9421 (株)エヌジェイホールディングス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 34,400 | 34,400 | 34,400 | 34,400 | 3 | 172 |
| 2008-12-24 | 32,000 | 32,000 | 32,000 | 32,000 | 1 | 160 |
| 2008-12-22 | 31,550 | 32,000 | 31,550 | 32,000 | 10 | 160 |
| 2008-12-19 | 35,150 | 35,200 | 35,150 | 35,150 | 7 | 175.75 |
| 2008-12-18 | 35,150 | 35,150 | 35,150 | 35,150 | 2 | 175.75 |
| 2008-12-17 | 35,150 | 35,150 | 35,150 | 35,150 | 10 | 175.75 |
| 2008-12-16 | 35,150 | 35,150 | 35,150 | 35,150 | 8 | 175.75 |
| 2008-12-15 | 35,150 | 35,150 | 35,150 | 35,150 | 2 | 175.75 |
| 2008-12-12 | 35,100 | 35,100 | 35,100 | 35,100 | 7 | 175.50 |
| 2008-12-11 | 35,100 | 35,100 | 35,000 | 35,100 | 11 | 175.50 |
| 2008-12-10 | 35,050 | 35,050 | 35,000 | 35,050 | 16 | 175.25 |
| 2008-12-09 | 35,050 | 35,050 | 35,000 | 35,050 | 7 | 175.25 |
| 2008-12-08 | 35,050 | 35,050 | 35,050 | 35,050 | 12 | 175.25 |
| 2008-12-05 | 35,050 | 35,050 | 35,000 | 35,050 | 7 | 175.25 |
| 2008-12-04 | 35,000 | 35,050 | 35,000 | 35,050 | 9 | 175.25 |
| 2008-12-03 | 35,000 | 35,000 | 35,000 | 35,000 | 5 | 175 |
| 2008-12-02 | 35,000 | 35,000 | 35,000 | 35,000 | 2 | 175 |
| 2008-12-01 | 35,000 | 35,000 | 35,000 | 35,000 | 3 | 175 |
| 2008-11-28 | 35,000 | 35,000 | 35,000 | 35,000 | 13 | 175 |
| 2008-11-27 | 32,900 | 35,000 | 32,900 | 35,000 | 16 | 175 |
| 2008-11-26 | 32,900 | 32,900 | 32,900 | 32,900 | 11 | 164.50 |
| 2008-11-25 | 32,900 | 32,900 | 32,900 | 32,900 | 11 | 164.50 |
| 2008-11-21 | 32,200 | 32,200 | 32,200 | 32,200 | 4 | 161 |
| 2008-11-20 | 34,000 | 34,000 | 33,000 | 33,800 | 18 | 169 |
| 2008-11-19 | 34,450 | 34,450 | 33,500 | 34,000 | 13 | 170 |
| 2008-11-18 | 34,500 | 35,000 | 34,500 | 35,000 | 19 | 175 |
| 2008-11-17 | 35,000 | 35,000 | 33,000 | 34,500 | 18 | 172.50 |
| 2008-11-14 | 35,000 | 35,000 | 35,000 | 35,000 | 27 | 175 |
| 2008-11-13 | 34,800 | 35,000 | 34,000 | 35,000 | 29 | 175 |
| 2008-11-12 | 35,100 | 35,100 | 34,400 | 34,800 | 14 | 174 |
| 2008-11-11 | 34,000 | 36,000 | 32,400 | 36,000 | 66 | 180 |
| 2008-11-10 | 34,400 | 34,400 | 34,400 | 34,400 | 16 | 172 |
| 2008-11-07 | 30,400 | 30,400 | 30,400 | 30,400 | 24 | 152 |
| 2008-11-06 | 27,500 | 27,500 | 27,400 | 27,400 | 7 | 137 |
| 2008-11-05 | 25,300 | 25,500 | 25,000 | 25,500 | 17 | 127.50 |
