2349 (株)エヌアイデイ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 1,198 | 1,268 | 1,198 | 1,268 | 600 | 422.67 |
| 2009-12-28 | 1,278 | 1,278 | 1,278 | 1,278 | 2,500 | 426 |
| 2009-12-25 | 1,267 | 1,275 | 1,215 | 1,241 | 4,100 | 413.67 |
| 2009-12-24 | 1,284 | 1,298 | 1,275 | 1,298 | 1,000 | 432.67 |
| 2009-12-22 | 1,260 | 1,280 | 1,260 | 1,265 | 1,600 | 421.67 |
| 2009-12-21 | 1,250 | 1,283 | 1,250 | 1,260 | 2,300 | 420 |
| 2009-12-16 | 1,250 | 1,250 | 1,250 | 1,250 | 100 | 416.67 |
| 2009-12-15 | 1,277 | 1,277 | 1,270 | 1,270 | 200 | 423.33 |
| 2009-12-11 | 1,277 | 1,295 | 1,277 | 1,277 | 4,200 | 425.67 |
| 2009-12-10 | 1,225 | 1,240 | 1,225 | 1,240 | 3,300 | 413.33 |
| 2009-12-07 | 1,190 | 1,190 | 1,190 | 1,190 | 100 | 396.67 |
| 2009-12-01 | 1,101 | 1,180 | 1,101 | 1,180 | 300 | 393.33 |
| 2009-11-30 | 1,219 | 1,219 | 1,120 | 1,140 | 2,900 | 380 |
| 2009-11-27 | 1,174 | 1,194 | 1,174 | 1,185 | 400 | 395 |
| 2009-11-25 | 1,160 | 1,174 | 1,160 | 1,174 | 3,400 | 391.33 |
| 2009-11-24 | 1,160 | 1,160 | 1,100 | 1,140 | 3,100 | 380 |
| 2009-11-20 | 1,120 | 1,140 | 1,120 | 1,140 | 500 | 380 |
| 2009-11-19 | 1,117 | 1,137 | 1,117 | 1,119 | 700 | 373 |
| 2009-11-18 | 1,116 | 1,116 | 1,116 | 1,116 | 900 | 372 |
| 2009-11-17 | 1,111 | 1,111 | 1,111 | 1,111 | 100 | 370.33 |
| 2009-11-16 | 1,101 | 1,101 | 1,101 | 1,101 | 100 | 367 |
| 2009-11-12 | 1,110 | 1,110 | 1,110 | 1,110 | 600 | 370 |
| 2009-11-11 | 1,105 | 1,105 | 1,105 | 1,105 | 100 | 368.33 |
| 2009-11-09 | 1,103 | 1,103 | 1,103 | 1,103 | 100 | 367.67 |
| 2009-11-06 | 1,093 | 1,093 | 1,093 | 1,093 | 800 | 364.33 |
| 2009-11-02 | 1,093 | 1,133 | 1,093 | 1,133 | 300 | 377.67 |
| 2009-10-29 | 1,191 | 1,231 | 1,191 | 1,229 | 400 | 409.67 |
| 2009-10-28 | 1,260 | 1,260 | 1,260 | 1,260 | 2,500 | 420 |
| 2009-10-27 | 1,230 | 1,235 | 1,230 | 1,235 | 1,100 | 411.67 |
| 2009-10-26 | 1,268 | 1,268 | 1,254 | 1,254 | 3,300 | 418 |
| 2009-10-23 | 1,202 | 1,239 | 1,202 | 1,239 | 1,200 | 413 |
| 2009-10-22 | 1,203 | 1,220 | 1,183 | 1,220 | 1,600 | 406.67 |
| 2009-10-21 | 1,203 | 1,203 | 1,203 | 1,203 | 100 | 401 |
| 2009-10-20 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 400 |
| 2009-10-16 | 1,165 | 1,190 | 1,160 | 1,160 | 400 | 386.67 |
| 2009-10-15 | 1,185 | 1,185 | 1,185 | 1,185 | 100 | 395 |
| 2009-10-13 | 1,150 | 1,150 | 1,145 | 1,150 | 600 | 383.33 |
| 2009-10-09 | 1,111 | 1,151 | 1,111 | 1,151 | 300 | 383.67 |
