 | 1,050 | 1,050 | 1,500 | 350 |
| 2008-10-21 | 1,115 | 1,130 | 1,115 | 1,115 | 4,200 | 371.67 |
| 2008-10-20 | 1,115 | 1,115 | 1,115 | 1,115 | 700 | 371.67 |
| 2008-10-17 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 366.67 |
| 2008-10-16 | 1,114 | 1,115 | 1,100 | 1,100 | 600 | 366.67 |
| 2008-10-15 | 1,117 | 1,117 | 1,105 | 1,105 | 600 | 368.33 |
| 2008-10-14 | 1,046 | 1,190 | 1,046 | 1,150 | 9,100 | 383.33 |
| 2008-10-10 | 1,106 | 1,106 | 1,106 | 1,106 | 1,400 | 368.67 |
| 2008-10-08 | 1,386 | 1,386 | 1,386 | 1,386 | 200 | 462 |
| 2008-10-07 | 1,420 | 1,420 | 1,240 | 1,386 | 1,000 | 462 |
| 2008-10-06 | 1,450 | 1,450 | 1,450 | 1,450 | 100 | 483.33 |
| 2008-10-03 | 1,470 | 1,470 | 1,460 | 1,460 | 1,700 | 486.67 |
| 2008-10-01 | 1,470 | 1,470 | 1,470 | 1,470 | 100 | 490 |
| 2008-09-29 | 1,600 | 1,600 | 1,600 | 1,600 | 2,100 | 533.33 |
| 2008-09-26 | 1,575 | 1,575 | 1,575 | 1,575 | 300 | 525 |
| 2008-09-25 | 1,580 | 1,580 | 1,580 | 1,580 | 3,500 | 526.67 |
| 2008-09-24 | 1,581 | 1,581 | 1,581 | 1,581 | 100 | 527 |
| 2008-09-22 | 1,521 | 1,521 | 1,521 | 1,521 | 100 | 507 |
| 2008-09-19 | 1,521 | 1,521 | 1,521 | 1,521 | 100 | 507 |
| 2008-09-17 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 500 |
| 2008-09-16 | 1,440 | 1,440 | 1,440 | 1,440 | 400 | 480 |
| 2008-09-10 | 1,610 | 1,610 | 1,610 | 1,610 | 3,300 | 536.67 |
| 2008-09-09 | 1,610 | 1,610 | 1,610 | 1,610 | 5,000 | 536.67 |
| 2008-09-08 | 1,475 | 1,610 | 1,475 | 1,610 | 2,000 | 536.67 |
| 2008-09-04 | 1,580 | 1,580 | 1,550 | 1,550 | 800 | 516.67 |
| 2008-09-01 | 1,556 | 1,585 | 1,556 | 1,585 | 4,300 | 528.33 |
| 2008-08-29 | 1,570 | 1,570 | 1,570 | 1,570 | 5,000 | 523.33 |
| 2008-08-28 | 1,570 | 1,570 | 1,570 | 1,570 | 3,300 | 523.33 |
| 2008-08-27 | 1,550 | 1,561 | 1,550 | 1,560 | 800 | 520 |
| 2008-08-25 | 1,570 | 1,570 | 1,570 | 1,570 | 2,300 | 523.33 |
| 2008-08-22 | 1,551 | 1,551 | 1,550 | 1,550 | 300 | 516.67 |
| 2008-08-20 | 1,550 | 1,550 | 1,550 | 1,550 | 1,300 | 516.67 |
| 2008-08-14 | 1,550 | 1,550 | 1,550 | 1,550 | 100 | 516.67 |
| 2008-08-13 | 1,520 | 1,520 | 1,520 | 1,520 | 100 | 506.67 |
| 2008-08-11 | 1,567 | 1,590 | 1,550 | 1,590 | 1,100 | 530 |
| 2008-08-06 | 1,629 | 1,629 | 1,629 | 1,629 | 100 | 543 |
| 2008-08-05 | 1,599 | 1,599 | 1,599 | 1,599 | 700 | 533 |
| 2008-08-04 | 1,609 | 1,749 | 1,609 | 1,749 | 500 | 583 |
| 2008-07-29 | 1,749 | 1,749 | 1,749 | 1,749 | 100 | 583 |
| 2008-07-28 | 1,749 | 1,749 | 1,749 | 1,749 | 1,800 | 583 |
| 2008-07-25 | 1,699 | 1,699 | 1,699 | 1,699 | 6,800 | 566.33 |
| 2008-07-24 | 1,580 | 1,650 | 1,576 | 1,650 | 1,200 | 550 |
| 2008-07-23 | 1,571 | 1,571 | 1,571 | 1,571 | 200 | 523.67 |
| 2008-07-17 | 1,560 | 1,560 | 1,560 | 1,560 | 300 | 520 |
