1. HOME >
  2. 株価時系列 >
  3. 2349 >
  4. 2011年

2349 (株)エヌアイデイ の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-281,2791,2791,2791,2792,000426.33
2011-12-271,2681,2771,2681,277500425.67
2011-12-261,2681,2681,2681,2683,800422.67
2011-12-221,2901,2901,2601,2751,800425
2011-12-211,2691,2801,2511,251600417
2011-12-191,2391,2391,2391,239100413
2011-12-161,2391,2391,2391,239300413
2011-12-141,2151,2151,2151,215700405
2011-12-131,2501,2501,2201,2201,000406.67
2011-12-121,2291,2291,2291,2297,200409.67
2011-12-091,2401,2501,2401,2501,000416.67
2011-12-081,2291,2291,2291,229100409.67
2011-12-071,2201,2281,2131,2133,400404.33
2011-12-061,2311,2501,2151,2151,700405
2011-12-051,2011,2011,2011,201100400.33
2011-12-021,1921,2021,1921,202500400.67
2011-11-301,1791,1791,1791,179100393
2011-11-291,1721,1721,1721,172200390.67
2011-11-281,2151,2151,1801,1805,600393.33
2011-11-251,1801,1801,1801,1804,300393.33
2011-11-241,1801,1801,1801,1801,500393.33
2011-11-221,1661,1661,1441,144400381.33
2011-11-211,1661,1661,1651,165800388.33
2011-11-171,1801,1801,1611,161500387
2011-11-161,1701,1801,1701,180700393.33
2011-11-151,1641,1641,1641,164100388
2011-11-141,1711,1711,1711,171400390.33
2011-11-111,1901,1901,1901,190100396.67
2011-11-101,1801,1801,1801,180400393.33
2011-11-081,1521,1521,1521,152100384
2011-11-071,1601,1601,1601,160100386.67
2011-11-011,1701,1701,1701,170400390
2011-10-311,2001,2001,1751,1751,600391.67
2011-10-281,2001,2001,1901,1902,300396.67
2011-10-271,1901,1901,1901,190300396.67
2011-10-261,1851,1851,1851,185100395
2011-10-251,2241,2241,2001,2004,900400
2011-10-241,1731,1891,1731,1891,000396.33
2011-10-211,2121,2121,2121,212200404
2011-10-201,1521,1521,1521,152200384
2011-10-141,1511,1511,1511,151100383.67
2011-10-121,1401,1401,1401,140500380
2011-10-111,1211,1501,1211,150800383.33
2011-10-061,1811,1811,1811,181100393.67
2011-10-051,1801,1801,1801,180100393.33
2011-10-031,1401,1401,1401,140100380
2011-09-291,2001,2001,2001,200100400
2011-09-281,1891,2001,1891,2002,300400
2011-09-271,1991,1991,1991,199100399.67
2011-09-261,1901,1901,1901,1903,800396.67
2011-09-221,1561,1701,1561,1601,200386.67
2011-09-211,1541,1541,1501,150300383.33
2011-09-201,1391,1541,1391,154500384.67
2011-09-151,1351,1401,1351,1351,500378.33
2011-09-141,1311,1311,1311,131200377
2011-09-131,1301,1301,1301,130400376.67
2011-09-121,1401,1401,1301,130200376.67
2011-09-091,1331,1331,1331,133200377.67
2011-09-081,1331,1331,1331,133200377.67
2011-09-051,1301,1301,1301,130500376.67
2011-09-021,1371,1371,1371,137200379
2011-09-011,1401,1401,1361,136200378.67
2011-08-311,1301,1301,1301,130200376.67
2011-08-301,1391,1391,1301,1311,100377
2011-08-291,1401,1691,1401,1692,300389.67
2011-08-261,1471,1471,1471,147200382.33
2011-08-251,1201,1551,1201,1364,800378.67
2011-08-241,1331,1581,1281,1281,200376
2011-08-231,1321,1321,1321,132100377.33
2011-08-221,1321,1321,1321,132200377.33
2011-08-181,1691,1691,1141,125900375
2011-08-161,1521,1521,1501,1509,900383.33