| 2009-10-06 | 1,110 | 1,165 | 1,110 | 1,165 | 700 | 388.33 |
| 2009-10-05 | 1,188 | 1,188 | 1,188 | 1,188 | 100 | 396 |
| 2009-09-29 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 400 |
| 2009-09-28 | 1,246 | 1,246 | 1,200 | 1,200 | 3,100 | 400 |
| 2009-09-25 | 1,220 | 1,240 | 1,210 | 1,210 | 4,200 | 403.33 |
| 2009-09-24 | 1,160 | 1,185 | 1,160 | 1,185 | 800 | 395 |
| 2009-09-18 | 1,116 | 1,150 | 1,116 | 1,150 | 1,600 | 383.33 |
| 2009-09-17 | 1,145 | 1,145 | 1,111 | 1,111 | 200 | 370.33 |
| 2009-09-16 | 1,147 | 1,160 | 1,146 | 1,150 | 1,000 | 383.33 |
| 2009-09-15 | 1,151 | 1,151 | 1,145 | 1,145 | 400 | 381.67 |
| 2009-09-14 | 1,160 | 1,160 | 1,150 | 1,151 | 700 | 383.67 |
| 2009-09-11 | 1,155 | 1,155 | 1,155 | 1,155 | 200 | 385 |
| 2009-09-10 | 1,165 | 1,165 | 1,150 | 1,155 | 1,900 | 385 |
| 2009-09-09 | 1,160 | 1,160 | 1,160 | 1,160 | 200 | 386.67 |
| 2009-09-08 | 1,200 | 1,200 | 1,200 | 1,200 | 400 | 400 |
| 2009-09-04 | 1,236 | 1,236 | 1,230 | 1,230 | 200 | 410 |
| 2009-09-03 | 1,258 | 1,258 | 1,240 | 1,240 | 300 | 413.33 |
| 2009-09-02 | 1,258 | 1,258 | 1,258 | 1,258 | 300 | 419.33 |
| 2009-09-01 | 1,261 | 1,261 | 1,261 | 1,261 | 800 | 420.33 |
| 2009-08-31 | 1,261 | 1,261 | 1,261 | 1,261 | 200 | 420.33 |
| 2009-08-28 | 1,270 | 1,278 | 1,270 | 1,278 | 2,500 | 426 |
| 2009-08-27 | 1,230 | 1,250 | 1,230 | 1,250 | 1,000 | 416.67 |
| 2009-08-26 | 1,235 | 1,235 | 1,235 | 1,235 | 200 | 411.67 |
| 2009-08-25 | 1,250 | 1,250 | 1,250 | 1,250 | 3,100 | 416.67 |
| 2009-08-24 | 1,245 | 1,250 | 1,245 | 1,250 | 300 | 416.67 |
| 2009-08-21 | 1,220 | 1,240 | 1,200 | 1,240 | 1,800 | 413.33 |
| 2009-08-20 | 1,225 | 1,225 | 1,210 | 1,225 | 400 | 408.33 |
| 2009-08-18 | 1,265 | 1,265 | 1,225 | 1,225 | 400 | 408.33 |
| 2009-08-17 | 1,145 | 1,270 | 1,145 | 1,270 | 2,700 | 423.33 |
| 2009-08-14 | 1,209 | 1,210 | 1,205 | 1,205 | 1,300 | 401.67 |
| 2009-08-13 | 1,209 | 1,209 | 1,209 | 1,209 | 100 | 403 |
| 2009-08-12 | 1,210 | 1,220 | 1,210 | 1,220 | 200 | 406.67 |
| 2009-08-11 | 1,180 | 1,240 | 1,180 | 1,240 | 800 | 413.33 |
| 2009-08-10 | 1,200 | 1,220 | 1,180 | 1,220 | 1,500 | 406.67 |
| 2009-08-07 | 1,210 | 1,220 | 1,200 | 1,200 | 1,600 | 400 |
| 2009-08-06 | 1,240 | 1,260 | 1,210 | 1,230 | 600 | 410 |
| 2009-08-04 | 1,284 | 1,284 | 1,284 | 1,284 | 100 | 428 |
| 2009-08-03 | 1,264 | 1,264 | 1,264 | 1,264 | 100 | 421.33 |
| 2009-07-31 | 1,240 | 1,265 | 1,240 | 1,265 | 300 | 421.67 |