| 2008-07-16 | 1,510 | 1,570 | 1,510 | 1,560 | 600 | 520 |
| 2008-07-15 | 1,630 | 1,630 | 1,540 | 1,540 | 600 | 513.33 |
| 2008-07-14 | 1,680 | 1,680 | 1,680 | 1,680 | 100 | 560 |
| 2008-07-07 | 1,750 | 1,750 | 1,730 | 1,730 | 200 | 576.67 |
| 2008-07-02 | 1,775 | 1,780 | 1,775 | 1,780 | 2,000 | 593.33 |
| 2008-07-01 | 1,799 | 1,799 | 1,799 | 1,799 | 3,800 | 599.67 |
| 2008-06-30 | 1,799 | 1,799 | 1,798 | 1,798 | 1,800 | 599.33 |
| 2008-06-27 | 1,721 | 1,770 | 1,721 | 1,770 | 300 | 590 |
| 2008-06-25 | 1,773 | 1,773 | 1,720 | 1,720 | 3,200 | 573.33 |
| 2008-06-24 | 1,723 | 1,723 | 1,723 | 1,723 | 100 | 574.33 |
| 2008-06-23 | 1,673 | 1,674 | 1,673 | 1,673 | 500 | 557.67 |
| 2008-06-20 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 566.67 |
| 2008-06-19 | 1,710 | 1,710 | 1,710 | 1,710 | 200 | 570 |
| 2008-06-16 | 1,758 | 1,758 | 1,700 | 1,700 | 200 | 566.67 |
| 2008-06-11 | 1,700 | 1,700 | 1,700 | 1,700 | 200 | 566.67 |
| 2008-06-10 | 1,700 | 1,700 | 1,700 | 1,700 | 600 | 566.67 |
| 2008-06-09 | 1,750 | 1,750 | 1,730 | 1,730 | 400 | 576.67 |
| 2008-06-06 | 1,730 | 1,730 | 1,730 | 1,730 | 100 | 576.67 |
| 2008-06-04 | 1,791 | 1,791 | 1,791 | 1,791 | 300 | 597 |
| 2008-06-02 | 1,740 | 1,790 | 1,725 | 1,790 | 500 | 596.67 |
| 2008-05-30 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 590 |
| 2008-05-28 | 1,797 | 1,797 | 1,737 | 1,737 | 2,200 | 579 |
| 2008-05-27 | 1,720 | 1,745 | 1,720 | 1,745 | 1,500 | 581.67 |
| 2008-05-26 | 1,779 | 1,779 | 1,730 | 1,730 | 2,300 | 576.67 |
| 2008-05-23 | 1,720 | 1,750 | 1,720 | 1,730 | 900 | 576.67 |
| 2008-05-22 | 1,710 | 1,720 | 1,710 | 1,720 | 600 | 573.33 |
| 2008-05-21 | 1,730 | 1,730 | 1,720 | 1,720 | 900 | 573.33 |
| 2008-05-20 | 1,730 | 1,730 | 1,730 | 1,730 | 400 | 576.67 |
| 2008-05-19 | 1,800 | 1,800 | 1,715 | 1,730 | 1,200 | 576.67 |
| 2008-05-16 | 1,810 | 1,820 | 1,800 | 1,800 | 1,800 | 600 |
| 2008-05-15 | 1,728 | 1,755 | 1,725 | 1,750 | 2,900 | 583.33 |
| 2008-05-14 | 1,650 | 1,730 | 1,650 | 1,730 | 2,700 | 576.67 |
| 2008-05-13 | 1,650 | 1,680 | 1,650 | 1,680 | 1,900 | 560 |
| 2008-05-12 | 1,650 | 1,650 | 1,630 | 1,650 | 1,300 | 550 |
| 2008-05-09 | 1,680 | 1,720 | 1,650 | 1,650 | 6,300 | 550 |
| 2008-05-08 | 1,680 | 1,680 | 1,650 | 1,650 | 3,400 | 550 |
| 2008-05-02 | 1,600 | 1,630 | 1,600 | 1,630 | 1,300 | 543.33 |
| 2008-05-01 | 1,600 | 1,600 | 1,580 | 1,580 | 600 | 526.67 |
| 2008-04-30 | 1,600 | 1,600 | 1,540 | 1,546 | 1,500 | 515.33 |
| 2008-04-28 | 1,680 | 1,680 | 1,600 | 1,600 | 3,600 | 533.33 |
| 2008-04-25 | 1,695 | 1,695 | 1,600 | 1,640 | 3,600 | 546.67 |
| 2008-04-24 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 550 |
| 2008-04-23 | 1,660 | 1,660 | 1,650 | 1,650 | 2,100 | 550 |
| 2008-04-22 | 1,662 | 1,662 | 1,650 | 1,660 | 1,100 | 553.33 |
