9421 (株)エヌジェイホールディングス の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 134,000 | 134,000 | 130,000 | 130,000 | 45 | 650 |
| 2006-12-28 | 139,000 | 139,000 | 131,000 | 134,000 | 126 | 670 |
| 2006-12-27 | 138,000 | 145,000 | 137,000 | 139,000 | 94 | 695 |
| 2006-12-26 | 131,000 | 135,000 | 124,000 | 132,000 | 83 | 660 |
| 2006-12-25 | 136,000 | 136,000 | 129,000 | 131,000 | 80 | 655 |
| 2006-12-22 | 144,000 | 144,000 | 137,000 | 138,000 | 108 | 690 |
| 2006-12-21 | 147,000 | 147,000 | 144,000 | 144,000 | 66 | 720 |
| 2006-12-20 | 145,000 | 154,000 | 143,000 | 147,000 | 108 | 735 |
| 2006-12-19 | 152,000 | 152,000 | 145,000 | 145,000 | 183 | 725 |
| 2006-12-18 | 146,000 | 158,000 | 144,000 | 158,000 | 361 | 790 |
| 2006-12-15 | 148,000 | 149,000 | 144,000 | 148,000 | 184 | 740 |
| 2006-12-14 | 147,000 | 151,000 | 146,000 | 150,000 | 151 | 750 |
| 2006-12-13 | 153,000 | 159,000 | 151,000 | 153,000 | 292 | 765 |
| 2006-12-12 | 160,000 | 160,000 | 146,000 | 146,000 | 335 | 730 |
| 2006-12-11 | 166,000 | 170,000 | 160,000 | 162,000 | 336 | 810 |
| 2006-12-08 | 173,000 | 179,000 | 167,000 | 169,000 | 1,796 | 845 |
| 2006-12-07 | 160,000 | 182,000 | 160,000 | 182,000 | 2,737 | 910 |
| 2006-12-06 | 134,000 | 154,000 | 132,000 | 152,000 | 735 | 760 |
| 2006-12-05 | 135,000 | 143,000 | 134,000 | 135,000 | 233 | 675 |
| 2006-12-04 | 127,000 | 141,000 | 127,000 | 137,000 | 348 | 685 |
| 2006-12-01 | 127,000 | 130,000 | 126,000 | 128,000 | 98 | 640 |
| 2006-11-30 | 130,000 | 132,000 | 126,000 | 127,000 | 162 | 635 |
| 2006-11-29 | 134,000 | 138,000 | 130,000 | 130,000 | 172 | 650 |
| 2006-11-28 | 123,000 | 135,000 | 123,000 | 130,000 | 371 | 650 |
| 2006-11-27 | 119,000 | 125,000 | 118,000 | 123,000 | 138 | 615 |
| 2006-11-24 | 121,000 | 124,000 | 118,000 | 122,000 | 87 | 610 |
| 2006-11-22 | 116,000 | 125,000 | 116,000 | 125,000 | 146 | 625 |
| 2006-11-21 | 123,000 | 123,000 | 115,000 | 115,000 | 73 | 575 |
| 2006-11-20 | 130,000 | 130,000 | 118,000 | 119,000 | 142 | 595 |
| 2006-11-17 | 127,000 | 130,000 | 124,000 | 126,000 | 203 | 630 |
| 2006-11-16 | 140,000 | 140,000 | 126,000 | 130,000 | 292 | 650 |
| 2006-11-15 | 142,000 | 154,000 | 138,000 | 140,000 | 518 | 700 |
| 2006-11-14 | 139,000 | 156,000 | 136,000 | 138,000 | 1,446 | 690 |
| 2006-11-13 | 140,000 | 143,000 | 136,000 | 136,000 | 726 | 680 |
| 2006-11-10 | 170,000 | 170,000 | 164,000 | 166,000 | 111 | 830 |
| 2006-11-09 | 180,000 | 183,000 | 170,000 | 173,000 | 145 | 865 |
