9421 (株)エヌジェイホールディングス の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-28 | 34,200 | 34,200 | 34,200 | 34,200 | 6 | 171 |
| 2009-12-24 | 31,200 | 33,000 | 31,200 | 33,000 | 5 | 165 |
| 2009-12-22 | 31,500 | 31,600 | 31,500 | 31,600 | 6 | 158 |
| 2009-12-21 | 33,000 | 33,000 | 32,100 | 33,000 | 14 | 165 |
| 2009-12-18 | 32,950 | 33,000 | 32,950 | 33,000 | 3 | 165 |
| 2009-12-17 | 32,800 | 32,800 | 31,900 | 31,900 | 7 | 159.50 |
| 2009-12-16 | 33,000 | 33,000 | 32,400 | 32,400 | 3 | 162 |
| 2009-12-15 | 32,800 | 33,000 | 32,800 | 32,900 | 14 | 164.50 |
| 2009-12-14 | 37,200 | 37,200 | 31,800 | 32,400 | 11 | 162 |
| 2009-12-11 | 33,200 | 34,000 | 33,100 | 34,000 | 5 | 170 |
| 2009-12-10 | 30,000 | 30,000 | 30,000 | 30,000 | 1 | 150 |
| 2009-12-09 | 30,000 | 30,000 | 30,000 | 30,000 | 2 | 150 |
| 2009-12-08 | 31,200 | 31,200 | 31,200 | 31,200 | 1 | 156 |
| 2009-12-04 | 32,000 | 32,000 | 32,000 | 32,000 | 1 | 160 |
| 2009-12-03 | 29,300 | 32,000 | 29,300 | 32,000 | 5 | 160 |
| 2009-12-02 | 31,200 | 31,200 | 31,200 | 31,200 | 1 | 156 |
| 2009-11-30 | 29,990 | 29,990 | 29,990 | 29,990 | 2 | 149.95 |
| 2009-11-27 | 28,400 | 28,500 | 27,800 | 28,500 | 5 | 142.50 |
| 2009-11-26 | 29,800 | 29,800 | 29,300 | 29,300 | 3 | 146.50 |
| 2009-11-25 | 30,200 | 30,300 | 30,000 | 30,000 | 8 | 150 |
| 2009-11-24 | 33,000 | 33,000 | 33,000 | 33,000 | 1 | 165 |
| 2009-11-19 | 33,000 | 33,000 | 33,000 | 33,000 | 1 | 165 |
| 2009-11-18 | 33,100 | 33,100 | 32,700 | 32,700 | 2 | 163.50 |
| 2009-11-17 | 32,700 | 33,100 | 32,700 | 33,100 | 4 | 165.50 |
| 2009-11-16 | 33,500 | 33,500 | 33,500 | 33,500 | 2 | 167.50 |
| 2009-11-13 | 35,900 | 35,900 | 35,900 | 35,900 | 1 | 179.50 |
| 2009-11-12 | 36,300 | 36,300 | 33,500 | 33,500 | 10 | 167.50 |
| 2009-11-11 | 36,250 | 36,250 | 36,250 | 36,250 | 1 | 181.25 |
| 2009-11-10 | 36,150 | 36,200 | 36,050 | 36,200 | 6 | 181 |
| 2009-11-09 | 37,000 | 37,000 | 36,100 | 36,150 | 28 | 180.75 |
| 2009-11-02 | 40,100 | 40,100 | 40,100 | 40,100 | 3 | 200.50 |
| 2009-10-30 | 38,500 | 40,250 | 38,500 | 40,250 | 14 | 201.25 |
| 2009-10-29 | 36,500 | 38,500 | 36,300 | 38,500 | 8 | 192.50 |
| 2009-10-28 | 37,850 | 37,900 | 37,850 | 37,900 | 2 | 189.50 |
| 2009-10-27 | 37,850 | 37,850 | 37,850 | 37,850 | 2 | 189.25 |
| 2009-10-26 | 37,700 | 37,800 | 37,700 | 37,800 | 2 | 189 |
| 2009-10-22 | 38,550 | 38,550 | 38,550 | 38,550 | 2 | 192.75 |
| 2009-10-21 | 40,000 | 40,000 | 38,500 | 38,500 | 8 | 192.50 |
| 2009-10-20 | 39,550 | 39,550 | 39,550 | 39,550 | 1 | 197.75 |
| 2009-10-19 | 39,500 | 39,500 | 39,500 | 39,500 | 4 | 197.50 |
| 2009-10-16 | 39,100 | 39,100 | 39,100 | 39,100 | 1 | 195.50 |