| 2008-04-18 | 1,690 | 1,690 | 1,681 | 1,681 | 1,100 | 560.33 |
| 2008-04-17 | 1,682 | 1,700 | 1,682 | 1,700 | 1,800 | 566.67 |
| 2008-04-16 | 1,701 | 1,701 | 1,686 | 1,686 | 3,000 | 562 |
| 2008-04-15 | 1,730 | 1,730 | 1,730 | 1,730 | 700 | 576.67 |
| 2008-04-14 | 1,730 | 1,730 | 1,730 | 1,730 | 300 | 576.67 |
| 2008-04-11 | 1,759 | 1,759 | 1,759 | 1,759 | 100 | 586.33 |
| 2008-04-07 | 1,790 | 1,790 | 1,790 | 1,790 | 500 | 596.67 |
| 2008-04-04 | 1,790 | 1,790 | 1,790 | 1,790 | 400 | 596.67 |
| 2008-04-03 | 1,801 | 1,801 | 1,790 | 1,790 | 800 | 596.67 |
| 2008-04-02 | 1,800 | 1,850 | 1,800 | 1,800 | 1,900 | 600 |
| 2008-04-01 | 1,800 | 1,810 | 1,800 | 1,810 | 1,000 | 603.33 |
| 2008-03-31 | 1,810 | 1,810 | 1,810 | 1,810 | 200 | 603.33 |
| 2008-03-28 | 1,869 | 1,869 | 1,810 | 1,810 | 4,100 | 603.33 |
| 2008-03-27 | 1,835 | 1,835 | 1,835 | 1,835 | 100 | 611.67 |
| 2008-03-25 | 2,000 | 2,000 | 1,884 | 1,950 | 3,100 | 650 |
| 2008-03-21 | 2,000 | 2,000 | 2,000 | 2,000 | 200 | 666.67 |
| 2008-03-14 | 2,000 | 2,005 | 2,000 | 2,000 | 1,100 | 666.67 |
| 2008-03-13 | 2,025 | 2,180 | 2,025 | 2,180 | 700 | 726.67 |
| 2008-03-12 | 2,195 | 2,250 | 2,195 | 2,195 | 2,600 | 731.67 |
| 2008-03-05 | 2,210 | 2,210 | 2,200 | 2,200 | 200 | 733.33 |
| 2008-03-03 | 2,015 | 2,020 | 2,015 | 2,020 | 200 | 673.33 |
| 2008-02-28 | 2,260 | 2,265 | 2,250 | 2,250 | 2,000 | 750 |
| 2008-02-27 | 2,200 | 2,200 | 2,200 | 2,200 | 100 | 733.33 |
| 2008-02-25 | 2,185 | 2,250 | 2,135 | 2,135 | 2,100 | 711.67 |
| 2008-02-21 | 2,105 | 2,155 | 2,105 | 2,130 | 3,200 | 710 |
| 2008-02-15 | 2,050 | 2,050 | 2,010 | 2,010 | 300 | 670 |
| 2008-02-07 | 2,255 | 2,255 | 2,250 | 2,250 | 400 | 750 |
| 2008-02-06 | 2,255 | 2,285 | 2,245 | 2,250 | 2,800 | 750 |
| 2008-02-05 | 2,250 | 2,255 | 2,250 | 2,255 | 200 | 751.67 |
| 2008-02-04 | 2,300 | 2,300 | 2,300 | 2,300 | 1,500 | 766.67 |
| 2008-01-31 | 2,300 | 2,300 | 2,300 | 2,300 | 3,300 | 766.67 |
| 2008-01-30 | 2,250 | 2,330 | 2,225 | 2,330 | 800 | 776.67 |
| 2008-01-29 | 2,300 | 2,300 | 2,300 | 2,300 | 3,000 | 766.67 |
| 2008-01-28 | 2,330 | 2,335 | 2,300 | 2,305 | 2,800 | 768.33 |
| 2008-01-25 | 2,355 | 2,360 | 2,295 | 2,300 | 7,100 | 766.67 |
| 2008-01-24 | 2,255 | 2,295 | 2,255 | 2,295 | 1,300 | 765 |
| 2008-01-23 | 2,290 | 2,290 | 2,255 | 2,260 | 3,700 | 753.33 |
| 2008-01-18 | 2,195 | 2,340 | 2,190 | 2,300 | 1,300 | 766.67 |
| 2008-01-16 | 2,270 | 2,270 | 2,195 | 2,200 | 3,300 | 733.33 |
| 2008-01-11 | 2,105 | 2,150 | 2,105 | 2,150 | 400 | 716.67 |
| 2008-01-09 | 2,005 | 2,195 | 2,005 | 2,150 | 6,400 | 716.67 |
| 2008-01-08 | 2,110 | 2,210 | 2,100 | 2,100 | 2,000 | 700 |
| 2008-01-07 | 2,495 | 2,495 | 2,100 | 2,100 | 11,600 | 700 |
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