| 2008-11-04 | 25,000 | 25,000 | 25,000 | 25,000 | 4 | 125 |
| 2008-10-30 | 24,020 | 24,020 | 24,020 | 24,020 | 1 | 120.10 |
| 2008-10-29 | 26,100 | 26,100 | 26,100 | 26,100 | 1 | 130.50 |
| 2008-10-28 | 25,000 | 25,000 | 23,800 | 23,800 | 2 | 119 |
| 2008-10-27 | 26,000 | 26,000 | 25,500 | 25,500 | 4 | 127.50 |
| 2008-10-24 | 28,100 | 28,100 | 26,000 | 26,000 | 3 | 130 |
| 2008-10-23 | 27,000 | 27,000 | 26,000 | 26,000 | 12 | 130 |
| 2008-10-22 | 27,300 | 27,300 | 26,400 | 26,400 | 4 | 132 |
| 2008-10-21 | 26,800 | 27,000 | 26,800 | 27,000 | 10 | 135 |
| 2008-10-20 | 26,800 | 26,800 | 25,300 | 25,300 | 12 | 126.50 |
| 2008-10-17 | 26,100 | 26,100 | 25,000 | 25,000 | 13 | 125 |
| 2008-10-16 | 27,800 | 27,800 | 25,010 | 25,500 | 35 | 127.50 |
| 2008-10-15 | 29,700 | 29,700 | 26,000 | 27,500 | 246 | 137.50 |
| 2008-10-14 | 34,000 | 34,000 | 34,000 | 34,000 | 7 | 170 |
| 2008-10-10 | 29,500 | 30,000 | 29,500 | 30,000 | 16 | 150 |
| 2008-10-09 | 40,700 | 40,700 | 37,500 | 37,500 | 42 | 187.50 |
| 2008-10-08 | 41,500 | 41,500 | 41,500 | 41,500 | 4 | 207.50 |
| 2008-10-07 | 49,450 | 49,450 | 49,450 | 49,450 | 3 | 247.25 |
| 2008-10-06 | 50,500 | 50,500 | 50,500 | 50,500 | 5 | 252.50 |
| 2008-10-03 | 50,500 | 50,500 | 50,500 | 50,500 | 3 | 252.50 |
| 2008-10-02 | 51,000 | 51,000 | 50,000 | 50,000 | 8 | 250 |
| 2008-10-01 | 51,000 | 51,000 | 51,000 | 51,000 | 5 | 255 |
| 2008-09-30 | 51,000 | 51,000 | 49,400 | 50,000 | 8 | 250 |
| 2008-09-29 | 50,000 | 50,400 | 50,000 | 50,400 | 11 | 252 |
| 2008-09-26 | 49,000 | 49,000 | 49,000 | 49,000 | 2 | 245 |
| 2008-09-25 | 48,000 | 48,000 | 48,000 | 48,000 | 4 | 240 |
| 2008-09-24 | 47,000 | 47,000 | 47,000 | 47,000 | 1 | 235 |
| 2008-09-22 | 46,000 | 46,000 | 46,000 | 46,000 | 4 | 230 |
| 2008-09-19 | 45,000 | 45,200 | 45,000 | 45,000 | 4 | 225 |
| 2008-09-18 | 44,800 | 44,800 | 44,000 | 44,000 | 9 | 220 |
| 2008-09-17 | 44,800 | 44,800 | 44,000 | 44,000 | 7 | 220 |
| 2008-09-16 | 45,600 | 45,600 | 42,000 | 42,000 | 13 | 210 |
| 2008-09-12 | 49,000 | 49,000 | 45,600 | 45,600 | 11 | 228 |
| 2008-09-10 | 48,500 | 48,850 | 48,500 | 48,850 | 6 | 244.25 |
| 2008-09-09 | 47,800 | 48,000 | 47,800 | 48,000 | 5 | 240 |