| 2009-10-15 | 39,050 | 39,050 | 39,050 | 39,050 | 3 | 195.25 |
| 2009-10-14 | 39,000 | 39,000 | 39,000 | 39,000 | 1 | 195 |
| 2009-10-13 | 38,150 | 39,000 | 38,150 | 39,000 | 7 | 195 |
| 2009-10-09 | 38,100 | 38,100 | 38,100 | 38,100 | 3 | 190.50 |
| 2009-10-08 | 38,200 | 38,200 | 38,100 | 38,100 | 4 | 190.50 |
| 2009-10-07 | 38,150 | 38,150 | 38,150 | 38,150 | 3 | 190.75 |
| 2009-10-06 | 38,100 | 38,100 | 38,100 | 38,100 | 2 | 190.50 |
| 2009-10-05 | 38,050 | 38,050 | 38,050 | 38,050 | 3 | 190.25 |
| 2009-10-02 | 38,050 | 38,050 | 38,000 | 38,000 | 7 | 190 |
| 2009-10-01 | 38,300 | 38,300 | 38,300 | 38,300 | 3 | 191.50 |
| 2009-09-30 | 40,000 | 40,000 | 38,150 | 38,200 | 3 | 191 |
| 2009-09-29 | 38,300 | 40,000 | 38,300 | 40,000 | 6 | 200 |
| 2009-09-28 | 40,700 | 40,700 | 40,700 | 40,700 | 1 | 203.50 |
| 2009-09-16 | 41,050 | 41,500 | 41,050 | 41,500 | 5 | 207.50 |
| 2009-09-15 | 41,000 | 41,000 | 41,000 | 41,000 | 2 | 205 |
| 2009-09-11 | 41,300 | 41,300 | 41,300 | 41,300 | 14 | 206.50 |
| 2009-09-10 | 41,250 | 41,250 | 41,250 | 41,250 | 6 | 206.25 |
| 2009-09-09 | 41,200 | 41,250 | 41,200 | 41,250 | 4 | 206.25 |
| 2009-09-08 | 41,200 | 41,200 | 41,200 | 41,200 | 2 | 206 |
| 2009-09-07 | 40,900 | 41,200 | 40,900 | 41,200 | 12 | 206 |
| 2009-09-04 | 43,250 | 43,250 | 40,850 | 40,900 | 8 | 204.50 |
| 2009-09-03 | 43,300 | 43,300 | 43,300 | 43,300 | 8 | 216.50 |
| 2009-09-02 | 43,250 | 43,300 | 43,250 | 43,300 | 6 | 216.50 |
| 2009-09-01 | 43,250 | 43,250 | 42,600 | 43,250 | 9 | 216.25 |
| 2009-08-31 | 43,600 | 43,600 | 42,800 | 43,250 | 9 | 216.25 |
| 2009-08-28 | 42,000 | 42,000 | 42,000 | 42,000 | 4 | 210 |
| 2009-08-27 | 41,950 | 42,000 | 41,550 | 42,000 | 8 | 210 |
| 2009-08-26 | 41,000 | 42,000 | 39,400 | 41,950 | 23 | 209.75 |
| 2009-08-25 | 41,000 | 41,000 | 41,000 | 41,000 | 8 | 205 |
| 2009-08-24 | 40,550 | 41,000 | 40,550 | 41,000 | 11 | 205 |
| 2009-08-21 | 39,700 | 40,500 | 39,700 | 40,500 | 28 | 202.50 |
| 2009-08-20 | 39,700 | 39,700 | 39,700 | 39,700 | 30 | 198.50 |
| 2009-08-19 | 39,300 | 39,700 | 39,300 | 39,700 | 16 | 198.50 |
| 2009-08-18 | 39,250 | 39,300 | 39,250 | 39,300 | 4 | 196.50 |
| 2009-08-17 | 39,200 | 39,250 | 39,200 | 39,250 | 5 | 196.25 |
| 2009-08-14 | 39,200 | 39,200 | 39,200 | 39,200 | 11 | 196 |
| 2009-08-13 | 39,200 | 39,200 | 39,050 | 39,150 | 18 | 195.75 |
| 2009-08-12 | 39,300 | 39,300 | 39,100 | 39,150 | 16 | 195.75 |
| 2009-08-11 | 39,250 | 39,300 | 39,250 | 39,300 | 3 | 196.50 |
| 2009-08-10 | 39,250 | 39,250 | 39,100 | 39,250 | 28 | 196.25 |
| 2009-08-07 | 39,000 | 39,000 | 39,000 | 39,000 | 1 | 195 |