| 2009-07-30 | 1,245 | 1,270 | 1,230 | 1,250 | 700 | 416.67 |
| 2009-07-28 | 1,246 | 1,246 | 1,245 | 1,245 | 3,800 | 415 |
| 2009-07-27 | 1,245 | 1,245 | 1,185 | 1,210 | 11,200 | 403.33 |
| 2009-07-24 | 1,185 | 1,209 | 1,178 | 1,209 | 2,600 | 403 |
| 2009-07-23 | 1,177 | 1,179 | 1,177 | 1,179 | 700 | 393 |
| 2009-07-22 | 1,170 | 1,175 | 1,170 | 1,175 | 400 | 391.67 |
| 2009-07-21 | 1,169 | 1,169 | 1,150 | 1,169 | 400 | 389.67 |
| 2009-07-17 | 1,142 | 1,150 | 1,129 | 1,149 | 1,100 | 383 |
| 2009-07-16 | 1,159 | 1,165 | 1,109 | 1,146 | 2,100 | 382 |
| 2009-07-15 | 1,190 | 1,190 | 1,169 | 1,179 | 400 | 393 |
| 2009-07-14 | 1,160 | 1,175 | 1,160 | 1,170 | 900 | 390 |
| 2009-07-13 | 1,190 | 1,200 | 1,040 | 1,157 | 5,900 | 385.67 |
| 2009-07-10 | 1,222 | 1,250 | 1,209 | 1,220 | 1,800 | 406.67 |
| 2009-07-09 | 1,247 | 1,247 | 1,207 | 1,230 | 1,600 | 410 |
| 2009-07-08 | 1,221 | 1,250 | 1,220 | 1,248 | 800 | 416 |
| 2009-07-07 | 1,265 | 1,265 | 1,265 | 1,265 | 100 | 421.67 |
| 2009-07-06 | 1,265 | 1,268 | 1,222 | 1,265 | 1,400 | 421.67 |
| 2009-07-03 | 1,260 | 1,268 | 1,243 | 1,268 | 5,300 | 422.67 |
| 2009-07-02 | 1,300 | 1,300 | 1,250 | 1,300 | 8,500 | 433.33 |
| 2009-07-01 | 1,230 | 1,296 | 1,225 | 1,296 | 5,300 | 432 |
| 2009-06-30 | 1,169 | 1,190 | 1,169 | 1,190 | 4,100 | 396.67 |
| 2009-06-29 | 1,176 | 1,185 | 1,160 | 1,161 | 7,000 | 387 |
| 2009-06-26 | 1,130 | 1,141 | 1,124 | 1,140 | 3,000 | 380 |
| 2009-06-25 | 1,109 | 1,122 | 1,092 | 1,122 | 4,900 | 374 |
| 2009-06-24 | 1,083 | 1,090 | 1,080 | 1,089 | 2,900 | 363 |
| 2009-06-23 | 1,084 | 1,084 | 1,067 | 1,083 | 1,000 | 361 |
| 2009-06-22 | 1,077 | 1,083 | 1,071 | 1,082 | 3,000 | 360.67 |
| 2009-06-19 | 1,080 | 1,085 | 1,060 | 1,070 | 6,700 | 356.67 |
| 2009-06-18 | 1,040 | 1,080 | 1,040 | 1,080 | 2,000 | 360 |
| 2009-06-17 | 1,000 | 1,049 | 1,000 | 1,049 | 2,300 | 349.67 |
| 2009-06-16 | 995 | 1,019 | 980 | 1,019 | 12,100 | 339.67 |
| 2009-06-15 | 1,024 | 1,024 | 990 | 1,000 | 6,900 | 333.33 |
| 2009-06-12 | 1,010 | 1,010 | 985 | 1,004 | 600 | 334.67 |
| 2009-06-11 | 1,010 | 1,010 | 970 | 1,000 | 2,800 | 333.33 |
| 2009-06-10 | 1,009 | 1,009 | 987 | 1,005 | 1,300 | 335 |
| 2009-06-09 | 1,009 | 1,009 | 980 | 1,000 | 3,800 | 333.33 |
| 2009-06-08 | 973 | 1,010 | 973 | 1,010 | 2,400 | 336.67 |
| 2009-06-05 | 970 | 970 | 940 | 963 | 10,300 | 321 |
| 2009-06-04 | 950 | 960 | 937 | 960 | 3,800 | 320 |
