2349 (株)エヌアイデイの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,460	2,580	2,363	2,545	10,200	848.33
2014-12-29	2,189	2,500	2,185	2,460	9,300	820
2014-12-26	2,180	2,189	2,178	2,189	2,900	729.67
2014-12-25	2,230	2,230	2,180	2,201	5,900	733.67
2014-12-24	2,228	2,235	2,218	2,230	11,000	743.33
2014-12-22	2,229	2,229	2,201	2,229	5,700	743
2014-12-19	2,155	2,229	2,135	2,229	3,900	743
2014-12-18	2,134	2,188	2,120	2,136	6,100	712
2014-12-17	2,058	2,084	2,055	2,084	2,100	694.67
2014-12-16	2,070	2,160	2,051	2,070	9,400	690
2014-12-15	2,004	2,080	2,000	2,080	8,800	693.33
2014-12-12	1,952	2,000	1,952	2,000	6,400	666.67
2014-12-11	1,945	1,945	1,944	1,944	4,400	648
2014-12-10	1,900	1,933	1,899	1,920	7,000	640
2014-12-09	1,951	1,951	1,935	1,940	1,700	646.67
2014-12-08	1,967	1,967	1,954	1,960	1,700	653.33
2014-12-05	1,980	1,980	1,951	1,953	2,500	651
2014-12-04	1,990	1,990	1,982	1,982	1,200	660.67
2014-12-02	1,988	1,990	1,988	1,990	700	663.33
2014-12-01	1,989	1,990	1,989	1,990	1,200	663.33
2014-11-28	1,980	1,982	1,979	1,982	1,500	660.67
2014-11-27	1,978	1,988	1,951	1,951	5,100	650.33
2014-11-26	2,017	2,017	1,955	1,978	3,700	659.33
2014-11-25	1,989	2,020	1,989	2,018	3,400	672.67
2014-11-21	1,993	2,000	1,973	1,975	5,100	658.33
2014-11-20	1,988	1,995	1,988	1,995	300	665
2014-11-19	1,970	1,985	1,970	1,985	2,000	661.67
2014-11-18	1,964	1,969	1,953	1,969	1,200	656.33
2014-11-17	1,960	1,965	1,950	1,950	3,100	650
2014-11-14	1,966	1,966	1,957	1,957	1,700	652.33
2014-11-13	1,932	1,987	1,932	1,980	500	660
2014-11-12	1,975	1,979	1,949	1,955	8,000	651.67
2014-11-11	1,989	1,997	1,950	1,960	4,400	653.33
2014-11-10	1,999	2,000	1,935	1,939	4,300	646.33
2014-11-07	1,996	2,000	1,970	1,976	3,700	658.67
2014-11-06	1,998	2,000	1,971	1,976	2,700	658.67
2014-11-05	2,029	2,035	2,009	2,009	2,100	669.67
2014-11-04	2,031	2,031	2,010	2,010	200	670
2014-10-31	2,010	2,010	2,001	2,001	900	667
2014-10-30	2,011	2,011	1,995	1,996	400	665.33
2014-10-29	2,029	2,030	1,995	2,001	2,500	667
2014-10-28	2,037	2,037	1,991	2,001	1,600	667
2014-10-27	2,044	2,044	2,000	2,010	3,400	670
2014-10-24	1,999	2,001	1,990	1,998	1,500	666
2014-10-23	2,001	2,001	1,973	1,973	500	657.67
2014-10-22	1,930	1,961	1,930	1,961	7,800	653.67
2014-10-21	1,950	1,985	1,950	1,950	1,700	650
2014-10-20	1,941	1,957	1,918	1,950	1,000	650
2014-10-17	1,900	1,900	1,821	1,821	8,400	607
2014-10-16	1,920	1,960	1,851	1,860	4,600	620
2014-10-15	1,900	1,965	1,900	1,965	900	655
2014-10-14	1,890	1,945	1,890	1,900	3,900	633.33
2014-10-10	1,960	1,997	1,950	1,985	4,900	661.67
2014-10-09	2,129	2,129	2,057	2,060	4,000	686.67
2014-10-08	2,120	2,154	2,110	2,154	4,400	718
2014-10-07	2,155	2,168	2,155	2,168	1,700	722.67
2014-10-06	2,163	2,163	2,151	2,155	2,100	718.33
2014-10-03	2,103	2,169	2,103	2,130	1,000	710
2014-10-02	2,191	2,191	2,060	2,091	10,900	697
2014-10-01	2,307	2,340	2,236	2,236	7,200	745.33