| 2009-08-05 | 39,000 | 39,500 | 39,000 | 39,500 | 24 | 197.50 |
| 2009-08-04 | 39,300 | 39,300 | 38,500 | 39,300 | 13 | 196.50 |
| 2009-08-03 | 39,050 | 39,100 | 39,000 | 39,000 | 5 | 195 |
| 2009-07-30 | 38,100 | 38,150 | 38,000 | 38,100 | 17 | 190.50 |
| 2009-07-29 | 38,850 | 38,850 | 38,850 | 38,850 | 1 | 194.25 |
| 2009-07-28 | 38,800 | 38,800 | 38,800 | 38,800 | 14 | 194 |
| 2009-07-27 | 38,400 | 38,800 | 38,350 | 38,750 | 26 | 193.75 |
| 2009-07-24 | 38,300 | 38,500 | 38,300 | 38,350 | 22 | 191.75 |
| 2009-07-23 | 40,600 | 40,600 | 38,600 | 39,100 | 20 | 195.50 |
| 2009-07-22 | 40,350 | 40,350 | 40,350 | 40,350 | 4 | 201.75 |
| 2009-07-21 | 40,000 | 40,300 | 40,000 | 40,300 | 20 | 201.50 |
| 2009-07-17 | 40,250 | 40,250 | 40,100 | 40,150 | 4 | 200.75 |
| 2009-07-16 | 41,100 | 41,100 | 41,000 | 41,050 | 5 | 205.25 |
| 2009-07-15 | 41,150 | 41,150 | 41,150 | 41,150 | 1 | 205.75 |
| 2009-07-13 | 41,800 | 41,800 | 41,800 | 41,800 | 4 | 209 |
| 2009-07-09 | 41,800 | 42,000 | 41,800 | 42,000 | 14 | 210 |
| 2009-07-08 | 41,750 | 41,750 | 41,700 | 41,750 | 9 | 208.75 |
| 2009-07-07 | 42,000 | 42,000 | 42,000 | 42,000 | 1 | 210 |
| 2009-07-06 | 42,950 | 42,950 | 42,000 | 42,000 | 16 | 210 |
| 2009-07-03 | 43,000 | 43,000 | 43,000 | 43,000 | 2 | 215 |
| 2009-07-02 | 43,100 | 43,100 | 43,100 | 43,100 | 1 | 215.50 |
| 2009-07-01 | 43,700 | 43,700 | 43,500 | 43,500 | 5 | 217.50 |
| 2009-06-30 | 44,000 | 44,000 | 44,000 | 44,000 | 2 | 220 |
| 2009-06-29 | 44,550 | 44,550 | 44,100 | 44,100 | 18 | 220.50 |
| 2009-06-26 | 44,800 | 44,800 | 44,800 | 44,800 | 1 | 224 |
| 2009-06-24 | 44,950 | 44,950 | 44,900 | 44,900 | 4 | 224.50 |
| 2009-06-23 | 44,900 | 44,950 | 44,900 | 44,950 | 17 | 224.75 |
| 2009-06-22 | 44,600 | 45,000 | 44,600 | 44,950 | 21 | 224.75 |
| 2009-06-19 | 44,700 | 44,700 | 43,300 | 44,650 | 19 | 223.25 |
| 2009-06-18 | 44,800 | 44,800 | 44,700 | 44,700 | 9 | 223.50 |
| 2009-06-17 | 44,800 | 44,800 | 44,800 | 44,800 | 8 | 224 |
| 2009-06-16 | 44,550 | 45,000 | 44,550 | 44,800 | 11 | 224 |
| 2009-06-15 | 44,950 | 44,950 | 44,500 | 44,550 | 16 | 222.75 |
| 2009-06-12 | 44,700 | 45,000 | 44,300 | 44,950 | 16 | 224.75 |
| 2009-06-11 | 44,600 | 44,700 | 43,500 | 44,700 | 13 | 223.50 |
| 2009-06-10 | 43,000 | 44,600 | 42,500 | 44,600 | 17 | 223 |
| 2009-06-09 | 43,300 | 44,500 | 43,300 | 44,450 | 16 | 222.25 |
| 2009-06-08 | 43,650 | 43,650 | 43,250 | 43,250 | 13 | 216.25 |
| 2009-06-05 | 43,600 | 43,950 | 43,600 | 43,950 | 16 | 219.75 |
| 2009-06-04 | 42,500 | 43,750 | 42,500 | 43,600 | 30 | 218 |
| 2009-06-03 | 43,000 | 44,500 | 40,400 | 44,500 | 22 | 222.50 |