2011-08-151,1441,1501,1441,150300383.33
2011-08-121,1691,1691,1141,1141,200371.33
2011-08-111,1191,1201,1191,1201,600373.33
2011-08-101,1231,1241,1201,120800373.33
2011-08-091,1011,1011,1001,1002,500366.67
2011-08-081,1291,1291,1291,129300376.33
2011-08-051,1531,1531,1261,1291,800376.33
2011-08-021,2011,2021,1531,1534,500384.33
2011-08-011,2011,2011,2011,201200400.33
2011-07-291,2281,2291,2251,2251,800408.33
2011-07-281,2601,2601,2261,2263,100408.67
2011-07-271,2551,2601,2551,260300420
2011-07-261,2771,2771,2511,255700418.33
2011-07-251,2501,3101,2501,27714,100425.67
2011-07-221,2781,3201,2781,3002,300433.33
2011-07-211,2551,2701,2551,2681,500422.67
2011-07-201,2411,2501,2411,2502,600416.67
2011-07-191,2491,2491,2401,2401,000413.33
2011-07-151,2111,2501,2111,2501,400416.67
2011-07-141,2141,2141,2111,211700403.67
2011-07-131,2111,2111,2081,2081,300402.67
2011-07-121,2261,2261,2081,208300402.67
2011-07-111,2211,2261,2211,226300408.67
2011-07-081,2161,2211,2161,221400407
2011-07-071,2211,2341,2211,234400411.33
2011-07-061,2091,2111,2091,211300403.67
2011-07-051,2061,2061,2061,206200402
2011-07-041,1891,2361,1891,220300406.67
2011-07-011,2371,2371,2171,2176,800405.67
2011-06-301,2021,2111,2021,211500403.67
2011-06-291,1971,2111,1971,201300400.33
2011-06-281,1881,2061,1881,1913,700397
2011-06-271,1801,2111,1801,2085,600402.67
2011-06-241,2261,2301,2261,230300410
2011-06-231,2241,2321,2241,2271,300409
2011-06-221,2211,2301,2211,223900407.67
2011-06-211,2011,2151,2011,215700405
2011-06-201,1951,2311,1951,202600400.67
2011-06-171,2041,2041,1881,188400396
2011-06-161,1771,1801,1771,180600393.33
2011-06-151,1831,1881,1831,185600395
2011-06-141,1761,1831,1761,183400394.33
2011-06-131,1691,1741,1691,174300391.33
2011-06-101,1631,1931,1631,169400389.67
2011-06-091,1631,2221,1621,222600407.33
2011-06-081,1631,1631,1611,162600387.33
2011-06-071,1601,1631,1601,162500387.33
2011-06-061,1601,1611,1601,160400386.67
2011-06-031,1711,2301,1601,160500386.67
2011-06-021,1801,1801,1701,170500390
2011-06-011,1781,1801,1781,180500393.33
2011-05-311,1801,2001,1801,180800393.33
2011-05-301,1721,1831,1721,1774,400392.33
2011-05-271,1831,1851,1761,183600394.33
2011-05-261,2001,2001,1811,1836,200394.33
2011-05-251,1851,2221,1851,2005,200400
2011-05-241,2271,2451,2271,2371,600412.33
2011-05-231,2201,2271,2201,227300409
2011-05-201,2111,2141,2111,214200404.67
2011-05-191,2081,2101,2081,210200403.33
2011-05-181,2041,2071,2041,207200402.33
2011-05-171,2111,2111,2001,2031,300401
2011-05-161,2211,2211,2121,212700404
2011-05-131,2091,2091,2091,209300403
2011-05-121,2101,2101,2091,209300403
2011-05-111,2081,2101,2081,210300403.33
2011-05-101,2031,2111,2011,201300400.33
2011-05-091,2101,2121,2101,212300404
2011-05-061,2151,2151,2151,215300405
2011-05-021,1841,2741,1841,215400405
2011-04-281,2441,2441,2441,2442,700414.67
2011-04-271,1951,2151,1951,214400404.67
2011-04-261,1861,2101,1861,210300403.33
2011-04-251,1831,2381,1831,2054,900401.67
2011-04-221,2051,2211,2051,220700406.67
