2349 (株)エヌアイデイの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,590	1,620	1,590	1,620	2,300	540
2012-12-27	1,540	1,550	1,531	1,550	600	516.67
2012-12-26	1,549	1,550	1,549	1,550	400	516.67
2012-12-25	1,530	1,530	1,511	1,520	3,800	506.67
2012-12-21	1,571	1,571	1,571	1,571	300	523.67
2012-12-20	1,570	1,576	1,570	1,570	1,900	523.33
2012-12-19	1,552	1,670	1,552	1,610	3,900	536.67
2012-12-18	1,546	1,547	1,546	1,547	200	515.67
2012-12-14	1,520	1,539	1,520	1,521	600	507
2012-12-13	1,600	1,600	1,600	1,600	1,000	533.33
2012-12-12	1,592	1,592	1,592	1,592	100	530.67
2012-12-11	1,600	1,600	1,600	1,600	5,900	533.33
2012-12-07	1,555	1,565	1,555	1,565	800	521.67
2012-12-06	1,541	1,541	1,535	1,535	300	511.67
2012-12-05	1,525	1,569	1,525	1,569	2,700	523
2012-12-04	1,521	1,549	1,521	1,549	500	516.33
2012-11-30	1,521	1,521	1,521	1,521	200	507
2012-11-28	1,520	1,520	1,520	1,520	1,600	506.67
2012-11-27	1,498	1,498	1,490	1,490	300	496.67
2012-11-26	1,500	1,500	1,485	1,485	3,300	495
2012-11-22	1,480	1,485	1,471	1,485	1,000	495
2012-11-21	1,479	1,479	1,479	1,479	100	493
2012-11-19	1,443	1,443	1,443	1,443	400	481
2012-11-15	1,450	1,450	1,450	1,450	300	483.33
2012-11-14	1,420	1,420	1,401	1,420	1,000	473.33
2012-11-09	1,450	1,450	1,411	1,411	500	470.33
2012-11-07	1,435	1,450	1,435	1,450	400	483.33
2012-11-02	1,449	1,449	1,449	1,449	1,300	483
2012-10-29	1,450	1,450	1,440	1,440	2,200	480
2012-10-26	1,450	1,450	1,445	1,445	400	481.67
2012-10-25	1,450	1,450	1,450	1,450	5,100	483.33
2012-10-24	1,428	1,428	1,428	1,428	400	476
2012-10-23	1,435	1,435	1,435	1,435	200	478.33
2012-10-19	1,450	1,450	1,413	1,413	500	471
2012-10-18	1,410	1,410	1,410	1,410	300	470
2012-10-17	1,384	1,384	1,384	1,384	300	461.33
2012-10-15	1,400	1,400	1,400	1,400	100	466.67
2012-10-12	1,381	1,381	1,381	1,381	600	460.33
2012-10-11	1,450	1,450	1,410	1,410	700	470
2012-10-10	1,410	1,410	1,410	1,410	100	470
2012-10-09	1,450	1,450	1,450	1,450	500	483.33
2012-10-05	1,400	1,400	1,400	1,400	500	466.67
2012-10-02	1,420	1,420	1,420	1,420	2,500	473.33
2012-10-01	1,450	1,450	1,420	1,420	200	473.33
2012-09-28	1,420	1,420	1,420	1,420	1,600	473.33
2012-09-26	1,425	1,425	1,425	1,425	100	475
2012-09-25	1,420	1,420	1,420	1,420	3,400	473.33
2012-09-24	1,412	1,412	1,412	1,412	1,300	470.67
2012-09-20	1,410	1,410	1,410	1,410	600	470
2012-09-19	1,410	1,410	1,410	1,410	1,000	470
2012-09-14	1,400	1,415	1,382	1,385	700	461.67
2012-09-13	1,392	1,392	1,392	1,392	500	464
2012-09-12	1,377	1,391	1,377	1,391	300	463.67
2012-09-11	1,390	1,390	1,386	1,386	300	462
2012-09-10	1,371	1,410	1,371	1,391	1,300	463.67
2012-09-07	1,412	1,412	1,391	1,391	400	463.67
2012-09-06	1,430	1,430	1,421	1,421	300	473.67
2012-09-05	1,441	1,450	1,441	1,450	8,500	483.33
2012-09-04	1,449	1,450	1,447	1,448	3,800	482.67
2012-09-03	1,450	1,450	1,450	1,450	1,300	483.33