| 2009-06-02 | 48,800 | 48,800 | 43,000 | 43,000 | 108 | 215 |
| 2009-06-01 | 46,000 | 46,000 | 46,000 | 46,000 | 13 | 230 |
| 2009-05-29 | 38,050 | 42,000 | 38,050 | 42,000 | 21 | 210 |
| 2009-05-28 | 37,000 | 38,000 | 37,000 | 38,000 | 8 | 190 |
| 2009-05-27 | 36,650 | 37,000 | 36,650 | 37,000 | 9 | 185 |
| 2009-05-26 | 34,500 | 36,600 | 34,500 | 36,600 | 10 | 183 |
| 2009-05-25 | 33,300 | 35,000 | 33,300 | 34,400 | 16 | 172 |
| 2009-05-22 | 33,800 | 33,800 | 33,000 | 33,050 | 10 | 165.25 |
| 2009-05-21 | 34,050 | 34,050 | 33,800 | 33,800 | 3 | 169 |
| 2009-05-20 | 34,500 | 35,000 | 33,100 | 35,000 | 14 | 175 |
| 2009-05-19 | 36,500 | 36,500 | 36,500 | 36,500 | 6 | 182.50 |
| 2009-05-18 | 33,850 | 34,500 | 33,850 | 34,500 | 15 | 172.50 |
| 2009-05-14 | 35,500 | 36,500 | 35,100 | 36,250 | 29 | 181.25 |
| 2009-05-13 | 35,400 | 38,300 | 35,000 | 38,300 | 28 | 191.50 |
| 2009-05-12 | 41,000 | 41,000 | 39,000 | 39,000 | 4 | 195 |
| 2009-05-08 | 43,000 | 43,050 | 43,000 | 43,050 | 11 | 215.25 |
| 2009-05-07 | 42,000 | 43,000 | 41,400 | 43,000 | 6 | 215 |
| 2009-05-01 | 41,700 | 41,700 | 41,000 | 41,000 | 5 | 205 |
| 2009-04-30 | 44,500 | 44,500 | 44,500 | 44,500 | 2 | 222.50 |
| 2009-04-28 | 45,000 | 45,000 | 45,000 | 45,000 | 20 | 225 |
| 2009-04-27 | 45,400 | 45,400 | 45,000 | 45,000 | 19 | 225 |
| 2009-04-24 | 53,900 | 53,900 | 49,000 | 49,000 | 32 | 245 |
| 2009-04-23 | 52,600 | 55,200 | 49,500 | 54,000 | 35 | 270 |
| 2009-04-22 | 50,100 | 52,500 | 50,000 | 52,500 | 34 | 262.50 |
| 2009-04-21 | 45,700 | 48,450 | 45,700 | 48,450 | 42 | 242.25 |
| 2009-04-20 | 41,200 | 41,200 | 40,000 | 40,050 | 21 | 200.25 |
| 2009-04-17 | 45,000 | 45,000 | 44,000 | 44,000 | 2 | 220 |
| 2009-04-16 | 48,500 | 48,500 | 45,000 | 45,000 | 32 | 225 |
| 2009-04-15 | 42,750 | 50,700 | 42,750 | 48,400 | 67 | 242 |
| 2009-04-14 | 42,700 | 42,700 | 42,600 | 42,700 | 24 | 213.50 |
| 2009-04-13 | 35,000 | 38,700 | 35,000 | 38,700 | 13 | 193.50 |
| 2009-04-10 | 34,700 | 34,700 | 34,500 | 34,700 | 19 | 173.50 |
| 2009-04-09 | 30,300 | 30,700 | 30,300 | 30,700 | 2 | 153.50 |
| 2009-04-08 | 29,920 | 29,920 | 29,920 | 29,920 | 3 | 149.60 |
| 2009-04-07 | 29,900 | 29,910 | 29,900 | 29,910 | 3 | 149.55 |
| 2009-04-06 | 33,000 | 36,900 | 33,000 | 36,900 | 6 | 184.50 |
| 2009-04-03 | 32,000 | 32,900 | 32,000 | 32,500 | 11 | 162.50 |
| 2009-03-30 | 29,920 | 29,920 | 29,920 | 29,920 | 2 | 149.60 |
| 2009-03-27 | 29,910 | 29,910 | 29,910 | 29,910 | 1 | 149.55 |
| 2009-03-26 | 27,850 | 27,860 | 27,850 | 27,860 | 5 | 139.30 |
| 2009-03-25 | 30,050 | 33,800 | 30,050 | 33,800 | 10 | 169 |
| 2009-03-24 | 30,000 | 30,000 | 30,000 | 30,000 | 3 | 150 |