2014-09-30	2,218	2,300	2,211	2,300	14,800	766.67
2014-09-29	2,230	2,230	2,183	2,190	3,400	730
2014-09-26	2,189	2,189	2,181	2,181	2,500	727
2014-09-25	2,250	2,250	2,090	2,189	16,300	729.67
2014-09-24	2,210	2,250	2,179	2,190	16,600	730
2014-09-22	2,000	2,250	2,000	2,240	21,800	746.67
2014-09-19	1,879	1,970	1,875	1,970	5,800	656.67
2014-09-18	1,853	1,875	1,850	1,875	4,300	625
2014-09-17	1,850	1,850	1,830	1,835	4,000	611.67
2014-09-16	1,851	1,881	1,834	1,844	7,000	614.67
2014-09-12	1,850	1,900	1,826	1,834	11,400	611.33
2014-09-11	1,844	1,844	1,816	1,816	300	605.33
2014-09-10	1,830	1,830	1,815	1,820	2,600	606.67
2014-09-09	1,847	1,848	1,839	1,839	900	613
2014-09-08	1,821	1,850	1,820	1,850	2,000	616.67
2014-09-05	1,830	1,850	1,830	1,835	8,200	611.67
2014-09-04	1,844	1,844	1,824	1,825	8,000	608.33
2014-09-03	1,845	1,856	1,844	1,844	3,700	614.67
2014-09-02	1,845	1,851	1,838	1,844	11,600	614.67
2014-09-01	1,820	1,845	1,820	1,835	1,700	611.67
2014-08-29	1,847	1,847	1,840	1,845	1,800	615
2014-08-28	1,848	1,848	1,835	1,835	2,500	611.67
2014-08-27	1,831	1,840	1,820	1,834	3,300	611.33
2014-08-26	1,830	1,850	1,827	1,850	1,300	616.67
2014-08-25	1,850	1,850	1,848	1,850	4,600	616.67
2014-08-22	1,786	1,840	1,779	1,840	2,400	613.33
2014-08-21	1,792	1,792	1,785	1,790	500	596.67
2014-08-20	1,790	1,790	1,751	1,781	1,000	593.67
2014-08-19	1,788	1,790	1,785	1,785	700	595
2014-08-18	1,751	1,770	1,751	1,770	1,200	590
2014-08-15	1,737	1,750	1,737	1,750	400	583.33
2014-08-14	1,760	1,760	1,723	1,735	2,600	578.33
2014-08-13	1,760	1,768	1,742	1,742	500	580.67
2014-08-12	1,720	1,770	1,720	1,745	1,900	581.67
2014-08-11	1,745	1,770	1,720	1,745	6,100	581.67
2014-08-08	1,730	1,739	1,700	1,739	3,900	579.67
2014-08-07	1,741	1,771	1,741	1,770	600	590
2014-08-06	1,760	1,760	1,752	1,753	900	584.33
2014-08-05	1,801	1,801	1,790	1,790	1,700	596.67
2014-08-04	1,783	1,822	1,780	1,780	1,200	593.33
2014-08-01	1,789	1,806	1,780	1,806	3,100	602
2014-07-31	1,810	1,815	1,801	1,806	1,200	602
2014-07-30	1,830	1,830	1,822	1,822	400	607.33
2014-07-29	1,849	1,850	1,849	1,850	1,000	616.67
2014-07-28	1,850	1,850	1,820	1,834	1,600	611.33
2014-07-25	1,865	1,865	1,800	1,830	14,300	610
2014-07-24	1,807	1,828	1,807	1,828	3,000	609.33
2014-07-23	1,772	1,840	1,772	1,805	5,600	601.67
2014-07-22	1,737	1,785	1,737	1,766	2,500	588.67
2014-07-18	1,740	1,740	1,735	1,735	2,200	578.33
2014-07-17	1,745	1,745	1,732	1,740	1,000	580
2014-07-16	1,730	1,733	1,730	1,730	2,900	576.67
2014-07-15	1,780	1,780	1,734	1,739	3,500	579.67
2014-07-14	1,743	1,745	1,735	1,740	1,900	580
2014-07-11	1,710	1,735	1,701	1,735	5,100	578.33
2014-07-10	1,795	1,795	1,749	1,750	5,100	583.33
2014-07-09	1,801	1,801	1,791	1,794	2,300	598
2014-07-08	1,801	1,801	1,801	1,801	200	600.33
2014-07-07	1,803	1,841	1,800	1,841	2,600	613.67
2014-07-04	1,815	1,829	1,807	1,822	1,600	607.33
2014-07-03	1,848	1,848	1,821	1,821	1,000	607
