2349 (株)エヌアイデイの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,620	1,649	1,609	1,628	11,100	542.67
2013-12-27	1,610	1,627	1,580	1,607	7,700	535.67
2013-12-26	1,575	1,650	1,565	1,610	34,300	536.67
2013-12-25	1,553	1,580	1,548	1,552	24,200	517.33
2013-12-24	1,557	1,557	1,542	1,545	6,800	515
2013-12-20	1,550	1,555	1,546	1,548	6,500	516
2013-12-19	1,550	1,560	1,529	1,558	18,600	519.33
2013-12-18	1,550	1,560	1,520	1,550	46,500	516.67
2013-12-17	1,538	1,580	1,527	1,530	48,900	510
2013-12-16	1,515	1,516	1,511	1,511	11,100	503.67
2013-12-13	1,515	1,528	1,513	1,515	8,500	505
2013-12-12	1,520	1,520	1,512	1,515	9,200	505
2013-12-11	1,515	1,520	1,510	1,520	13,400	506.67
2013-12-10	1,507	1,510	1,505	1,510	1,600	503.33
2013-12-09	1,509	1,510	1,503	1,503	2,200	501
2013-12-06	1,505	1,509	1,504	1,505	3,100	501.67
2013-12-05	1,506	1,512	1,506	1,507	2,800	502.33
2013-12-04	1,515	1,515	1,504	1,507	5,400	502.33
2013-12-03	1,519	1,530	1,509	1,513	9,700	504.33
2013-12-02	1,514	1,520	1,513	1,515	6,700	505
2013-11-29	1,515	1,515	1,510	1,513	4,200	504.33
2013-11-28	1,515	1,520	1,507	1,519	18,400	506.33
2013-11-27	1,520	1,570	1,509	1,520	61,000	506.67
2013-11-26	1,520	1,525	1,500	1,514	10,800	504.67
2013-11-25	1,522	1,525	1,498	1,520	11,700	506.67
2013-11-22	1,515	1,565	1,507	1,521	6,900	507
2013-11-21	1,508	1,515	1,503	1,503	2,300	501
2013-11-20	1,506	1,506	1,503	1,506	1,200	502
2013-11-19	1,517	1,517	1,505	1,506	500	502
2013-11-18	1,519	1,519	1,500	1,505	2,100	501.67
2013-11-15	1,520	1,520	1,519	1,519	300	506.33
2013-11-14	1,501	1,520	1,501	1,520	3,400	506.67
2013-11-13	1,515	1,515	1,501	1,501	1,200	500.33
2013-11-12	1,512	1,520	1,512	1,520	400	506.67
2013-11-11	1,526	1,530	1,510	1,510	900	503.33
2013-11-08	1,520	1,530	1,496	1,530	1,200	510
2013-11-07	1,550	1,550	1,520	1,525	2,000	508.33
2013-11-06	1,519	1,522	1,480	1,522	5,300	507.33
2013-11-05	1,501	1,650	1,501	1,522	7,300	507.33
2013-11-01	1,502	1,502	1,497	1,497	800	499
2013-10-31	1,501	1,505	1,487	1,501	600	500.33
2013-10-30	1,518	1,541	1,518	1,541	200	513.67
2013-10-29	1,548	1,548	1,548	1,548	100	516
2013-10-28	1,545	1,545	1,525	1,525	1,600	508.33
2013-10-25	1,549	1,549	1,535	1,545	4,500	515
2013-10-23	1,522	1,548	1,511	1,511	2,500	503.67
2013-10-22	1,517	1,523	1,517	1,523	1,100	507.67
2013-10-21	1,515	1,518	1,510	1,515	2,100	505
2013-10-18	1,510	1,550	1,506	1,511	1,700	503.67
2013-10-17	1,510	1,510	1,490	1,490	700	496.67
2013-10-16	1,493	1,500	1,493	1,500	1,700	500
2013-10-15	1,490	1,499	1,490	1,490	900	496.67
2013-10-11	1,485	1,504	1,485	1,486	300	495.33
2013-10-10	1,505	1,505	1,505	1,505	500	501.67
2013-10-09	1,481	1,481	1,481	1,481	400	493.67
2013-10-08	1,504	1,504	1,490	1,490	1,000	496.67
2013-10-07	1,520	1,520	1,515	1,515	1,400	505
2013-10-04	1,521	1,533	1,516	1,520	3,800	506.67