| 2006-11-08 | 195,000 | 195,000 | 188,000 | 188,000 | 50 | 940 |
| 2006-11-07 | 201,000 | 201,000 | 195,000 | 196,000 | 73 | 980 |
| 2006-11-06 | 198,000 | 199,000 | 198,000 | 198,000 | 54 | 990 |
| 2006-11-02 | 206,000 | 206,000 | 198,000 | 199,000 | 119 | 995 |
| 2006-11-01 | 206,000 | 207,000 | 203,000 | 206,000 | 51 | 1,030 |
| 2006-10-31 | 196,000 | 203,000 | 194,000 | 202,000 | 76 | 1,010 |
| 2006-10-30 | 201,000 | 201,000 | 192,000 | 198,000 | 71 | 990 |
| 2006-10-27 | 205,000 | 207,000 | 201,000 | 202,000 | 81 | 1,010 |
| 2006-10-26 | 206,000 | 211,000 | 202,000 | 206,000 | 95 | 1,030 |
| 2006-10-25 | 217,000 | 217,000 | 208,000 | 208,000 | 143 | 1,040 |
| 2006-10-24 | 225,000 | 238,000 | 220,000 | 221,000 | 188 | 1,105 |
| 2006-10-23 | 220,000 | 223,000 | 213,000 | 223,000 | 62 | 1,115 |
| 2006-10-20 | 226,000 | 227,000 | 217,000 | 221,000 | 65 | 1,105 |
| 2006-10-19 | 215,000 | 223,000 | 213,000 | 223,000 | 141 | 1,115 |
| 2006-10-18 | 200,000 | 212,000 | 199,000 | 212,000 | 92 | 1,060 |
| 2006-10-17 | 213,000 | 213,000 | 201,000 | 204,000 | 67 | 1,020 |
| 2006-10-16 | 204,000 | 210,000 | 203,000 | 207,000 | 74 | 1,035 |
| 2006-10-13 | 199,000 | 208,000 | 197,000 | 206,000 | 76 | 1,030 |
| 2006-10-12 | 198,000 | 203,000 | 188,000 | 201,000 | 97 | 1,005 |
| 2006-10-11 | 210,000 | 210,000 | 197,000 | 197,000 | 107 | 985 |
| 2006-10-10 | 206,000 | 214,000 | 198,000 | 214,000 | 174 | 1,070 |
| 2006-10-06 | 213,000 | 214,000 | 211,000 | 212,000 | 48 | 1,060 |
| 2006-10-05 | 220,000 | 223,000 | 211,000 | 211,000 | 81 | 1,055 |
| 2006-10-04 | 224,000 | 225,000 | 220,000 | 220,000 | 58 | 1,100 |
| 2006-10-03 | 228,000 | 230,000 | 223,000 | 225,000 | 65 | 1,125 |
| 2006-10-02 | 233,000 | 235,000 | 227,000 | 232,000 | 56 | 1,160 |
| 2006-09-29 | 242,000 | 244,000 | 236,000 | 239,000 | 57 | 1,195 |
| 2006-09-28 | 239,000 | 243,000 | 235,000 | 239,000 | 68 | 1,195 |
| 2006-09-27 | 235,000 | 239,000 | 231,000 | 235,000 | 84 | 1,175 |
| 2006-09-26 | 240,000 | 242,000 | 231,000 | 231,000 | 59 | 1,155 |
| 2006-09-25 | 230,000 | 245,000 | 229,000 | 233,000 | 124 | 1,165 |
| 2006-09-22 | 228,000 | 250,000 | 223,000 | 238,000 | 242 | 1,190 |
| 2006-09-21 | 218,000 | 225,000 | 211,000 | 224,000 | 74 | 1,120 |
| 2006-09-20 | 214,000 | 218,000 | 210,000 | 216,000 | 71 | 1,080 |
| 2006-09-19 | 225,000 | 227,000 | 220,000 | 220,000 | 77 | 1,100 |
| 2006-09-15 | 221,000 | 226,000 | 215,000 | 223,000 | 110 | 1,115 |
| 2006-09-14 | 232,000 | 235,000 | 223,000 | 225,000 | 108 | 1,125 |