| 2008-09-08 | 47,000 | 47,000 | 47,000 | 47,000 | 3 | 235 |
| 2008-09-05 | 47,000 | 47,000 | 45,000 | 45,000 | 7 | 225 |
| 2008-09-04 | 47,500 | 47,500 | 45,000 | 45,000 | 5 | 225 |
| 2008-09-03 | 47,000 | 47,000 | 47,000 | 47,000 | 3 | 235 |
| 2008-09-02 | 46,500 | 46,500 | 46,500 | 46,500 | 2 | 232.50 |
| 2008-09-01 | 46,000 | 46,000 | 46,000 | 46,000 | 3 | 230 |
| 2008-08-28 | 45,500 | 45,500 | 44,000 | 44,000 | 10 | 220 |
| 2008-08-27 | 43,600 | 45,000 | 43,600 | 45,000 | 9 | 225 |
| 2008-08-26 | 44,000 | 45,200 | 44,000 | 44,000 | 16 | 220 |
| 2008-08-25 | 43,500 | 43,500 | 43,500 | 43,500 | 4 | 217.50 |
| 2008-08-22 | 43,200 | 43,200 | 43,000 | 43,000 | 7 | 215 |
| 2008-08-19 | 39,200 | 39,200 | 39,200 | 39,200 | 4 | 196 |
| 2008-08-18 | 38,000 | 39,200 | 38,000 | 39,200 | 13 | 196 |
| 2008-08-15 | 39,550 | 39,550 | 37,550 | 38,000 | 9 | 190 |
| 2008-08-14 | 39,500 | 39,500 | 39,500 | 39,500 | 6 | 197.50 |
| 2008-08-13 | 39,000 | 39,800 | 39,000 | 39,500 | 136 | 197.50 |
| 2008-08-12 | 47,000 | 47,000 | 43,000 | 43,000 | 10 | 215 |
| 2008-08-11 | 47,000 | 47,000 | 47,000 | 47,000 | 1 | 235 |
| 2008-08-08 | 51,000 | 51,000 | 51,000 | 51,000 | 9 | 255 |
| 2008-08-07 | 57,000 | 57,000 | 56,000 | 56,000 | 2 | 280 |
| 2008-08-06 | 58,500 | 58,500 | 56,500 | 58,400 | 7 | 292 |
| 2008-08-05 | 58,200 | 59,000 | 58,200 | 59,000 | 5 | 295 |
| 2008-08-01 | 57,700 | 57,700 | 57,700 | 57,700 | 12 | 288.50 |
| 2008-07-31 | 58,100 | 58,100 | 58,100 | 58,100 | 5 | 290.50 |
| 2008-07-30 | 58,200 | 58,200 | 58,100 | 58,100 | 6 | 290.50 |
| 2008-07-29 | 58,500 | 58,500 | 58,100 | 58,100 | 5 | 290.50 |
| 2008-07-28 | 58,500 | 58,700 | 58,500 | 58,500 | 7 | 292.50 |
| 2008-07-25 | 58,700 | 58,700 | 58,700 | 58,700 | 2 | 293.50 |
| 2008-07-24 | 58,300 | 58,700 | 58,300 | 58,700 | 3 | 293.50 |
| 2008-07-23 | 55,500 | 58,000 | 55,500 | 58,000 | 5 | 290 |
| 2008-07-16 | 57,700 | 58,700 | 57,700 | 58,700 | 2 | 293.50 |
| 2008-07-08 | 59,500 | 59,500 | 57,000 | 59,000 | 19 | 295 |
| 2008-07-07 | 62,000 | 62,000 | 62,000 | 62,000 | 1 | 310 |
| 2008-07-04 | 59,000 | 59,500 | 58,000 | 59,500 | 65 | 297.50 |
| 2008-07-03 | 60,000 | 60,000 | 59,000 | 59,000 | 3 | 295 |
| 2008-07-02 | 60,900 | 60,900 | 58,900 | 58,900 | 2 | 294.50 |