2013-10-02	1,548	1,548	1,521	1,521	400	507
2013-10-01	1,519	1,520	1,516	1,520	1,800	506.67
2013-09-30	1,518	1,518	1,511	1,515	2,500	505
2013-09-27	1,514	1,515	1,514	1,515	1,300	505
2013-09-26	1,514	1,514	1,490	1,510	300	503.33
2013-09-25	1,519	1,519	1,499	1,499	3,100	499.67
2013-09-24	1,502	1,505	1,491	1,504	1,800	501.33
2013-09-20	1,479	1,502	1,479	1,502	1,300	500.67
2013-09-19	1,500	1,504	1,436	1,485	3,000	495
2013-09-18	1,509	1,509	1,509	1,509	200	503
2013-09-17	1,493	1,510	1,493	1,510	500	503.33
2013-09-13	1,520	1,520	1,520	1,520	1,500	506.67
2013-09-11	1,490	1,490	1,490	1,490	1,000	496.67
2013-09-10	1,514	1,520	1,514	1,515	700	505
2013-09-09	1,500	1,505	1,480	1,505	900	501.67
2013-09-06	1,499	1,500	1,489	1,500	2,800	500
2013-09-05	1,500	1,500	1,500	1,500	1,800	500
2013-09-03	1,461	1,461	1,461	1,461	600	487
2013-09-02	1,458	1,458	1,458	1,458	1,000	486
2013-08-30	1,468	1,468	1,458	1,458	1,100	486
2013-08-28	1,498	1,498	1,487	1,487	1,500	495.67
2013-08-27	1,498	1,498	1,496	1,498	1,100	499.33
2013-08-26	1,499	1,510	1,491	1,491	5,700	497
2013-08-23	1,496	1,503	1,496	1,503	2,000	501
2013-08-22	1,481	1,496	1,450	1,496	3,600	498.67
2013-08-21	1,480	1,485	1,474	1,485	800	495
2013-08-20	1,498	1,498	1,480	1,480	300	493.33
2013-08-19	1,492	1,492	1,492	1,492	200	497.33
2013-08-16	1,461	1,470	1,460	1,470	1,100	490
2013-08-15	1,456	1,460	1,456	1,460	400	486.67
2013-08-14	1,465	1,465	1,465	1,465	100	488.33
2013-08-13	1,499	1,499	1,460	1,470	700	490
2013-08-12	1,466	1,499	1,452	1,499	800	499.67
2013-08-09	1,494	1,495	1,490	1,490	1,000	496.67
2013-08-07	1,490	1,490	1,482	1,490	700	496.67
2013-08-06	1,484	1,484	1,484	1,484	100	494.67
2013-08-05	1,500	1,500	1,484	1,484	300	494.67
2013-08-02	1,482	1,498	1,482	1,483	400	494.33
2013-08-01	1,498	1,500	1,482	1,482	300	494
2013-07-30	1,490	1,490	1,475	1,475	200	491.67
2013-07-29	1,515	1,515	1,471	1,500	4,000	500
2013-07-26	1,495	1,499	1,477	1,499	1,300	499.67
2013-07-25	1,514	1,514	1,471	1,496	15,100	498.67
2013-07-24	1,520	1,524	1,500	1,524	3,900	508
2013-07-23	1,487	1,490	1,487	1,490	1,100	496.67
2013-07-22	1,484	1,500	1,479	1,500	2,100	500
2013-07-19	1,490	1,490	1,480	1,480	900	493.33
2013-07-18	1,461	1,495	1,461	1,494	1,600	498
2013-07-17	1,500	1,500	1,450	1,450	12,300	483.33
2013-07-16	1,521	1,572	1,500	1,572	1,000	524
2013-07-12	1,542	1,547	1,521	1,521	400	507
2013-07-11	1,504	1,547	1,498	1,547	3,600	515.67
2013-07-10	1,500	1,500	1,495	1,496	900	498.67
2013-07-09	1,500	1,500	1,491	1,500	1,000	500
2013-07-08	1,519	1,519	1,500	1,500	1,000	500
2013-07-05	1,476	1,512	1,476	1,500	800	500
2013-07-04	1,470	1,471	1,470	1,470	900	490
2013-07-03	1,491	1,491	1,491	1,491	200	497
2013-07-02	1,509	1,515	1,470	1,515	3,800	505
2013-07-01	1,510	1,510	1,480	1,480	6,000	493.33