| 2006-09-13 | 248,000 | 255,000 | 226,000 | 236,000 | 151 | 1,180 |
| 2006-09-12 | 259,000 | 259,000 | 241,000 | 245,000 | 159 | 1,225 |
| 2006-09-11 | 269,000 | 270,000 | 260,000 | 260,000 | 82 | 1,300 |
| 2006-09-08 | 262,000 | 273,000 | 262,000 | 273,000 | 103 | 1,365 |
| 2006-09-07 | 267,000 | 270,000 | 263,000 | 266,000 | 137 | 1,330 |
| 2006-09-06 | 280,000 | 280,000 | 271,000 | 272,000 | 93 | 1,360 |
| 2006-09-05 | 278,000 | 279,000 | 272,000 | 277,000 | 135 | 1,385 |
| 2006-09-04 | 279,000 | 280,000 | 276,000 | 277,000 | 85 | 1,385 |
| 2006-09-01 | 281,000 | 282,000 | 271,000 | 275,000 | 226 | 1,375 |
| 2006-08-31 | 297,000 | 298,000 | 285,000 | 289,000 | 164 | 1,445 |
| 2006-08-30 | 300,000 | 306,000 | 292,000 | 298,000 | 148 | 1,490 |
| 2006-08-29 | 300,000 | 308,000 | 292,000 | 296,000 | 187 | 1,480 |
| 2006-08-28 | 308,000 | 310,000 | 293,000 | 299,000 | 301 | 1,495 |
| 2006-08-25 | 310,000 | 319,000 | 307,000 | 308,000 | 402 | 1,540 |
| 2006-08-24 | 324,000 | 327,000 | 310,000 | 313,000 | 643 | 1,565 |
| 2006-08-23 | 309,000 | 337,000 | 303,000 | 329,000 | 2,269 | 1,645 |
| 2006-08-22 | 299,000 | 309,000 | 299,000 | 307,000 | 235 | 1,535 |
| 2006-08-21 | 307,000 | 314,000 | 298,000 | 301,000 | 396 | 1,505 |
| 2006-08-18 | 303,000 | 319,000 | 298,000 | 310,000 | 535 | 1,550 |
| 2006-08-17 | 315,000 | 320,000 | 305,000 | 308,000 | 286 | 1,540 |
| 2006-08-16 | 327,000 | 327,000 | 302,000 | 310,000 | 1,068 | 1,550 |
| 2006-08-15 | 327,000 | 334,000 | 314,000 | 321,000 | 804 | 1,605 |
| 2006-08-14 | 270,000 | 340,000 | 270,000 | 340,000 | 1,242 | 1,700 |
| 2006-08-11 | 317,000 | 320,000 | 301,000 | 318,000 | 543 | 1,590 |
| 2006-08-10 | 285,000 | 323,000 | 275,000 | 322,000 | 662 | 1,610 |
| 2006-08-09 | 279,000 | 284,000 | 268,000 | 283,000 | 266 | 1,415 |
| 2006-08-08 | 283,000 | 298,000 | 268,000 | 283,000 | 341 | 1,415 |
| 2006-08-07 | 314,000 | 314,000 | 287,000 | 287,000 | 346 | 1,435 |
| 2006-08-04 | 310,000 | 325,000 | 302,000 | 309,000 | 689 | 1,545 |
| 2006-08-03 | 322,000 | 327,000 | 305,000 | 305,000 | 799 | 1,525 |
| 2006-08-02 | 280,000 | 323,000 | 272,000 | 319,000 | 1,896 | 1,595 |
| 2006-08-01 | 308,000 | 309,000 | 275,000 | 283,000 | 1,432 | 1,415 |
| 2006-07-31 | 295,000 | 303,000 | 295,000 | 303,000 | 487 | 1,515 |
| 2006-07-28 | 224,000 | 263,000 | 224,000 | 263,000 | 403 | 1,315 |
| 2006-07-27 | 228,000 | 233,000 | 220,000 | 223,000 | 90 | 1,115 |
| 2006-07-26 | 246,000 | 250,000 | 231,000 | 236,000 | 164 | 1,180 |
