2349 (株)エヌアイデイの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,364	1,364	1,364	1,364	400	454.67
2010-12-29	1,319	1,348	1,319	1,348	300	449.33
2010-12-28	1,394	1,394	1,305	1,316	3,700	438.67
2010-12-27	1,333	1,395	1,333	1,380	3,800	460
2010-12-24	1,380	1,380	1,363	1,363	1,200	454.33
2010-12-22	1,380	1,380	1,378	1,380	1,000	460
2010-12-21	1,382	1,382	1,382	1,382	400	460.67
2010-12-20	1,380	1,381	1,380	1,381	400	460.33
2010-12-17	1,370	1,390	1,370	1,390	300	463.33
2010-12-16	1,351	1,360	1,351	1,360	600	453.33
2010-12-15	1,350	1,350	1,350	1,350	500	450
2010-12-14	1,385	1,385	1,328	1,358	900	452.67
2010-12-13	1,399	1,400	1,381	1,381	6,800	460.33
2010-12-09	1,343	1,380	1,343	1,380	1,600	460
2010-12-08	1,333	1,340	1,330	1,331	2,400	443.67
2010-12-07	1,332	1,332	1,331	1,332	500	444
2010-12-06	1,324	1,330	1,324	1,329	500	443
2010-12-03	1,323	1,323	1,323	1,323	600	441
2010-12-02	1,322	1,322	1,322	1,322	200	440.67
2010-12-01	1,320	1,321	1,320	1,321	500	440.33
2010-11-29	1,344	1,344	1,344	1,344	2,500	448
2010-11-26	1,303	1,344	1,303	1,344	500	448
2010-11-25	1,301	1,305	1,301	1,302	4,300	434
2010-11-24	1,336	1,336	1,330	1,330	1,300	443.33
2010-11-22	1,349	1,349	1,330	1,335	1,700	445
2010-11-19	1,321	1,350	1,313	1,350	2,100	450
2010-11-18	1,322	1,325	1,320	1,320	3,100	440
2010-11-17	1,307	1,320	1,307	1,320	400	440
2010-11-16	1,302	1,302	1,302	1,302	200	434
2010-11-15	1,301	1,301	1,301	1,301	200	433.67
2010-11-12	1,274	1,300	1,274	1,300	400	433.33
2010-11-11	1,270	1,270	1,270	1,270	200	423.33
2010-11-10	1,350	1,350	1,350	1,350	100	450
2010-11-09	1,274	1,350	1,274	1,349	2,800	449.67
2010-11-08	1,273	1,273	1,273	1,273	300	424.33
2010-11-05	1,272	1,272	1,272	1,272	300	424
2010-10-29	1,270	1,271	1,270	1,271	700	423.67
2010-10-28	1,300	1,301	1,300	1,301	2,700	433.67
2010-10-27	1,325	1,330	1,322	1,330	800	443.33
2010-10-26	1,332	1,340	1,321	1,334	1,500	444.67
2010-10-25	1,360	1,360	1,330	1,331	3,300	443.67
2010-10-22	1,321	1,338	1,321	1,331	1,200	443.67
2010-10-21	1,301	1,320	1,301	1,320	300	440
2010-10-20	1,302	1,302	1,300	1,300	1,100	433.33
2010-10-19	1,326	1,326	1,300	1,301	400	433.67
2010-10-18	1,330	1,330	1,325	1,325	2,400	441.67
2010-10-13	1,329	1,329	1,329	1,329	200	443
2010-10-12	1,322	1,330	1,310	1,330	700	443.33
2010-10-08	1,321	1,321	1,321	1,321	200	440.33
2010-10-06	1,325	1,326	1,320	1,320	600	440
2010-10-05	1,327	1,330	1,327	1,330	500	443.33
2010-10-04	1,360	1,361	1,360	1,361	300	453.67
2010-10-01	1,372	1,372	1,372	1,372	100	457.33
2010-09-30	1,371	1,371	1,371	1,371	500	457
2010-09-29	1,381	1,399	1,371	1,381	2,200	460.33
2010-09-28	1,420	1,420	1,399	1,399	3,100	466.33
2010-09-27	1,395	1,405	1,395	1,405	3,500	468.33
2010-09-24	1,394	1,400	1,394	1,400	1,100	466.67
2010-09-22	1,400	1,400	1,400	1,400	100	466.67
2010-09-21	1,400	1,400	1,398	1,400	700	466.67
2010-09-17	1,401	1,401	1,399	1,399	1,100	466.33
2010-09-15	1,400	1,400	1,400	1,400	200	466.67
2010-09-13	1,400	1,400	1,400	1,400	200	466.67