2013-06-28	1,468	1,513	1,462	1,505	5,000	501.67
2013-06-27	1,480	1,480	1,400	1,448	8,900	482.67
2013-06-26	1,494	1,513	1,486	1,486	3,900	495.33
2013-06-25	1,513	1,513	1,490	1,493	3,500	497.67
2013-06-24	1,515	1,515	1,501	1,501	1,500	500.33
2013-06-21	1,499	1,515	1,470	1,515	2,600	505
2013-06-20	1,490	1,504	1,481	1,504	700	501.33
2013-06-19	1,474	1,514	1,474	1,510	600	503.33
2013-06-18	1,472	1,472	1,470	1,471	900	490.33
2013-06-17	1,461	1,470	1,461	1,465	1,500	488.33
2013-06-14	1,454	1,461	1,454	1,461	200	487
2013-06-13	1,471	1,471	1,450	1,450	2,100	483.33
2013-06-12	1,470	1,490	1,450	1,470	3,100	490
2013-06-11	1,481	1,500	1,475	1,475	2,000	491.67
2013-06-10	1,460	1,525	1,460	1,515	3,200	505
2013-06-07	1,421	1,475	1,400	1,420	11,200	473.33
2013-06-06	1,575	1,575	1,520	1,520	5,100	506.67
2013-06-05	1,605	1,605	1,562	1,579	1,700	526.33
2013-06-04	1,580	1,590	1,572	1,572	1,700	524
2013-06-03	1,585	1,615	1,580	1,600	2,400	533.33
2013-05-31	1,608	1,629	1,606	1,625	2,700	541.67
2013-05-30	1,618	1,640	1,606	1,606	5,000	535.33
2013-05-29	1,674	1,674	1,645	1,645	4,200	548.33
2013-05-28	1,670	1,674	1,606	1,674	8,000	558
2013-05-27	1,710	1,710	1,620	1,641	14,000	547
2013-05-24	1,750	1,797	1,620	1,680	18,700	560
2013-05-23	1,760	1,855	1,630	1,715	68,500	571.67
2013-05-22	1,625	1,780	1,625	1,680	46,400	560
2013-05-21	1,622	1,630	1,619	1,619	3,200	539.67
2013-05-20	1,620	1,635	1,620	1,630	21,200	543.33
2013-05-17	1,591	1,600	1,571	1,600	4,500	533.33
2013-05-16	1,620	1,638	1,571	1,600	7,600	533.33
2013-05-15	1,650	1,675	1,615	1,620	18,300	540
2013-05-14	1,606	1,615	1,600	1,615	4,800	538.33
2013-05-13	1,624	1,628	1,566	1,600	9,600	533.33
2013-05-10	1,602	1,620	1,590	1,596	2,300	532
2013-05-09	1,610	1,650	1,610	1,620	4,600	540
2013-05-08	1,600	1,620	1,585	1,610	4,200	536.67
2013-05-07	1,605	1,617	1,600	1,600	3,500	533.33
2013-05-02	1,576	1,580	1,572	1,580	1,000	526.67
2013-05-01	1,600	1,600	1,581	1,581	2,800	527
2013-04-30	1,595	1,600	1,580	1,593	2,200	531
2013-04-26	1,570	1,587	1,568	1,580	1,000	526.67
2013-04-25	1,566	1,585	1,563	1,570	6,900	523.33
2013-04-24	1,557	1,565	1,557	1,565	2,600	521.67
2013-04-23	1,556	1,563	1,555	1,560	5,300	520
2013-04-22	1,551	1,560	1,550	1,559	2,000	519.67
2013-04-19	1,541	1,550	1,541	1,550	1,800	516.67
2013-04-18	1,550	1,550	1,550	1,550	1,900	516.67
2013-04-17	1,556	1,556	1,520	1,550	3,200	516.67
2013-04-16	1,557	1,557	1,557	1,557	400	519
2013-04-15	1,549	1,550	1,549	1,549	600	516.33
2013-04-12	1,551	1,551	1,550	1,550	2,700	516.67
2013-04-11	1,555	1,560	1,555	1,556	3,700	518.67
2013-04-10	1,551	1,559	1,550	1,555	1,100	518.33
2013-04-09	1,557	1,560	1,553	1,560	1,200	520
2013-04-08	1,560	1,561	1,550	1,560	3,500	520
2013-04-05	1,588	1,588	1,559	1,570	2,000	523.33
