9421 (株)エヌジェイホールディングス の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-28 | 39,800 | 40,000 | 39,200 | 39,200 | 18 | 196 |
| 2011-12-27 | 38,950 | 40,000 | 38,900 | 40,000 | 12 | 200 |
| 2011-12-26 | 36,300 | 36,300 | 36,300 | 36,300 | 4 | 181.50 |
| 2011-12-22 | 35,900 | 36,300 | 35,100 | 35,550 | 49 | 177.75 |
| 2011-12-19 | 37,350 | 38,000 | 37,300 | 38,000 | 15 | 190 |
| 2011-12-16 | 37,300 | 37,900 | 37,300 | 37,350 | 5 | 186.75 |
| 2011-12-15 | 38,300 | 38,300 | 37,850 | 38,000 | 5 | 190 |
| 2011-12-14 | 37,350 | 37,800 | 37,300 | 37,800 | 12 | 189 |
| 2011-12-13 | 39,500 | 41,000 | 35,800 | 37,350 | 76 | 186.75 |
| 2011-12-12 | 36,300 | 39,500 | 36,300 | 37,500 | 86 | 187.50 |
| 2011-12-09 | 32,500 | 32,500 | 32,500 | 32,500 | 1 | 162.50 |
| 2011-12-08 | 31,600 | 31,600 | 30,800 | 30,800 | 8 | 154 |
| 2011-12-07 | 32,700 | 32,700 | 31,600 | 31,600 | 3 | 158 |
| 2011-12-05 | 33,400 | 33,400 | 33,400 | 33,400 | 2 | 167 |
| 2011-12-02 | 30,600 | 31,500 | 30,600 | 31,500 | 4 | 157.50 |
| 2011-12-01 | 30,400 | 30,500 | 30,150 | 30,500 | 6 | 152.50 |
| 2011-11-29 | 32,050 | 32,500 | 32,050 | 32,500 | 7 | 162.50 |
| 2011-11-28 | 33,300 | 33,300 | 31,400 | 31,400 | 7 | 157 |
| 2011-11-25 | 30,300 | 33,000 | 30,300 | 30,700 | 24 | 153.50 |
| 2011-11-24 | 29,110 | 29,700 | 29,110 | 29,700 | 7 | 148.50 |
| 2011-11-22 | 32,000 | 32,000 | 31,700 | 31,700 | 9 | 158.50 |
| 2011-11-21 | 33,100 | 33,100 | 33,100 | 33,100 | 1 | 165.50 |
| 2011-11-18 | 34,100 | 34,100 | 34,100 | 34,100 | 2 | 170.50 |
| 2011-11-14 | 34,700 | 37,600 | 34,700 | 37,600 | 6 | 188 |
| 2011-11-11 | 35,000 | 36,800 | 35,000 | 36,800 | 2 | 184 |
| 2011-11-10 | 33,700 | 36,300 | 33,500 | 36,300 | 8 | 181.50 |
| 2011-11-08 | 35,150 | 35,150 | 35,100 | 35,100 | 8 | 175.50 |
| 2011-11-07 | 37,450 | 38,200 | 37,000 | 37,000 | 18 | 185 |
| 2011-11-04 | 35,900 | 36,500 | 35,900 | 36,500 | 2 | 182.50 |
| 2011-11-01 | 36,900 | 37,400 | 36,900 | 37,300 | 11 | 186.50 |
| 2011-10-31 | 36,900 | 36,900 | 36,900 | 36,900 | 3 | 184.50 |
| 2011-10-28 | 36,850 | 36,850 | 35,900 | 35,900 | 11 | 179.50 |
| 2011-10-27 | 35,300 | 36,700 | 35,300 | 36,700 | 12 | 183.50 |
| 2011-10-26 | 34,300 | 34,600 | 34,300 | 34,600 | 5 | 173 |