2012-08-31	1,450	1,450	1,450	1,450	400	483.33
2012-08-29	1,450	1,450	1,450	1,450	1,200	483.33
2012-08-28	1,473	1,473	1,473	1,473	1,600	491
2012-08-27	1,480	1,480	1,473	1,473	3,700	491
2012-08-24	1,442	1,442	1,442	1,442	200	480.67
2012-08-22	1,426	1,426	1,420	1,420	800	473.33
2012-08-21	1,420	1,421	1,420	1,420	1,400	473.33
2012-08-20	1,420	1,420	1,420	1,420	800	473.33
2012-08-17	1,420	1,420	1,420	1,420	1,000	473.33
2012-08-14	1,410	1,410	1,410	1,410	200	470
2012-08-13	1,410	1,410	1,410	1,410	1,100	470
2012-08-08	1,410	1,410	1,410	1,410	4,000	470
2012-08-07	1,410	1,410	1,410	1,410	2,300	470
2012-08-06	1,410	1,410	1,410	1,410	1,000	470
2012-08-02	1,410	1,410	1,410	1,410	1,000	470
2012-07-31	1,449	1,449	1,400	1,410	600	470
2012-07-30	1,450	1,450	1,431	1,431	2,000	477
2012-07-27	1,456	1,456	1,455	1,455	300	485
2012-07-26	1,470	1,470	1,470	1,470	600	490
2012-07-25	1,445	1,450	1,445	1,450	14,000	483.33
2012-07-24	1,480	1,480	1,470	1,471	1,900	490.33
2012-07-23	1,480	1,480	1,480	1,480	2,800	493.33
2012-07-20	1,481	1,481	1,480	1,480	900	493.33
2012-07-19	1,484	1,484	1,480	1,480	1,400	493.33
2012-07-18	1,482	1,482	1,480	1,480	2,700	493.33
2012-07-17	1,500	1,500	1,500	1,500	1,500	500
2012-07-13	1,495	1,500	1,495	1,500	700	500
2012-07-11	1,456	1,466	1,456	1,461	2,100	487
2012-07-09	1,481	1,481	1,481	1,481	700	493.67
2012-07-05	1,481	1,481	1,481	1,481	200	493.67
2012-07-03	1,530	1,530	1,468	1,468	2,600	489.33
2012-07-02	1,545	1,545	1,545	1,545	5,900	515
2012-06-29	1,495	1,500	1,495	1,500	1,000	500
2012-06-28	1,495	1,495	1,495	1,495	2,800	498.33
2012-06-27	1,464	1,485	1,464	1,485	1,700	495
2012-06-26	1,463	1,463	1,456	1,456	200	485.33
2012-06-25	1,451	1,451	1,451	1,451	3,400	483.67
2012-06-22	1,460	1,460	1,454	1,454	800	484.67
2012-06-21	1,451	1,451	1,444	1,444	900	481.33
2012-06-20	1,439	1,440	1,439	1,440	300	480
2012-06-19	1,420	1,425	1,420	1,425	200	475
2012-06-14	1,400	1,400	1,400	1,400	700	466.67
2012-06-13	1,379	1,400	1,375	1,400	800	466.67
2012-06-12	1,379	1,379	1,379	1,379	100	459.67
2012-06-11	1,379	1,380	1,379	1,380	300	460
2012-06-07	1,361	1,361	1,361	1,361	200	453.67
2012-05-31	1,340	1,340	1,340	1,340	100	446.67
2012-05-29	1,380	1,380	1,370	1,370	400	456.67
2012-05-28	1,398	1,398	1,398	1,398	1,900	466
2012-05-25	1,390	1,405	1,390	1,401	4,100	467
2012-05-24	1,400	1,400	1,380	1,390	800	463.33
2012-05-23	1,370	1,370	1,370	1,370	200	456.67
2012-05-22	1,342	1,342	1,342	1,342	300	447.33
2012-05-21	1,326	1,326	1,326	1,326	200	442
2012-05-18	1,342	1,342	1,325	1,325	400	441.67
2012-05-17	1,341	1,341	1,341	1,341	100	447
2012-05-14	1,341	1,341	1,340	1,340	300	446.67
2012-05-10	1,330	1,330	1,330	1,330	100	443.33
2012-05-09	1,350	1,350	1,350	1,350	100	450
2012-05-08	1,390	1,390	1,390	1,390	100	463.33
2012-05-01	1,408	1,408	1,388	1,388	2,000	462.67
2012-04-27	1,400	1,400	1,375	1,399	800	466.33
