2349 (株)エヌアイデイの時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,405	2,436	2,405	2,430	3,800	810
2015-12-29	2,396	2,420	2,392	2,420	3,100	806.67
2015-12-28	2,306	2,396	2,306	2,396	4,100	798.67
2015-12-25	2,310	2,329	2,267	2,300	15,200	766.67
2015-12-24	2,332	2,344	2,321	2,321	7,700	773.67
2015-12-22	2,318	2,355	2,318	2,323	6,600	774.33
2015-12-21	2,402	2,411	2,307	2,346	12,800	782
2015-12-18	2,520	2,520	2,400	2,444	10,900	814.67
2015-12-17	2,579	2,579	2,501	2,507	17,100	835.67
2015-12-16	2,429	2,520	2,429	2,520	6,200	840
2015-12-15	2,410	2,448	2,410	2,426	7,100	808.67
2015-12-14	2,407	2,485	2,407	2,460	6,800	820
2015-12-11	2,585	2,599	2,546	2,557	11,400	852.33
2015-12-10	2,595	2,597	2,546	2,585	4,900	861.67
2015-12-09	2,632	2,635	2,627	2,627	900	875.67
2015-12-08	2,702	2,703	2,632	2,632	4,700	877.33
2015-12-07	2,710	2,739	2,683	2,699	6,300	899.67
2015-12-04	2,655	2,675	2,625	2,660	2,000	886.67
2015-12-03	2,685	2,691	2,680	2,682	3,100	894
2015-12-02	2,703	2,710	2,680	2,691	4,600	897
2015-12-01	2,755	2,775	2,704	2,710	4,200	903.33
2015-11-30	2,790	2,790	2,680	2,774	4,300	924.67
2015-11-27	2,790	2,800	2,720	2,740	14,800	913.33
2015-11-26	2,644	2,780	2,644	2,750	11,900	916.67
2015-11-25	2,680	2,680	2,590	2,601	9,100	867
2015-11-24	2,600	2,680	2,600	2,630	14,400	876.67
2015-11-20	2,528	2,580	2,518	2,580	3,800	860
2015-11-19	2,475	2,538	2,471	2,471	2,100	823.67
2015-11-18	2,450	2,485	2,450	2,453	2,300	817.67
2015-11-17	2,506	2,506	2,460	2,460	3,100	820
2015-11-16	2,430	2,549	2,400	2,481	4,200	827
2015-11-13	2,410	2,425	2,410	2,425	400	808.33
2015-11-12	2,415	2,440	2,387	2,425	2,100	808.33
2015-11-11	2,400	2,514	2,400	2,415	1,800	805
2015-11-10	2,500	2,570	2,410	2,410	6,800	803.33
2015-11-09	2,450	2,505	2,393	2,479	3,600	826.33
2015-11-06	2,390	2,439	2,320	2,439	2,100	813
2015-11-05	2,424	2,424	2,316	2,370	7,300	790
2015-11-04	2,520	2,520	2,442	2,442	5,000	814
2015-11-02	2,540	2,540	2,510	2,510	3,700	836.67
2015-10-30	2,530	2,541	2,506	2,519	6,100	839.67
2015-10-29	2,540	2,550	2,515	2,520	3,600	840
2015-10-28	2,515	2,548	2,515	2,541	5,500	847
2015-10-27	2,600	2,600	2,550	2,550	3,200	850
2015-10-26	2,620	2,625	2,594	2,594	9,100	864.67
2015-10-23	2,608	2,635	2,596	2,617	8,700	872.33
2015-10-22	2,633	2,660	2,602	2,602	2,100	867.33
2015-10-21	2,628	2,680	2,628	2,633	10,500	877.67
2015-10-20	2,657	2,668	2,585	2,630	15,000	876.67
2015-10-19	2,670	2,679	2,550	2,659	5,600	886.33
2015-10-16	2,655	2,740	2,600	2,620	11,000	873.33
2015-10-15	2,660	2,830	2,660	2,705	6,400	901.67
2015-10-14	2,719	2,789	2,652	2,710	6,200	903.33
2015-10-13	2,940	2,980	2,719	2,719	33,200	906.33
2015-10-09	2,491	2,990	2,450	2,990	35,400	996.67
2015-10-08	2,545	2,550	2,487	2,490	3,000	830
2015-10-07	2,550	2,585	2,491	2,525	7,200	841.67
2015-10-06	2,470	2,530	2,450	2,530	12,700	843.33
2015-10-05	2,501	2,530	2,401	2,420	4,800	806.67
2015-10-02	2,130	2,399	2,051	2,399	13,200	799.67
2015-10-01	2,175	2,221	2,160	2,180	3,300	726.67