2010-09-10	1,350	1,350	1,350	1,350	100	450
2010-08-30	1,370	1,410	1,370	1,410	3,000	470
2010-08-27	1,400	1,400	1,399	1,400	1,900	466.67
2010-08-25	1,410	1,410	1,380	1,380	3,100	460
2010-08-24	1,394	1,401	1,394	1,401	900	467
2010-08-23	1,397	1,397	1,388	1,388	1,000	462.67
2010-08-19	1,395	1,395	1,395	1,395	600	465
2010-08-16	1,375	1,375	1,375	1,375	200	458.33
2010-08-12	1,400	1,400	1,400	1,400	100	466.67
2010-08-09	1,400	1,449	1,400	1,449	1,100	483
2010-08-06	1,450	1,450	1,450	1,450	2,300	483.33
2010-08-05	1,400	1,400	1,400	1,400	100	466.67
2010-08-03	1,390	1,390	1,390	1,390	100	463.33
2010-08-02	1,400	1,400	1,400	1,400	1,000	466.67
2010-07-29	1,400	1,400	1,400	1,400	1,500	466.67
2010-07-28	1,470	1,470	1,435	1,435	2,300	478.33
2010-07-27	1,424	1,440	1,424	1,440	700	480
2010-07-26	1,429	1,429	1,420	1,420	10,700	473.33
2010-07-23	1,410	1,410	1,406	1,406	600	468.67
2010-07-22	1,420	1,420	1,410	1,420	1,100	473.33
2010-07-21	1,402	1,419	1,401	1,419	800	473
2010-07-20	1,399	1,400	1,390	1,400	900	466.67
2010-07-16	1,380	1,380	1,376	1,376	1,400	458.67
2010-07-15	1,388	1,388	1,388	1,388	500	462.67
2010-07-14	1,385	1,395	1,362	1,378	4,200	459.33
2010-07-13	1,360	1,384	1,360	1,384	600	461.33
2010-07-12	1,351	1,351	1,350	1,350	300	450
2010-07-05	1,343	1,343	1,343	1,343	100	447.67
2010-07-02	1,300	1,300	1,300	1,300	500	433.33
2010-07-01	1,301	1,301	1,301	1,301	500	433.67
2010-06-30	1,350	1,350	1,330	1,330	6,700	443.33
2010-06-29	1,301	1,361	1,301	1,311	1,500	437
2010-06-28	1,351	1,351	1,351	1,351	2,300	450.33
2010-06-25	1,350	1,350	1,300	1,312	4,100	437.33
2010-06-24	1,323	1,330	1,315	1,330	1,300	443.33
2010-06-23	1,349	1,349	1,345	1,345	200	448.33
2010-06-22	1,300	1,300	1,300	1,300	1,100	433.33
2010-06-21	1,300	1,300	1,300	1,300	800	433.33
2010-06-18	1,300	1,300	1,300	1,300	200	433.33
2010-06-16	1,300	1,300	1,300	1,300	100	433.33
2010-06-15	1,300	1,300	1,300	1,300	100	433.33
2010-06-14	1,292	1,300	1,292	1,300	200	433.33
2010-06-11	1,232	1,233	1,232	1,233	300	411
2010-06-09	1,207	1,207	1,204	1,204	200	401.33
2010-06-08	1,220	1,220	1,220	1,220	100	406.67
2010-06-07	1,205	1,205	1,205	1,205	200	401.67
2010-06-04	1,230	1,242	1,230	1,233	1,600	411
2010-06-02	1,250	1,250	1,230	1,230	600	410
2010-06-01	1,275	1,275	1,270	1,270	700	423.33
2010-05-28	1,231	1,280	1,231	1,275	5,200	425
2010-05-27	1,300	1,300	1,230	1,259	3,100	419.67
2010-05-26	1,320	1,320	1,300	1,300	1,200	433.33
2010-05-25	1,335	1,340	1,310	1,320	5,700	440
2010-05-24	1,365	1,370	1,365	1,365	1,200	455
2010-05-21	1,360	1,360	1,330	1,355	2,900	451.67
2010-05-20	1,390	1,390	1,355	1,370	900	456.67
2010-05-19	1,385	1,385	1,385	1,385	200	461.67
2010-05-17	1,400	1,400	1,400	1,400	300	466.67
2010-05-14	1,400	1,400	1,400	1,400	100	466.67
2010-05-13	1,400	1,400	1,400	1,400	1,500	466.67
2010-05-11	1,399	1,400	1,399	1,400	500	466.67
2010-05-07	1,380	1,400	1,380	1,400	2,600	466.67
2010-05-06	1,406	1,426	1,406	1,425	1,300	475