| 2006-07-25 | 256,000 | 256,000 | 240,000 | 248,000 | 342 | 1,240 |
| 2006-07-24 | 226,000 | 249,000 | 215,000 | 240,000 | 248 | 1,200 |
| 2006-07-21 | 218,000 | 233,000 | 212,000 | 227,000 | 303 | 1,135 |
| 2006-07-20 | 222,000 | 233,000 | 211,000 | 230,000 | 414 | 1,150 |
| 2006-07-19 | 232,000 | 232,000 | 206,000 | 209,000 | 326 | 1,045 |
| 2006-07-18 | 245,000 | 251,000 | 229,000 | 229,000 | 496 | 1,145 |
| 2006-07-14 | 270,000 | 281,000 | 263,000 | 269,000 | 546 | 1,345 |
| 2006-07-13 | 267,000 | 277,000 | 258,000 | 260,000 | 312 | 1,300 |
| 2006-07-12 | 295,000 | 300,000 | 276,000 | 283,000 | 276 | 1,415 |
| 2006-07-11 | 322,000 | 322,000 | 298,000 | 302,000 | 184 | 1,510 |
| 2006-07-10 | 310,000 | 323,000 | 308,000 | 323,000 | 169 | 1,615 |
| 2006-07-07 | 343,000 | 345,000 | 320,000 | 325,000 | 150 | 1,625 |
| 2006-07-06 | 346,000 | 347,000 | 336,000 | 338,000 | 137 | 1,690 |
| 2006-07-05 | 355,000 | 357,000 | 342,000 | 344,000 | 276 | 1,720 |
| 2006-07-04 | 345,000 | 372,000 | 342,000 | 360,000 | 843 | 1,800 |
| 2006-07-03 | 338,000 | 343,000 | 334,000 | 340,000 | 273 | 1,700 |
| 2006-06-30 | 354,000 | 355,000 | 335,000 | 339,000 | 364 | 1,695 |
| 2006-06-29 | 344,000 | 356,000 | 337,000 | 349,000 | 561 | 1,745 |
| 2006-06-28 | 326,000 | 341,000 | 325,000 | 341,000 | 589 | 1,705 |
| 2006-06-27 | 362,000 | 385,000 | 340,000 | 341,000 | 1,267 | 1,705 |
| 2006-06-26 | 1,030,000 | 1,040,000 | 999,999 | 1,010,000 | 353 | 1,683.33 |
| 2006-06-23 | 1,110,000 | 1,110,000 | 1,070,000 | 1,070,000 | 189 | 1,783.33 |
| 2006-06-22 | 1,160,000 | 1,160,000 | 1,100,000 | 1,110,000 | 465 | 1,850 |
| 2006-06-21 | 1,080,000 | 1,160,000 | 1,050,000 | 1,150,000 | 627 | 1,916.67 |
| 2006-06-20 | 1,140,000 | 1,140,000 | 1,080,000 | 1,090,000 | 356 | 1,816.67 |
| 2006-06-19 | 1,160,000 | 1,180,000 | 1,130,000 | 1,150,000 | 183 | 1,916.67 |
| 2006-06-16 | 1,240,000 | 1,240,000 | 1,140,000 | 1,180,000 | 628 | 1,966.67 |
| 2006-06-15 | 1,260,000 | 1,270,000 | 1,190,000 | 1,200,000 | 1,052 | 2,000 |
| 2006-06-14 | 1,130,000 | 1,280,000 | 1,090,000 | 1,210,000 | 2,201 | 2,016.67 |
| 2006-06-13 | 1,210,000 | 1,250,000 | 1,130,000 | 1,150,000 | 771 | 1,916.67 |
| 2006-06-12 | 1,230,000 | 1,260,000 | 1,200,000 | 1,230,000 | 758 | 2,050 |
| 2006-06-09 | 1,330,000 | 1,340,000 | 1,230,000 | 1,270,000 | 1,381 | 2,116.67 |
| 2006-06-08 | 1,170,000 | 1,260,000 | 1,150,000 | 1,230,000 | 1,569 | 2,050 |
| 2006-06-07 | 1,320,000 | 1,320,000 | 1,170,000 | 1,230,000 | 1,384 | 2,050 |