| 2008-07-01 | 59,500 | 59,500 | 59,500 | 59,500 | 1 | 297.50 |
| 2008-06-30 | 60,000 | 60,500 | 60,000 | 60,500 | 5 | 302.50 |
| 2008-06-27 | 58,600 | 61,100 | 58,500 | 60,500 | 13 | 302.50 |
| 2008-06-26 | 61,000 | 61,000 | 60,500 | 60,500 | 6 | 302.50 |
| 2008-06-25 | 61,000 | 63,500 | 60,000 | 63,500 | 7 | 317.50 |
| 2008-06-24 | 64,000 | 64,000 | 61,000 | 63,500 | 11 | 317.50 |
| 2008-06-23 | 64,500 | 64,500 | 63,500 | 64,000 | 8 | 320 |
| 2008-06-20 | 64,000 | 64,000 | 64,000 | 64,000 | 2 | 320 |
| 2008-06-19 | 64,000 | 64,000 | 63,000 | 64,000 | 7 | 320 |
| 2008-06-18 | 63,900 | 64,000 | 63,900 | 64,000 | 6 | 320 |
| 2008-06-17 | 62,900 | 62,900 | 62,900 | 62,900 | 4 | 314.50 |
| 2008-06-16 | 62,900 | 62,900 | 62,900 | 62,900 | 1 | 314.50 |
| 2008-06-13 | 61,000 | 61,000 | 61,000 | 61,000 | 4 | 305 |
| 2008-06-12 | 61,500 | 61,500 | 61,000 | 61,000 | 5 | 305 |
| 2008-06-11 | 61,500 | 61,500 | 60,500 | 61,500 | 11 | 307.50 |
| 2008-06-10 | 61,500 | 62,500 | 61,500 | 61,500 | 9 | 307.50 |
| 2008-06-09 | 61,000 | 61,000 | 61,000 | 61,000 | 4 | 305 |
| 2008-06-06 | 64,500 | 64,500 | 63,500 | 63,500 | 8 | 317.50 |
| 2008-06-05 | 64,000 | 64,500 | 64,000 | 64,500 | 7 | 322.50 |
| 2008-06-04 | 64,000 | 64,500 | 63,500 | 64,000 | 16 | 320 |
| 2008-06-03 | 64,000 | 64,000 | 64,000 | 64,000 | 1 | 320 |
| 2008-06-02 | 63,500 | 64,000 | 63,500 | 64,000 | 14 | 320 |
| 2008-05-30 | 63,600 | 64,000 | 63,500 | 63,500 | 7 | 317.50 |
| 2008-05-29 | 64,000 | 64,000 | 63,500 | 63,500 | 8 | 317.50 |
| 2008-05-28 | 64,900 | 66,000 | 64,900 | 66,000 | 8 | 330 |
| 2008-05-27 | 64,100 | 64,900 | 63,500 | 64,900 | 10 | 324.50 |
| 2008-05-26 | 63,000 | 65,000 | 63,000 | 64,000 | 15 | 320 |
| 2008-05-23 | 64,900 | 64,900 | 63,500 | 63,500 | 11 | 317.50 |
| 2008-05-22 | 63,600 | 64,100 | 63,600 | 64,000 | 15 | 320 |
| 2008-05-21 | 64,500 | 64,500 | 62,500 | 63,500 | 26 | 317.50 |
| 2008-05-20 | 64,000 | 65,000 | 64,000 | 65,000 | 6 | 325 |
| 2008-05-19 | 65,000 | 65,000 | 63,000 | 64,000 | 19 | 320 |
| 2008-05-16 | 65,300 | 65,300 | 63,300 | 64,000 | 9 | 320 |
| 2008-05-15 | 64,000 | 66,200 | 64,000 | 65,800 | 17 | 329 |
| 2008-05-14 | 64,500 | 64,500 | 64,000 | 64,000 | 6 | 320 |
| 2008-05-12 | 65,000 | 66,000 | 65,000 | 66,000 | 13 | 330 |