| 2009-03-19 | 29,160 | 29,160 | 29,160 | 29,160 | 3 | 145.80 |
| 2009-03-18 | 29,160 | 29,160 | 29,160 | 29,160 | 1 | 145.80 |
| 2009-03-17 | 29,300 | 29,300 | 29,300 | 29,300 | 1 | 146.50 |
| 2009-03-16 | 26,600 | 28,000 | 26,600 | 28,000 | 4 | 140 |
| 2009-03-13 | 26,300 | 26,300 | 26,300 | 26,300 | 3 | 131.50 |
| 2009-03-11 | 26,000 | 26,000 | 25,990 | 25,990 | 6 | 129.95 |
| 2009-03-05 | 25,510 | 25,510 | 25,510 | 25,510 | 5 | 127.55 |
| 2009-03-04 | 25,500 | 25,500 | 25,500 | 25,500 | 1 | 127.50 |
| 2009-03-03 | 25,100 | 25,100 | 25,100 | 25,100 | 7 | 125.50 |
| 2009-03-02 | 25,020 | 25,020 | 25,020 | 25,020 | 3 | 125.10 |
| 2009-02-27 | 25,010 | 25,010 | 25,010 | 25,010 | 2 | 125.05 |
| 2009-02-26 | 24,380 | 25,000 | 24,380 | 25,000 | 2 | 125 |
| 2009-02-25 | 24,370 | 24,370 | 24,370 | 24,370 | 2 | 121.85 |
| 2009-02-24 | 24,360 | 24,360 | 24,360 | 24,360 | 4 | 121.80 |
| 2009-02-23 | 24,360 | 24,360 | 24,360 | 24,360 | 4 | 121.80 |
| 2009-02-18 | 24,300 | 24,360 | 24,300 | 24,360 | 8 | 121.80 |
| 2009-02-17 | 24,900 | 24,900 | 24,300 | 24,300 | 4 | 121.50 |
| 2009-02-16 | 24,900 | 24,900 | 24,900 | 24,900 | 3 | 124.50 |
| 2009-02-13 | 24,900 | 24,900 | 24,900 | 24,900 | 1 | 124.50 |
| 2009-02-12 | 24,900 | 24,900 | 24,900 | 24,900 | 1 | 124.50 |
| 2009-02-10 | 21,200 | 24,900 | 21,200 | 24,900 | 23 | 124.50 |
| 2009-02-09 | 23,000 | 23,000 | 23,000 | 23,000 | 4 | 115 |
| 2009-02-06 | 22,500 | 22,500 | 22,500 | 22,500 | 1 | 112.50 |
| 2009-02-05 | 23,200 | 23,200 | 22,110 | 22,410 | 6 | 112.05 |
| 2009-02-04 | 25,000 | 25,000 | 25,000 | 25,000 | 4 | 125 |
| 2009-02-03 | 25,000 | 25,810 | 25,000 | 25,810 | 9 | 129.05 |
| 2009-01-29 | 24,960 | 25,000 | 24,960 | 25,000 | 5 | 125 |
| 2009-01-28 | 25,000 | 25,010 | 24,950 | 24,950 | 6 | 124.75 |
| 2009-01-26 | 25,000 | 25,010 | 25,000 | 25,010 | 4 | 125.05 |
| 2009-01-23 | 25,800 | 25,810 | 25,800 | 25,810 | 5 | 129.05 |
| 2009-01-22 | 25,830 | 25,830 | 25,830 | 25,830 | 1 | 129.15 |
| 2009-01-20 | 25,820 | 25,820 | 25,820 | 25,820 | 1 | 129.10 |
| 2009-01-19 | 27,250 | 27,250 | 25,500 | 25,510 | 3 | 127.55 |
| 2009-01-16 | 27,240 | 27,240 | 27,240 | 27,240 | 2 | 136.20 |
| 2009-01-15 | 27,230 | 27,230 | 27,230 | 27,230 | 2 | 136.15 |
| 2009-01-14 | 26,610 | 26,620 | 26,610 | 26,620 | 4 | 133.10 |
| 2009-01-13 | 30,000 | 30,000 | 26,900 | 26,910 | 5 | 134.55 |
| 2009-01-08 | 30,700 | 30,750 | 30,350 | 30,350 | 4 | 151.75 |
| 2009-01-07 | 33,550 | 33,550 | 31,500 | 31,550 | 5 | 157.75 |
| 2009-01-06 | 33,500 | 33,500 | 33,500 | 33,500 | 1 | 167.50 |
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