| 2006-06-06 | 1,430,000 | 1,480,000 | 1,310,000 | 1,320,000 | 1,682 | 2,200 |
| 2006-06-05 | 1,490,000 | 1,590,000 | 1,460,000 | 1,470,000 | 3,056 | 2,450 |
| 2006-06-02 | 1,520,000 | 1,570,000 | 1,360,000 | 1,530,000 | 3,686 | 2,550 |
| 2006-06-01 | 1,430,000 | 1,490,000 | 1,330,000 | 1,450,000 | 4,034 | 2,416.67 |
| 2006-05-31 | 1,260,000 | 1,460,000 | 1,250,000 | 1,310,000 | 4,823 | 2,183.33 |
| 2006-05-30 | 1,120,000 | 1,300,000 | 1,080,000 | 1,300,000 | 3,863 | 2,166.67 |
| 2006-05-29 | 1,250,000 | 1,270,000 | 1,100,000 | 1,100,000 | 2,397 | 1,833.33 |
| 2006-05-26 | 1,390,000 | 1,420,000 | 1,190,000 | 1,250,000 | 1,724 | 2,083.33 |
| 2006-05-25 | 1,420,000 | 1,460,000 | 1,360,000 | 1,390,000 | 1,190 | 2,316.67 |
| 2006-05-24 | 1,480,000 | 1,510,000 | 1,360,000 | 1,440,000 | 2,028 | 2,400 |
| 2006-05-23 | 1,510,000 | 1,560,000 | 1,360,000 | 1,370,000 | 1,993 | 2,283.33 |
| 2006-05-22 | 1,790,000 | 1,860,000 | 1,580,000 | 1,660,000 | 2,205 | 2,766.67 |
| 2006-05-19 | 1,840,000 | 1,910,000 | 1,730,000 | 1,850,000 | 3,743 | 3,083.33 |
| 2006-05-18 | 1,860,000 | 2,010,000 | 1,650,000 | 1,720,000 | 5,854 | 2,866.67 |
| 2006-05-17 | 1,740,000 | 1,920,000 | 1,670,000 | 1,920,000 | 6,437 | 3,200 |
| 2006-05-16 | 1,700,000 | 1,860,000 | 1,610,000 | 1,620,000 | 5,579 | 2,700 |
| 2006-05-15 | 1,360,000 | 1,580,000 | 1,330,000 | 1,580,000 | 4,726 | 2,633.33 |
| 2006-05-12 | 1,330,000 | 1,390,000 | 1,280,000 | 1,380,000 | 2,946 | 2,300 |
| 2006-05-11 | 1,630,000 | 1,650,000 | 1,300,000 | 1,390,000 | 4,912 | 2,316.67 |
| 2006-05-10 | 1,480,000 | 1,610,000 | 1,400,000 | 1,540,000 | 8,440 | 2,566.67 |
| 2006-05-09 | 1,400,000 | 1,480,000 | 1,310,000 | 1,420,000 | 5,189 | 2,366.67 |
| 2006-05-08 | 1,130,000 | 1,280,000 | 1,120,000 | 1,280,000 | 1,308 | 2,133.33 |
| 2006-05-02 | 1,170,000 | 1,180,000 | 1,060,000 | 1,080,000 | 2,175 | 1,800 |
| 2006-05-01 | 1,050,000 | 1,210,000 | 996,999 | 1,210,000 | 4,802 | 2,016.67 |
| 2006-04-28 | 951,999 | 1,030,000 | 918,999 | 1,010,000 | 1,790 | 1,683.33 |
| 2006-04-27 | 1,130,000 | 1,140,000 | 942,999 | 945,999 | 2,793 | 1,576.67 |
| 2006-04-26 | 1,270,000 | 1,320,000 | 1,080,000 | 1,140,000 | 8,868 | 1,900 |
| 2006-04-25 | 1,050,000 | 1,230,000 | 993,999 | 1,230,000 | 8,456 | 2,050 |
| 2006-04-24 | 1,020,000 | 1,150,000 | 900,999 | 1,030,000 | 7,704 | 1,716.67 |
| 2006-04-21 | 1,200,000 | 1,280,000 | 1,200,000 | 1,280,000 | 1,269 | 2,133.33 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2013-09-26]1株→100株 [2006-06-27]1株→3株