| 2008-05-09 | 65,000 | 68,500 | 65,000 | 68,300 | 41 | 341.50 |
| 2008-05-08 | 65,000 | 65,000 | 65,000 | 65,000 | 5 | 325 |
| 2008-05-07 | 64,500 | 64,500 | 64,000 | 64,500 | 5 | 322.50 |
| 2008-05-02 | 63,000 | 64,500 | 63,000 | 64,500 | 6 | 322.50 |
| 2008-04-30 | 65,600 | 65,600 | 64,000 | 65,000 | 17 | 325 |
| 2008-04-28 | 67,000 | 67,000 | 65,500 | 66,500 | 18 | 332.50 |
| 2008-04-25 | 66,000 | 66,000 | 65,000 | 65,000 | 8 | 325 |
| 2008-04-24 | 67,100 | 68,000 | 61,500 | 62,500 | 25 | 312.50 |
| 2008-04-23 | 64,000 | 66,000 | 64,000 | 65,000 | 21 | 325 |
| 2008-04-22 | 59,000 | 64,000 | 58,000 | 64,000 | 33 | 320 |
| 2008-04-21 | 60,500 | 61,000 | 59,000 | 59,000 | 21 | 295 |
| 2008-04-18 | 58,500 | 59,000 | 56,500 | 59,000 | 29 | 295 |
| 2008-04-17 | 57,000 | 57,000 | 57,000 | 57,000 | 5 | 285 |
| 2008-04-15 | 52,000 | 52,000 | 50,000 | 52,000 | 7 | 260 |
| 2008-04-14 | 53,100 | 53,100 | 50,000 | 50,000 | 46 | 250 |
| 2008-04-11 | 55,000 | 55,000 | 55,000 | 55,000 | 2 | 275 |
| 2008-04-09 | 56,700 | 56,700 | 56,500 | 56,500 | 4 | 282.50 |
| 2008-04-08 | 60,000 | 60,000 | 59,000 | 59,000 | 3 | 295 |
| 2008-04-07 | 60,000 | 60,000 | 60,000 | 60,000 | 20 | 300 |
| 2008-04-03 | 61,000 | 62,000 | 61,000 | 62,000 | 2 | 310 |
| 2008-04-02 | 63,900 | 63,900 | 60,000 | 60,000 | 10 | 300 |
| 2008-04-01 | 61,500 | 61,500 | 61,500 | 61,500 | 1 | 307.50 |
| 2008-03-28 | 62,000 | 62,000 | 62,000 | 62,000 | 3 | 310 |
| 2008-03-27 | 63,500 | 63,500 | 63,500 | 63,500 | 2 | 317.50 |
| 2008-03-26 | 62,000 | 62,000 | 62,000 | 62,000 | 1 | 310 |
| 2008-03-25 | 63,100 | 64,000 | 62,000 | 64,000 | 6 | 320 |
| 2008-03-24 | 62,500 | 65,000 | 61,500 | 64,100 | 61 | 320.50 |
| 2008-03-21 | 60,000 | 60,000 | 60,000 | 60,000 | 7 | 300 |
| 2008-03-18 | 50,000 | 50,000 | 50,000 | 50,000 | 2 | 250 |
| 2008-03-17 | 54,000 | 54,000 | 50,000 | 50,000 | 14 | 250 |
| 2008-03-14 | 54,000 | 54,000 | 54,000 | 54,000 | 20 | 270 |
| 2008-03-13 | 55,000 | 55,000 | 55,000 | 55,000 | 1 | 275 |
| 2008-03-12 | 55,000 | 55,000 | 55,000 | 55,000 | 4 | 275 |
| 2008-03-11 | 56,000 | 56,000 | 56,000 | 56,000 | 11 | 280 |
| 2008-03-10 | 56,000 | 56,000 | 55,000 | 55,000 | 20 | 275 |
| 2008-03-06 | 56,000 | 56,000 | 56,000 | 56,000 | 5 | 280 |