2013-04-04	1,561	1,561	1,550	1,550	1,000	516.67
2013-04-03	1,560	1,560	1,560	1,560	200	520
2013-04-02	1,580	1,580	1,560	1,560	1,500	520
2013-04-01	1,620	1,645	1,580	1,580	1,600	526.67
2013-03-29	1,560	1,645	1,560	1,615	2,100	538.33
2013-03-28	1,629	1,629	1,555	1,555	2,900	518.33
2013-03-27	1,600	1,605	1,599	1,599	1,000	533
2013-03-26	1,626	1,630	1,626	1,628	2,200	542.67
2013-03-25	1,621	1,641	1,621	1,626	7,800	542
2013-03-22	1,642	1,644	1,641	1,641	1,100	547
2013-03-21	1,638	1,650	1,635	1,635	3,400	545
2013-03-19	1,627	1,630	1,627	1,630	3,400	543.33
2013-03-18	1,623	1,690	1,622	1,622	2,200	540.67
2013-03-15	1,610	1,644	1,610	1,644	2,400	548
2013-03-14	1,610	1,610	1,610	1,610	400	536.67
2013-03-13	1,605	1,605	1,596	1,596	500	532
2013-03-12	1,600	1,601	1,586	1,601	1,100	533.67
2013-03-11	1,587	1,600	1,587	1,600	700	533.33
2013-03-08	1,606	1,620	1,600	1,600	700	533.33
2013-03-07	1,620	1,625	1,620	1,625	200	541.67
2013-03-06	1,620	1,630	1,620	1,625	2,100	541.67
2013-03-04	1,639	1,639	1,639	1,639	100	546.33
2013-03-01	1,607	1,607	1,607	1,607	100	535.67
2013-02-28	1,620	1,620	1,620	1,620	1,400	540
2013-02-27	1,608	1,620	1,608	1,620	500	540
2013-02-26	1,590	1,615	1,590	1,615	800	538.33
2013-02-25	1,625	1,625	1,600	1,600	4,500	533.33
2013-02-22	1,614	1,625	1,605	1,625	900	541.67
2013-02-21	1,601	1,610	1,601	1,610	200	536.67
2013-02-20	1,589	1,600	1,589	1,600	800	533.33
2013-02-19	1,590	1,590	1,580	1,580	300	526.67
2013-02-18	1,590	1,590	1,590	1,590	100	530
2013-02-15	1,571	1,571	1,570	1,570	700	523.33
2013-02-14	1,590	1,590	1,590	1,590	100	530
2013-02-12	1,586	1,586	1,560	1,560	600	520
2013-02-08	1,620	1,620	1,581	1,581	300	527
2013-02-07	1,601	1,601	1,601	1,601	200	533.67
2013-02-06	1,600	1,600	1,600	1,600	300	533.33
2013-02-04	1,640	1,680	1,640	1,680	500	560
2013-02-01	1,599	1,600	1,599	1,600	600	533.33
2013-01-31	1,584	1,584	1,584	1,584	200	528
2013-01-30	1,583	1,583	1,583	1,583	100	527.67
2013-01-29	1,600	1,600	1,582	1,582	300	527.33
2013-01-28	1,599	1,599	1,599	1,599	1,600	533
2013-01-25	1,580	1,599	1,580	1,599	3,800	533
2013-01-24	1,582	1,582	1,582	1,582	600	527.33
2013-01-23	1,582	1,583	1,582	1,582	1,000	527.33
2013-01-22	1,581	1,581	1,581	1,581	400	527
2013-01-21	1,580	1,599	1,580	1,581	400	527
2013-01-18	1,560	1,599	1,560	1,578	2,600	526
2013-01-17	1,552	1,561	1,552	1,560	500	520
2013-01-16	1,538	1,600	1,538	1,551	600	517
2013-01-15	1,566	1,600	1,489	1,566	2,900	522
2013-01-11	1,595	1,600	1,594	1,594	900	531.33
2013-01-10	1,599	1,600	1,595	1,596	3,900	532
2013-01-09	1,593	1,593	1,593	1,593	300	531
2013-01-08	1,600	1,600	1,591	1,592	400	530.67
2013-01-07	1,572	1,720	1,572	1,600	1,900	533.33
2013-01-04	1,557	1,612	1,557	1,572	600	524

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 [2013年度]

2349 (株)エヌアイデイの時系列データ [2013年度]