2012-04-26	1,430	1,430	1,403	1,403	1,000	467.67
2012-04-25	1,416	1,416	1,413	1,413	3,600	471
2012-04-24	1,417	1,423	1,417	1,423	400	474.33
2012-04-23	1,406	1,406	1,406	1,406	200	468.67
2012-04-20	1,413	1,416	1,402	1,402	900	467.33
2012-04-18	1,400	1,400	1,400	1,400	500	466.67
2012-04-17	1,400	1,401	1,400	1,400	2,900	466.67
2012-04-16	1,416	1,416	1,400	1,400	2,100	466.67
2012-04-13	1,422	1,422	1,422	1,422	100	474
2012-04-11	1,392	1,392	1,391	1,391	400	463.67
2012-04-10	1,408	1,409	1,400	1,400	1,300	466.67
2012-04-06	1,438	1,438	1,438	1,438	200	479.33
2012-04-05	1,439	1,439	1,438	1,438	500	479.33
2012-04-04	1,441	1,441	1,441	1,441	400	480.33
2012-04-03	1,430	1,440	1,430	1,440	600	480
2012-03-29	1,470	1,470	1,431	1,431	700	477
2012-03-28	1,499	1,510	1,499	1,510	1,900	503.33
2012-03-27	1,530	1,530	1,501	1,501	300	500.33
2012-03-26	1,510	1,510	1,510	1,510	3,100	503.33
2012-03-23	1,499	1,500	1,498	1,500	3,200	500
2012-03-22	1,498	1,498	1,498	1,498	200	499.33
2012-03-21	1,498	1,498	1,498	1,498	800	499.33
2012-03-19	1,491	1,499	1,490	1,499	600	499.67
2012-03-14	1,450	1,450	1,450	1,450	100	483.33
2012-03-13	1,440	1,450	1,440	1,450	2,000	483.33
2012-03-12	1,450	1,450	1,440	1,440	700	480
2012-03-09	1,470	1,470	1,470	1,470	500	490
2012-03-06	1,477	1,477	1,430	1,430	1,100	476.67
2012-03-02	1,480	1,480	1,480	1,480	100	493.33
2012-03-01	1,485	1,485	1,485	1,485	100	495
2012-02-29	1,494	1,494	1,494	1,494	200	498
2012-02-28	1,494	1,494	1,494	1,494	1,800	498
2012-02-27	1,495	1,495	1,475	1,475	3,300	491.67
2012-02-24	1,449	1,465	1,449	1,465	800	488.33
2012-02-23	1,439	1,445	1,437	1,445	800	481.67
2012-02-22	1,403	1,420	1,403	1,420	400	473.33
2012-02-21	1,400	1,400	1,400	1,400	100	466.67
2012-02-17	1,370	1,380	1,370	1,380	1,100	460
2012-02-15	1,380	1,380	1,380	1,380	600	460
2012-02-14	1,380	1,385	1,380	1,385	700	461.67
2012-02-13	1,351	1,370	1,351	1,370	400	456.67
2012-02-10	1,418	1,418	1,411	1,411	1,200	470.33
2012-02-08	1,415	1,415	1,415	1,415	600	471.67
2012-02-06	1,420	1,420	1,420	1,420	100	473.33
2012-02-03	1,430	1,430	1,430	1,430	200	476.67
2012-02-02	1,451	1,451	1,441	1,441	600	480.33
2012-02-01	1,479	1,479	1,470	1,470	300	490
2012-01-31	1,480	1,480	1,480	1,480	100	493.33
2012-01-30	1,500	1,500	1,480	1,480	1,900	493.33
2012-01-27	1,503	1,503	1,500	1,500	300	500
2012-01-26	1,480	1,480	1,480	1,480	300	493.33
2012-01-25	1,462	1,462	1,461	1,461	3,200	487
2012-01-24	1,390	1,460	1,390	1,420	900	473.33
2012-01-23	1,395	1,395	1,395	1,395	100	465
2012-01-19	1,291	1,305	1,291	1,305	400	435
2012-01-18	1,400	1,400	1,288	1,300	800	433.33
2012-01-16	1,251	1,251	1,251	1,251	100	417
2012-01-12	1,250	1,250	1,250	1,250	100	416.67
2012-01-11	1,250	1,250	1,250	1,250	200	416.67
2012-01-04	1,285	1,285	1,250	1,250	200	416.67

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 [2012年度]

2349 (株)エヌアイデイの時系列データ [2012年度]