| 2008-03-05 | 56,000 | 56,000 | 56,000 | 56,000 | 9 | 280 |
| 2008-03-04 | 58,100 | 58,100 | 56,000 | 56,000 | 10 | 280 |
| 2008-03-03 | 59,000 | 59,000 | 59,000 | 59,000 | 2 | 295 |
| 2008-02-29 | 58,000 | 58,000 | 58,000 | 58,000 | 1 | 290 |
| 2008-02-28 | 57,000 | 59,800 | 57,000 | 58,000 | 20 | 290 |
| 2008-02-27 | 56,000 | 56,000 | 56,000 | 56,000 | 3 | 280 |
| 2008-02-26 | 60,000 | 60,000 | 56,000 | 56,000 | 2 | 280 |
| 2008-02-25 | 58,500 | 58,500 | 58,500 | 58,500 | 7 | 292.50 |
| 2008-02-22 | 60,000 | 60,000 | 60,000 | 60,000 | 2 | 300 |
| 2008-02-21 | 58,500 | 60,000 | 58,500 | 60,000 | 2 | 300 |
| 2008-02-20 | 60,000 | 60,000 | 60,000 | 60,000 | 4 | 300 |
| 2008-02-18 | 59,000 | 60,500 | 59,000 | 60,500 | 4 | 302.50 |
| 2008-02-15 | 58,000 | 59,000 | 58,000 | 59,000 | 6 | 295 |
| 2008-02-08 | 55,000 | 55,000 | 55,000 | 55,000 | 1 | 275 |
| 2008-02-07 | 56,000 | 56,000 | 56,000 | 56,000 | 3 | 280 |
| 2008-02-06 | 55,400 | 56,000 | 55,100 | 56,000 | 35 | 280 |
| 2008-02-05 | 57,600 | 57,600 | 55,500 | 55,500 | 13 | 277.50 |
| 2008-02-04 | 55,300 | 56,500 | 55,300 | 56,500 | 9 | 282.50 |
| 2008-02-01 | 55,900 | 55,900 | 55,800 | 55,800 | 6 | 279 |
| 2008-01-30 | 56,000 | 56,500 | 55,800 | 55,800 | 7 | 279 |
| 2008-01-29 | 55,800 | 56,500 | 55,800 | 56,500 | 20 | 282.50 |
| 2008-01-28 | 56,400 | 56,600 | 55,800 | 55,800 | 8 | 279 |
| 2008-01-25 | 58,000 | 58,000 | 57,000 | 57,900 | 19 | 289.50 |
| 2008-01-24 | 57,900 | 59,000 | 57,100 | 59,000 | 70 | 295 |
| 2008-01-23 | 59,000 | 59,000 | 58,100 | 58,100 | 29 | 290.50 |
| 2008-01-22 | 59,000 | 59,000 | 58,800 | 58,800 | 33 | 294 |
| 2008-01-21 | 60,000 | 61,000 | 60,000 | 61,000 | 10 | 305 |
| 2008-01-18 | 56,500 | 61,500 | 56,500 | 61,500 | 16 | 307.50 |
| 2008-01-17 | 58,000 | 60,000 | 57,000 | 60,000 | 34 | 300 |
| 2008-01-16 | 63,500 | 65,500 | 62,000 | 62,000 | 86 | 310 |
| 2008-01-15 | 68,600 | 70,000 | 66,000 | 66,000 | 38 | 330 |
| 2008-01-11 | 70,900 | 70,900 | 68,600 | 68,600 | 12 | 343 |
| 2008-01-10 | 71,500 | 71,500 | 71,500 | 71,500 | 1 | 357.50 |
| 2008-01-09 | 71,000 | 71,000 | 70,000 | 70,500 | 7 | 352.50 |
| 2008-01-08 | 72,000 | 72,000 | 71,000 | 71,000 | 15 | 355 |
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