2015-09-30	2,200	2,220	2,190	2,190	1,200	730
2015-09-29	2,308	2,308	2,181	2,200	2,800	733.33
2015-09-28	2,419	2,419	2,258	2,308	1,700	769.33
2015-09-25	2,353	2,360	2,311	2,360	2,900	786.67
2015-09-24	2,339	2,370	2,270	2,303	1,900	767.67
2015-09-18	2,380	2,400	2,360	2,390	700	796.67
2015-09-17	2,400	2,400	2,324	2,390	1,700	796.67
2015-09-16	2,405	2,436	2,360	2,436	6,400	812
2015-09-15	2,252	2,380	2,251	2,370	6,100	790
2015-09-14	2,270	2,344	2,252	2,280	3,700	760
2015-09-11	2,150	2,240	2,150	2,238	1,300	746
2015-09-10	2,150	2,150	2,106	2,150	800	716.67
2015-09-09	2,115	2,200	2,099	2,200	5,400	733.33
2015-09-08	2,115	2,115	2,015	2,015	2,900	671.67
2015-09-07	2,030	2,115	2,015	2,079	6,000	693
2015-09-04	2,303	2,303	1,992	2,086	14,700	695.33
2015-09-03	2,225	2,339	2,225	2,253	1,300	751
2015-09-02	2,170	2,284	2,152	2,205	4,500	735
2015-09-01	2,360	2,360	2,229	2,229	4,600	743
2015-08-31	2,415	2,415	2,289	2,401	6,900	800.33
2015-08-28	2,312	2,410	2,312	2,399	7,400	799.67
2015-08-27	2,290	2,385	2,249	2,300	13,700	766.67
2015-08-26	2,100	2,314	2,071	2,300	12,000	766.67
2015-08-25	2,000	2,195	2,000	2,100	16,900	700
2015-08-24	2,150	2,340	2,050	2,050	27,700	683.33
2015-08-21	2,450	2,450	2,390	2,435	13,300	811.67
2015-08-20	2,480	2,487	2,464	2,475	4,600	825
2015-08-19	2,553	2,553	2,460	2,501	9,900	833.67
2015-08-18	2,511	2,565	2,511	2,535	6,300	845
2015-08-17	2,532	2,579	2,511	2,529	12,100	843
2015-08-14	2,549	2,586	2,511	2,532	4,500	844
2015-08-13	2,604	2,604	2,546	2,548	6,900	849.33
2015-08-12	2,610	2,620	2,555	2,556	9,400	852
2015-08-11	2,649	2,649	2,580	2,609	15,100	869.67
2015-08-10	2,580	2,640	2,550	2,610	64,300	870
2015-08-07	3,025	3,025	2,850	2,880	21,200	960
2015-08-06	3,035	3,100	3,025	3,025	6,500	1,008.33
2015-08-05	3,140	3,140	3,025	3,035	5,600	1,011.67
2015-08-04	3,170	3,170	3,110	3,145	4,600	1,048.33
2015-08-03	3,300	3,300	3,145	3,170	8,300	1,056.67
2015-07-31	3,160	3,200	3,100	3,160	6,400	1,053.33
2015-07-30	3,250	3,250	3,160	3,160	6,800	1,053.33
2015-07-29	3,370	3,395	3,165	3,180	11,900	1,060
2015-07-28	3,120	3,350	3,110	3,340	15,900	1,113.33
2015-07-27	3,495	3,495	3,200	3,230	20,600	1,076.67
2015-07-24	3,450	3,450	3,335	3,440	10,800	1,146.67
2015-07-23	3,215	3,425	3,215	3,390	18,400	1,130
2015-07-22	3,250	3,270	3,160	3,215	13,500	1,071.67
2015-07-21	3,185	3,300	3,160	3,250	10,900	1,083.33
2015-07-17	3,280	3,285	3,180	3,185	11,300	1,061.67
2015-07-16	3,220	3,370	3,220	3,275	15,700	1,091.67
2015-07-15	3,405	3,435	3,225	3,260	27,700	1,086.67
2015-07-14	3,420	3,480	3,310	3,390	27,700	1,130
2015-07-13	3,430	3,525	3,395	3,395	28,700	1,131.67
2015-07-10	3,605	3,605	3,320	3,500	17,800	1,166.67
2015-07-09	3,330	3,595	3,165	3,570	35,200	1,190
2015-07-08	3,620	3,620	3,400	3,440	34,900	1,146.67
2015-07-07	3,350	3,750	3,350	3,675	47,300	1,225
2015-07-06	3,450	3,470	3,340	3,375	17,800	1,125
2015-07-03	3,570	3,570	3,400	3,490	25,100	1,163.33
2015-07-02	3,670	3,695	3,410	3,440	23,600	1,146.67
2015-07-01	3,655	3,790	3,590	3,600	31,500	1,200