| 2009-06-03 | 960 | 960 | 940 | 940 | 4,400 | 313.33 |
| 2009-06-02 | 941 | 947 | 938 | 947 | 4,900 | 315.67 |
| 2009-06-01 | 926 | 936 | 925 | 934 | 8,100 | 311.33 |
| 2009-05-29 | 921 | 925 | 920 | 925 | 4,300 | 308.33 |
| 2009-05-28 | 945 | 950 | 935 | 938 | 11,800 | 312.67 |
| 2009-05-27 | 918 | 926 | 916 | 918 | 24,500 | 306 |
| 2009-05-26 | 920 | 920 | 915 | 915 | 1,600 | 305 |
| 2009-05-25 | 920 | 920 | 919 | 920 | 5,100 | 306.67 |
| 2009-05-22 | 910 | 918 | 910 | 916 | 3,600 | 305.33 |
| 2009-05-21 | 918 | 923 | 915 | 919 | 2,500 | 306.33 |
| 2009-05-20 | 917 | 918 | 917 | 918 | 300 | 306 |
| 2009-05-19 | 911 | 917 | 911 | 917 | 1,000 | 305.67 |
| 2009-05-18 | 925 | 930 | 910 | 910 | 3,400 | 303.33 |
| 2009-05-13 | 925 | 926 | 925 | 926 | 500 | 308.67 |
| 2009-05-12 | 930 | 930 | 925 | 925 | 1,600 | 308.33 |
| 2009-05-11 | 928 | 939 | 928 | 930 | 10,800 | 310 |
| 2009-05-07 | 939 | 939 | 939 | 939 | 500 | 313 |
| 2009-04-28 | 947 | 947 | 940 | 940 | 4,600 | 313.33 |
| 2009-04-27 | 940 | 940 | 937 | 937 | 4,100 | 312.33 |
| 2009-04-24 | 932 | 940 | 930 | 940 | 1,700 | 313.33 |
| 2009-04-23 | 922 | 932 | 922 | 932 | 400 | 310.67 |
| 2009-04-22 | 933 | 934 | 921 | 922 | 1,100 | 307.33 |
| 2009-04-21 | 932 | 933 | 932 | 933 | 300 | 311 |
| 2009-04-20 | 931 | 932 | 931 | 932 | 200 | 310.67 |
| 2009-04-14 | 931 | 931 | 931 | 931 | 400 | 310.33 |
| 2009-04-08 | 913 | 930 | 913 | 930 | 400 | 310 |
| 2009-04-07 | 912 | 912 | 912 | 912 | 300 | 304 |
| 2009-04-06 | 911 | 911 | 911 | 911 | 800 | 303.67 |
| 2009-04-03 | 910 | 910 | 910 | 910 | 100 | 303.33 |
| 2009-04-02 | 919 | 919 | 910 | 910 | 1,000 | 303.33 |
| 2009-03-31 | 930 | 930 | 929 | 929 | 200 | 309.67 |
| 2009-03-30 | 963 | 963 | 930 | 930 | 4,100 | 310 |
| 2009-03-27 | 925 | 935 | 925 | 935 | 1,200 | 311.67 |
| 2009-03-26 | 925 | 926 | 925 | 925 | 600 | 308.33 |
| 2009-03-25 | 980 | 980 | 979 | 980 | 4,400 | 326.67 |
| 2009-03-24 | 981 | 991 | 980 | 981 | 1,400 | 327 |
| 2009-03-23 | 972 | 975 | 970 | 971 | 1,900 | 323.67 |
| 2009-03-19 | 974 | 975 | 974 | 975 | 300 | 325 |
| 2009-03-18 | 980 | 981 | 975 | 975 | 700 | 325 |
| 2009-03-17 | 954 | 1,000 | 954 | 1,000 | 700 | 333.33 |
| 2009-03-16 | 992 | 994 | 992 | 994 | 1,100 | 331.33 |
| 2009-03-13 | 962 | 993 | 962 | 993 | 400 | 331 |
| 2009-03-12 | 981 | 982 | 981 | 982 | 800 | 327.33 |
| 2009-03-11 | 980 | 981 | 980 | 981 | 800 | 327 |