2011-04-211,2031,2101,2031,210300403.33
2011-04-201,1841,2011,1841,201400400.33
2011-04-191,1861,1861,1841,184500394.67
2011-04-181,1821,2001,1821,186600395.33
2011-04-151,1701,1791,1701,176400392
2011-04-141,1651,1791,1651,170700390
2011-04-131,1661,1661,1651,165500388.33
2011-04-121,1701,1701,1661,166400388.67
2011-04-111,1711,1711,1701,170400390
2011-04-081,1751,1751,1711,1711,100390.33
2011-04-071,1731,1731,1721,172400390.67
2011-04-061,1851,1851,1711,183700394.33
2011-04-051,1801,1861,1801,185600395
2011-04-041,1851,1851,1741,175500391.67
2011-04-011,1651,1951,1651,1851,200395
2011-03-311,1971,1971,1611,1651,800388.33
2011-03-301,1911,1981,1911,197500399
2011-03-291,1601,1901,1601,180500393.33
2011-03-281,2931,2931,2601,2653,000421.67
2011-03-251,2501,2801,2501,2634,700421
2011-03-241,2901,2931,2801,2801,500426.67
2011-03-231,2511,3001,2511,2901,300430
2011-03-221,2111,2551,2111,255600418.33
2011-03-181,1001,2011,1001,2011,000400.33
2011-03-171,1001,1011,0801,080700360
2011-03-161,0551,1751,0551,1251,500375
2011-03-151,2501,2501,0601,060700353.33
2011-03-141,3111,3111,2001,2905,200430
2011-03-111,3451,3451,3331,3401,100446.67
2011-03-101,3461,3461,3421,342300447.33
2011-03-091,3401,3891,3401,351600450.33
2011-03-081,3401,3411,3401,341300447
2011-03-071,3601,3601,3411,341400447
2011-03-041,3611,3701,3601,3601,000453.33
2011-03-031,3541,3561,3541,356200452
2011-03-021,3551,3551,3551,355300451.67
2011-03-011,3591,3651,3591,3601,800453.33
2011-02-281,3881,3881,3581,3582,400452.67
2011-02-251,3401,3591,3401,3594,400453
2011-02-241,3421,3591,3421,346400448.67
2011-02-231,3411,3451,3411,345300448.33
2011-02-221,3491,3551,3421,3421,900447.33
2011-02-211,3401,3441,3401,344400448
2011-02-181,3481,3551,3261,3261,300442
2011-02-171,3501,3501,3301,330300443.33
2011-02-161,3261,3271,3261,327300442.33
2011-02-151,3251,3501,3251,329600443
2011-02-141,3201,3451,3191,3201,600440
2011-02-101,3111,3251,3111,3151,800438.33
2011-02-091,3721,3741,3631,363400454.33
2011-02-081,3831,3881,3831,385300461.67
2011-02-071,4001,4001,3761,381900460.33
2011-02-041,3571,3971,3571,375800458.33
2011-02-031,3521,3571,3521,357300452.33
2011-02-021,3461,3511,3461,351300450.33
2011-02-011,3431,3551,3431,354500451.33
2011-01-311,3731,3731,3731,373500457.67
2011-01-281,4301,4301,3731,3732,600457.67
2011-01-271,3761,4001,3701,400900466.67
2011-01-261,3751,4001,3751,390900463.33
2011-01-251,3951,3951,3751,3753,200458.33
2011-01-241,3641,3891,3641,378500459.33
2011-01-211,3941,3941,3651,370400456.67
2011-01-201,3911,4101,3911,400700466.67
2011-01-191,3801,3891,3801,389400463
2011-01-181,3811,3821,3801,382500460.67
2011-01-171,3851,3851,3831,383500461
2011-01-141,3971,3971,3801,3811,000460.33
2011-01-131,3971,4001,3971,400300466.67
2011-01-121,4011,4011,3961,396500465.33
2011-01-111,4001,4001,3971,4002,600466.67
2011-01-071,3501,4001,3501,400600466.67
2011-01-061,3711,3721,3711,372700457.33
2011-01-041,3711,3711,3711,3712,000457

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