2015-06-30	3,430	3,575	3,430	3,550	19,700	1,183.33
2015-06-29	3,515	3,680	3,390	3,500	49,500	1,166.67
2015-06-26	3,800	4,050	3,640	3,705	106,700	1,235
2015-06-25	3,375	3,845	3,375	3,810	100,600	1,270
2015-06-24	3,325	3,400	3,285	3,360	28,900	1,120
2015-06-23	3,450	3,760	3,380	3,430	106,500	1,143.33
2015-06-22	3,325	3,480	3,220	3,420	67,400	1,140
2015-06-19	2,950	3,160	2,900	3,120	30,300	1,040
2015-06-18	2,880	2,947	2,800	2,920	18,400	973.33
2015-06-17	2,969	2,969	2,870	2,900	7,400	966.67
2015-06-16	2,970	2,980	2,895	2,940	21,600	980
2015-06-15	2,710	2,920	2,710	2,920	35,900	973.33
2015-06-12	2,700	2,730	2,699	2,710	4,500	903.33
2015-06-11	2,730	2,730	2,677	2,700	6,100	900
2015-06-10	2,701	2,738	2,696	2,715	2,800	905
2015-06-09	2,680	2,750	2,650	2,740	10,600	913.33
2015-06-08	2,687	2,709	2,683	2,683	2,900	894.33
2015-06-05	2,691	2,713	2,680	2,686	2,200	895.33
2015-06-04	2,688	2,719	2,688	2,690	3,900	896.67
2015-06-03	2,701	2,722	2,696	2,700	5,000	900
2015-06-02	2,722	2,722	2,702	2,702	2,300	900.67
2015-06-01	2,690	2,734	2,684	2,705	2,600	901.67
2015-05-29	2,685	2,709	2,685	2,690	1,500	896.67
2015-05-28	2,705	2,710	2,684	2,684	3,800	894.67
2015-05-27	2,713	2,770	2,691	2,725	6,200	908.33
2015-05-26	2,770	2,785	2,727	2,730	3,100	910
2015-05-25	2,709	2,777	2,670	2,770	9,400	923.33
2015-05-22	2,695	2,704	2,690	2,700	1,900	900
2015-05-21	2,718	2,731	2,693	2,695	5,300	898.33
2015-05-20	2,705	2,710	2,685	2,710	2,700	903.33
2015-05-19	2,680	2,693	2,680	2,690	3,100	896.67
2015-05-18	2,714	2,714	2,680	2,680	2,300	893.33
2015-05-15	2,681	2,709	2,670	2,700	3,300	900
2015-05-14	2,685	2,734	2,674	2,674	1,200	891.33
2015-05-13	2,619	2,649	2,619	2,645	2,300	881.67
2015-05-12	2,641	2,660	2,611	2,660	2,300	886.67
2015-05-11	2,660	2,759	2,625	2,662	5,700	887.33
2015-05-08	2,649	2,649	2,612	2,649	1,900	883
2015-05-07	2,586	2,620	2,583	2,610	4,800	870
2015-05-01	2,730	2,731	2,625	2,625	14,600	875
2015-04-30	2,840	2,840	2,722	2,780	13,600	926.67
2015-04-28	2,840	2,920	2,815	2,845	26,200	948.33
2015-04-27	2,801	2,807	2,780	2,790	5,700	930
2015-04-24	2,793	2,800	2,790	2,791	3,400	930.33
2015-04-23	2,788	2,809	2,777	2,800	3,900	933.33
2015-04-22	2,751	2,825	2,751	2,788	9,300	929.33
2015-04-21	2,738	2,790	2,738	2,750	3,500	916.67
2015-04-20	2,782	2,814	2,723	2,730	11,000	910
2015-04-17	2,835	2,889	2,829	2,840	15,800	946.67
2015-04-16	2,780	2,849	2,771	2,835	9,100	945
2015-04-15	2,780	2,785	2,746	2,770	5,000	923.33
2015-04-14	2,748	2,780	2,735	2,780	7,200	926.67
2015-04-13	2,789	2,789	2,720	2,727	3,700	909
2015-04-10	2,715	2,715	2,651	2,689	2,500	896.33
2015-04-09	2,685	2,695	2,671	2,694	3,400	898
2015-04-08	2,678	2,717	2,672	2,676	3,300	892
2015-04-07	2,686	2,717	2,656	2,676	1,500	892
2015-04-06	2,610	2,687	2,610	2,687	2,800	895.67
2015-04-03	2,619	2,619	2,583	2,604	1,500	868
2015-04-02	2,602	2,630	2,561	2,618	2,600	872.67
2015-04-01	2,632	2,639	2,590	2,614	1,700	871.33
2015-03-31	2,622	2,630	2,602	2,623	5,800	874.33