2014-07-02	1,850	1,870	1,821	1,848	11,100	616
2014-07-01	1,914	1,914	1,726	1,815	12,800	605
2014-06-30	1,792	1,880	1,790	1,860	15,200	620
2014-06-27	1,821	1,822	1,792	1,792	3,400	597.33
2014-06-26	1,820	1,826	1,820	1,823	2,200	607.67
2014-06-25	1,849	1,849	1,812	1,812	3,700	604
2014-06-24	1,849	1,870	1,835	1,850	10,900	616.67
2014-06-23	1,747	1,830	1,740	1,830	27,300	610
2014-06-20	1,735	1,744	1,720	1,744	4,300	581.33
2014-06-19	1,730	1,756	1,730	1,747	14,800	582.33
2014-06-18	1,710	1,726	1,710	1,726	2,100	575.33
2014-06-17	1,714	1,729	1,714	1,719	2,500	573
2014-06-16	1,740	1,750	1,706	1,725	10,100	575
2014-06-13	1,648	1,705	1,648	1,700	7,100	566.67
2014-06-12	1,704	1,704	1,635	1,642	11,600	547.33
2014-06-11	1,620	1,635	1,620	1,624	1,000	541.33
2014-06-10	1,640	1,641	1,628	1,637	3,300	545.67
2014-06-09	1,632	1,650	1,632	1,642	5,800	547.33
2014-06-06	1,624	1,631	1,624	1,631	900	543.67
2014-06-05	1,611	1,619	1,611	1,619	700	539.67
2014-06-04	1,612	1,613	1,612	1,613	400	537.67
2014-06-03	1,610	1,620	1,606	1,613	500	537.67
2014-06-02	1,603	1,624	1,603	1,624	1,600	541.33
2014-05-30	1,620	1,648	1,619	1,623	3,700	541
2014-05-29	1,619	1,619	1,619	1,619	100	539.67
2014-05-28	1,612	1,619	1,609	1,619	2,500	539.67
2014-05-27	1,615	1,620	1,612	1,618	1,100	539.33
2014-05-26	1,610	1,620	1,607	1,609	4,400	536.33
2014-05-23	1,619	1,619	1,610	1,611	1,300	537
2014-05-22	1,606	1,613	1,606	1,613	1,200	537.67
2014-05-21	1,598	1,600	1,598	1,600	200	533.33
2014-05-20	1,618	1,618	1,604	1,610	1,300	536.67
2014-05-19	1,621	1,622	1,598	1,598	900	532.67
2014-05-16	1,603	1,603	1,603	1,603	100	534.33
2014-05-15	1,608	1,620	1,595	1,603	8,300	534.33
2014-05-14	1,545	1,561	1,545	1,554	1,300	518
2014-05-13	1,594	1,594	1,560	1,560	1,300	520
2014-05-12	1,568	1,572	1,564	1,565	1,500	521.67
2014-05-09	1,585	1,585	1,581	1,581	600	527
2014-05-08	1,570	1,590	1,570	1,583	1,200	527.67
2014-05-07	1,575	1,580	1,574	1,574	2,200	524.67
2014-05-02	1,614	1,614	1,580	1,597	17,500	532.33
2014-05-01	1,545	1,565	1,545	1,565	900	521.67
2014-04-28	1,594	1,594	1,526	1,540	2,200	513.33
2014-04-25	1,559	1,559	1,510	1,554	5,400	518
2014-04-24	1,565	1,565	1,553	1,555	700	518.33
2014-04-23	1,560	1,570	1,555	1,569	800	523
2014-04-22	1,542	1,550	1,542	1,550	11,700	516.67
2014-04-21	1,540	1,542	1,540	1,542	400	514
2014-04-18	1,548	1,548	1,526	1,529	500	509.67
2014-04-17	1,546	1,546	1,546	1,546	100	515.33
2014-04-16	1,516	1,522	1,516	1,522	700	507.33
2014-04-15	1,525	1,539	1,525	1,539	800	513
2014-04-14	1,522	1,536	1,522	1,536	200	512
2014-04-11	1,521	1,549	1,516	1,537	1,300	512.33
2014-04-10	1,537	1,537	1,537	1,537	500	512.33
2014-04-09	1,532	1,573	1,527	1,527	1,400	509
2014-04-07	1,570	1,570	1,570	1,570	100	523.33
2014-04-04	1,577	1,577	1,554	1,575	700	525
2014-04-03	1,578	1,578	1,560	1,567	700	522.33
2014-04-02	1,541	1,542	1,541	1,542	500	514