2010-04-30	1,466	1,466	1,466	1,466	100	488.67
2010-04-28	1,466	1,466	1,466	1,466	2,600	488.67
2010-04-27	1,490	1,496	1,490	1,496	1,200	498.67
2010-04-26	1,421	1,497	1,421	1,493	4,400	497.67
2010-04-23	1,471	1,484	1,470	1,481	1,200	493.67
2010-04-22	1,478	1,487	1,470	1,470	1,800	490
2010-04-20	1,445	1,460	1,445	1,460	1,000	486.67
2010-04-19	1,445	1,445	1,435	1,445	600	481.67
2010-04-16	1,465	1,465	1,465	1,465	500	488.33
2010-04-15	1,465	1,465	1,465	1,465	500	488.33
2010-04-14	1,450	1,465	1,450	1,465	700	488.33
2010-04-13	1,467	1,467	1,427	1,427	300	475.67
2010-04-12	1,351	1,420	1,350	1,407	1,700	469
2010-04-09	1,331	1,331	1,331	1,331	100	443.67
2010-04-08	1,328	1,330	1,328	1,330	800	443.33
2010-04-07	1,328	1,328	1,327	1,328	1,100	442.67
2010-04-06	1,328	1,328	1,328	1,328	100	442.67
2010-04-05	1,322	1,328	1,322	1,328	200	442.67
2010-04-02	1,330	1,330	1,310	1,321	1,400	440.33
2010-04-01	1,372	1,372	1,360	1,360	1,200	453.33
2010-03-31	1,400	1,400	1,400	1,400	1,100	466.67
2010-03-29	1,435	1,500	1,435	1,500	2,400	500
2010-03-26	1,430	1,450	1,430	1,450	300	483.33
2010-03-25	1,401	1,430	1,401	1,430	3,700	476.67
2010-03-24	1,382	1,402	1,382	1,402	1,800	467.33
2010-03-23	1,372	1,381	1,368	1,381	2,400	460.33
2010-03-19	1,375	1,375	1,365	1,366	900	455.33
2010-03-18	1,352	1,386	1,352	1,386	700	462
2010-03-17	1,360	1,360	1,352	1,352	800	450.67
2010-03-16	1,360	1,360	1,360	1,360	100	453.33
2010-03-15	1,350	1,360	1,350	1,360	600	453.33
2010-03-12	1,347	1,347	1,347	1,347	100	449
2010-03-10	1,367	1,367	1,367	1,367	100	455.67
2010-03-09	1,328	1,350	1,328	1,350	1,200	450
2010-03-08	1,331	1,338	1,331	1,338	200	446
2010-03-04	1,303	1,303	1,301	1,301	200	433.67
2010-03-02	1,301	1,301	1,301	1,301	300	433.67
2010-03-01	1,357	1,357	1,301	1,331	3,200	443.67
2010-02-26	1,344	1,350	1,344	1,350	700	450
2010-02-25	1,345	1,345	1,343	1,344	3,300	448
2010-02-24	1,335	1,349	1,327	1,327	800	442.33
2010-02-23	1,316	1,320	1,316	1,320	300	440
2010-02-22	1,290	1,309	1,290	1,300	1,800	433.33
2010-02-18	1,261	1,280	1,261	1,274	700	424.67
2010-02-15	1,280	1,280	1,280	1,280	200	426.67
2010-02-09	1,250	1,285	1,250	1,285	200	428.33
2010-02-08	1,245	1,279	1,245	1,279	300	426.33
2010-02-05	1,245	1,245	1,245	1,245	100	415
2010-02-04	1,250	1,250	1,245	1,245	400	415
2010-02-03	1,260	1,260	1,260	1,260	500	420
2010-01-29	1,260	1,260	1,260	1,260	300	420
2010-01-28	1,323	1,323	1,263	1,263	2,700	421
2010-01-27	1,270	1,285	1,270	1,285	1,200	428.33
2010-01-25	1,275	1,275	1,275	1,275	3,000	425
2010-01-22	1,240	1,240	1,240	1,240	500	413.33
2010-01-21	1,216	1,240	1,216	1,240	700	413.33
2010-01-20	1,215	1,215	1,215	1,215	400	405
2010-01-18	1,215	1,215	1,215	1,215	100	405
2010-01-14	1,200	1,220	1,200	1,220	900	406.67
2010-01-12	1,175	1,175	1,140	1,170	500	390
2010-01-06	1,170	1,210	1,170	1,210	900	403.33
2010-01-05	1,268	1,268	1,200	1,200	700	400

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 [2010年度]

2349 (株)エヌアイデイの時系列データ [2010年度]