| 2009-03-10 | 985 | 986 | 981 | 986 | 1,300 | 328.67 |
| 2009-03-09 | 1,045 | 1,045 | 1,045 | 1,045 | 100 | 348.33 |
| 2009-03-06 | 1,086 | 1,086 | 1,085 | 1,085 | 200 | 361.67 |
| 2009-03-05 | 1,080 | 1,175 | 1,080 | 1,175 | 300 | 391.67 |
| 2009-03-04 | 1,109 | 1,109 | 1,099 | 1,100 | 700 | 366.67 |
| 2009-03-03 | 1,113 | 1,113 | 1,113 | 1,113 | 200 | 371 |
| 2009-03-02 | 1,112 | 1,112 | 1,112 | 1,112 | 3,000 | 370.67 |
| 2009-02-27 | 1,060 | 1,081 | 1,060 | 1,080 | 900 | 360 |
| 2009-02-25 | 1,063 | 1,093 | 1,063 | 1,093 | 3,500 | 364.33 |
| 2009-02-24 | 1,021 | 1,062 | 1,013 | 1,062 | 800 | 354 |
| 2009-02-23 | 1,030 | 1,030 | 1,020 | 1,020 | 700 | 340 |
| 2009-02-20 | 1,052 | 1,052 | 1,035 | 1,035 | 1,500 | 345 |
| 2009-02-19 | 1,051 | 1,051 | 1,051 | 1,051 | 300 | 350.33 |
| 2009-02-17 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 350 |
| 2009-02-13 | 1,021 | 1,082 | 1,021 | 1,082 | 1,200 | 360.67 |
| 2009-02-10 | 1,100 | 1,101 | 1,100 | 1,101 | 300 | 367 |
| 2009-02-06 | 1,200 | 1,209 | 1,170 | 1,200 | 2,300 | 400 |
| 2009-02-04 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 400 |
| 2009-02-02 | 1,200 | 1,211 | 1,150 | 1,211 | 300 | 403.67 |
| 2009-01-30 | 1,150 | 1,200 | 1,115 | 1,200 | 700 | 400 |
| 2009-01-29 | 1,261 | 1,261 | 1,180 | 1,200 | 1,900 | 400 |
| 2009-01-28 | 1,225 | 1,250 | 1,225 | 1,225 | 1,500 | 408.33 |
| 2009-01-27 | 1,201 | 1,240 | 1,190 | 1,190 | 700 | 396.67 |
| 2009-01-26 | 1,236 | 1,236 | 1,200 | 1,200 | 4,000 | 400 |
| 2009-01-23 | 1,200 | 1,220 | 1,200 | 1,200 | 1,900 | 400 |
| 2009-01-22 | 1,150 | 1,200 | 1,150 | 1,190 | 2,900 | 396.67 |
| 2009-01-21 | 1,135 | 1,135 | 1,135 | 1,135 | 100 | 378.33 |
| 2009-01-20 | 1,135 | 1,135 | 1,135 | 1,135 | 100 | 378.33 |
| 2009-01-19 | 1,115 | 1,115 | 1,115 | 1,115 | 100 | 371.67 |
| 2009-01-16 | 1,115 | 1,135 | 1,115 | 1,135 | 300 | 378.33 |
| 2009-01-15 | 1,135 | 1,135 | 1,135 | 1,135 | 100 | 378.33 |
| 2009-01-14 | 1,135 | 1,155 | 1,135 | 1,155 | 200 | 385 |
| 2009-01-13 | 1,155 | 1,155 | 1,155 | 1,155 | 100 | 385 |
| 2009-01-09 | 1,175 | 1,175 | 1,175 | 1,175 | 100 | 391.67 |
| 2009-01-08 | 1,195 | 1,195 | 1,195 | 1,195 | 100 | 398.33 |
| 2009-01-07 | 1,214 | 1,215 | 1,214 | 1,215 | 400 | 405 |
| 2009-01-06 | 1,215 | 1,215 | 1,215 | 1,215 | 100 | 405 |
| 2009-01-05 | 1,217 | 1,217 | 1,215 | 1,215 | 4,400 | 405 |
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