2014-04-01	1,545	1,570	1,545	1,564	1,300	521.33
2014-03-31	1,538	1,550	1,507	1,525	17,200	508.33
2014-03-28	1,560	1,570	1,533	1,538	5,000	512.67
2014-03-27	1,494	1,541	1,486	1,541	2,400	513.67
2014-03-26	1,579	1,579	1,579	1,579	100	526.33
2014-03-25	1,555	1,565	1,551	1,551	3,600	517
2014-03-24	1,565	1,570	1,545	1,559	2,400	519.67
2014-03-20	1,580	1,580	1,541	1,544	2,900	514.67
2014-03-19	1,587	1,587	1,580	1,580	700	526.67
2014-03-18	1,565	1,585	1,565	1,585	3,700	528.33
2014-03-17	1,558	1,567	1,557	1,557	1,700	519
2014-03-14	1,562	1,562	1,543	1,543	1,500	514.33
2014-03-13	1,568	1,569	1,563	1,563	700	521
2014-03-12	1,570	1,570	1,567	1,570	1,300	523.33
2014-03-11	1,570	1,577	1,570	1,577	1,500	525.67
2014-03-10	1,577	1,577	1,565	1,566	1,000	522
2014-03-07	1,585	1,586	1,577	1,577	3,700	525.67
2014-03-06	1,580	1,584	1,567	1,580	2,400	526.67
2014-03-05	1,578	1,584	1,578	1,582	1,000	527.33
2014-03-04	1,575	1,575	1,573	1,573	2,200	524.33
2014-03-03	1,600	1,600	1,556	1,570	1,100	523.33
2014-02-28	1,614	1,614	1,592	1,592	1,500	530.67
2014-02-27	1,619	1,619	1,583	1,602	700	534
2014-02-26	1,624	1,625	1,600	1,600	3,600	533.33
2014-02-25	1,642	1,642	1,618	1,620	3,900	540
2014-02-24	1,610	1,611	1,591	1,602	2,500	534
2014-02-21	1,579	1,599	1,579	1,587	1,500	529
2014-02-20	1,566	1,568	1,566	1,566	700	522
2014-02-19	1,600	1,600	1,560	1,576	8,800	525.33
2014-02-18	1,593	1,595	1,592	1,594	2,000	531.33
2014-02-17	1,615	1,615	1,593	1,593	1,600	531
2014-02-14	1,601	1,606	1,600	1,600	4,900	533.33
2014-02-13	1,656	1,656	1,612	1,616	2,600	538.67
2014-02-12	1,638	1,676	1,621	1,676	1,400	558.67
2014-02-10	1,620	1,623	1,594	1,608	4,400	536
2014-02-07	1,533	1,570	1,533	1,570	3,500	523.33
2014-02-06	1,515	1,530	1,515	1,530	1,800	510
2014-02-05	1,521	1,566	1,507	1,515	4,400	505
2014-02-04	1,536	1,551	1,452	1,500	13,100	500
2014-02-03	1,617	1,619	1,560	1,560	9,200	520
2014-01-31	1,638	1,651	1,630	1,630	1,900	543.33
2014-01-30	1,658	1,658	1,625	1,636	4,200	545.33
2014-01-29	1,698	1,698	1,658	1,688	2,700	562.67
2014-01-28	1,685	1,685	1,632	1,676	3,100	558.67
2014-01-27	1,666	1,668	1,607	1,645	14,300	548.33
2014-01-24	1,700	1,728	1,690	1,719	7,200	573
2014-01-23	1,715	1,720	1,701	1,707	2,700	569
2014-01-22	1,719	1,719	1,689	1,709	2,100	569.67
2014-01-21	1,700	1,723	1,688	1,688	2,900	562.67
2014-01-20	1,725	1,730	1,680	1,698	3,800	566
2014-01-17	1,728	1,728	1,677	1,718	4,800	572.67
2014-01-16	1,655	1,728	1,655	1,728	6,400	576
2014-01-15	1,651	1,651	1,630	1,630	4,600	543.33
2014-01-14	1,650	1,675	1,611	1,650	13,400	550
2014-01-10	1,701	1,701	1,652	1,682	5,200	560.67
2014-01-09	1,672	1,715	1,672	1,701	6,600	567
2014-01-08	1,632	1,664	1,631	1,664	7,200	554.67
2014-01-07	1,617	1,645	1,616	1,630	4,600	543.33
2014-01-06	1,644	1,644	1,609	1,609	5,700	536.33

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 [2014年度]

2349 (株)エヌアイデイの時系列データ [2014年度]