2015-03-30	2,733	2,733	2,650	2,651	3,400	883.67
2015-03-27	2,679	2,688	2,594	2,683	6,200	894.33
2015-03-26	2,670	2,670	2,580	2,654	8,700	884.67
2015-03-25	2,817	2,817	2,656	2,670	13,800	890
2015-03-24	2,810	2,822	2,775	2,810	6,700	936.67
2015-03-23	2,830	2,830	2,778	2,825	8,500	941.67
2015-03-20	2,800	2,800	2,767	2,768	7,100	922.67
2015-03-19	2,850	2,850	2,761	2,772	5,700	924
2015-03-18	2,900	2,910	2,741	2,760	30,100	920
2015-03-17	2,619	2,820	2,615	2,800	26,300	933.33
2015-03-16	2,525	2,611	2,511	2,580	11,200	860
2015-03-13	2,506	2,530	2,481	2,522	10,100	840.67
2015-03-12	2,516	2,525	2,495	2,504	9,300	834.67
2015-03-11	2,506	2,584	2,506	2,514	10,100	838
2015-03-10	2,620	2,639	2,518	2,522	13,800	840.67
2015-03-09	2,577	2,630	2,565	2,630	4,600	876.67
2015-03-06	2,610	2,613	2,593	2,595	5,300	865
2015-03-05	2,648	2,648	2,602	2,603	5,900	867.67
2015-03-04	2,619	2,639	2,605	2,619	4,800	873
2015-03-03	2,729	2,735	2,601	2,669	20,200	889.67
2015-03-02	2,768	2,813	2,738	2,741	12,200	913.67
2015-02-27	2,799	2,799	2,767	2,788	6,000	929.33
2015-02-26	2,840	2,840	2,781	2,799	8,500	933
2015-02-25	2,925	2,925	2,806	2,840	10,400	946.67
2015-02-24	2,941	2,941	2,825	2,840	12,900	946.67
2015-02-23	2,780	2,940	2,765	2,891	20,800	963.67
2015-02-20	2,762	2,780	2,761	2,777	6,200	925.67
2015-02-19	2,800	2,800	2,752	2,779	8,900	926.33
2015-02-18	2,801	2,810	2,750	2,761	12,100	920.33
2015-02-17	2,880	2,880	2,805	2,805	15,600	935
2015-02-16	2,840	2,888	2,814	2,888	11,800	962.67
2015-02-13	2,901	2,930	2,815	2,835	19,800	945
2015-02-12	3,005	3,075	2,920	2,948	24,600	982.67
2015-02-10	3,030	3,100	2,910	3,015	47,200	1,005
2015-02-09	3,295	3,300	3,175	3,235	16,900	1,078.33
2015-02-06	3,140	3,260	3,100	3,260	21,200	1,086.67
2015-02-05	3,210	3,240	3,095	3,110	18,700	1,036.67
2015-02-04	3,190	3,245	3,070	3,245	21,100	1,081.67
2015-02-03	3,355	3,400	3,000	3,050	62,000	1,016.67
2015-02-02	3,470	3,585	3,300	3,380	36,600	1,126.67
2015-01-30	3,225	3,500	3,225	3,500	41,900	1,166.67
2015-01-29	3,605	3,630	3,245	3,245	89,200	1,081.67
2015-01-28	3,965	4,105	3,430	3,650	231,700	1,216.67
2015-01-27	3,340	3,670	3,205	3,405	111,900	1,135
2015-01-26	3,040	3,350	3,010	3,250	44,400	1,083.33
2015-01-23	2,930	3,110	2,904	3,080	20,600	1,026.67
2015-01-22	2,980	3,100	2,882	2,900	31,100	966.67
2015-01-21	3,190	3,195	2,940	3,040	47,500	1,013.33
2015-01-20	2,970	3,390	2,920	3,330	99,200	1,110
2015-01-19	2,775	3,000	2,775	2,893	30,400	964.33
2015-01-16	2,869	3,000	2,739	2,815	31,400	938.33
2015-01-15	2,900	2,940	2,815	2,833	22,700	944.33
2015-01-14	3,095	3,150	2,852	2,898	46,900	966
2015-01-13	3,000	3,070	2,816	3,070	55,600	1,023.33
2015-01-09	3,305	3,500	2,950	3,095	122,400	1,031.67
2015-01-08	3,620	3,830	3,030	3,245	254,000	1,081.67
2015-01-07	2,790	3,130	2,790	3,130	108,800	1,043.33
2015-01-06	2,800	3,215	2,630	2,630	55,600	876.67
2015-01-05	2,595	2,800	2,556	2,715	20,700	905

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 [2015年度]

2349 (株)エヌアイデイの時系列データ [2015年度]