| 2011-10-25 | 33,700 | 33,800 | 33,200 | 33,200 | 5 | 166 |
| 2011-10-24 | 33,000 | 33,000 | 32,500 | 32,500 | 3 | 162.50 |
| 2011-10-21 | 32,800 | 32,800 | 32,800 | 32,800 | 1 | 164 |
| 2011-10-20 | 33,500 | 33,500 | 33,500 | 33,500 | 1 | 167.50 |
| 2011-10-19 | 33,000 | 33,000 | 33,000 | 33,000 | 1 | 165 |
| 2011-10-18 | 31,300 | 33,000 | 31,300 | 33,000 | 3 | 165 |
| 2011-10-17 | 32,300 | 33,000 | 32,300 | 33,000 | 15 | 165 |
| 2011-10-14 | 31,500 | 31,500 | 31,500 | 31,500 | 2 | 157.50 |
| 2011-10-11 | 29,100 | 29,100 | 29,100 | 29,100 | 3 | 145.50 |
| 2011-10-06 | 30,000 | 30,000 | 30,000 | 30,000 | 9 | 150 |
| 2011-10-05 | 29,000 | 29,510 | 29,000 | 29,500 | 16 | 147.50 |
| 2011-10-04 | 30,200 | 30,200 | 30,200 | 30,200 | 1 | 151 |
| 2011-10-03 | 31,000 | 31,000 | 31,000 | 31,000 | 5 | 155 |
| 2011-09-30 | 30,050 | 30,050 | 30,050 | 30,050 | 2 | 150.25 |
| 2011-09-28 | 30,700 | 30,700 | 30,700 | 30,700 | 1 | 153.50 |
| 2011-09-27 | 29,750 | 29,750 | 29,030 | 29,030 | 8 | 145.15 |
| 2011-09-26 | 31,150 | 31,150 | 31,150 | 31,150 | 10 | 155.75 |
| 2011-09-22 | 31,100 | 31,100 | 30,300 | 30,500 | 21 | 152.50 |
| 2011-09-21 | 32,000 | 32,000 | 32,000 | 32,000 | 1 | 160 |
| 2011-09-20 | 31,100 | 31,100 | 31,050 | 31,050 | 7 | 155.25 |
| 2011-09-16 | 31,250 | 31,250 | 31,250 | 31,250 | 2 | 156.25 |
| 2011-09-15 | 31,350 | 31,400 | 31,350 | 31,400 | 2 | 157 |
| 2011-09-14 | 32,300 | 32,300 | 32,300 | 32,300 | 4 | 161.50 |
| 2011-09-13 | 31,200 | 32,300 | 31,200 | 32,300 | 5 | 161.50 |
| 2011-09-09 | 30,600 | 31,100 | 30,600 | 31,100 | 5 | 155.50 |
| 2011-09-08 | 31,600 | 31,600 | 31,000 | 31,000 | 14 | 155 |
| 2011-09-07 | 31,300 | 31,300 | 31,300 | 31,300 | 2 | 156.50 |
| 2011-09-06 | 32,200 | 32,200 | 31,300 | 31,300 | 11 | 156.50 |
| 2011-09-05 | 32,000 | 32,250 | 32,000 | 32,250 | 2 | 161.25 |
| 2011-09-02 | 32,200 | 32,200 | 31,100 | 32,000 | 57 | 160 |
| 2011-09-01 | 32,100 | 32,200 | 32,000 | 32,200 | 6 | 161 |
| 2011-08-31 | 33,500 | 33,500 | 33,500 | 33,500 | 2 | 167.50 |
| 2011-08-30 | 33,800 | 33,800 | 31,700 | 33,100 | 5 | 165.50 |
| 2011-08-29 | 33,800 | 33,800 | 33,800 | 33,800 | 3 | 169 |
| 2011-08-26 | 31,700 | 32,400 | 30,300 | 32,400 | 18 | 162 |
| 2011-08-25 | 34,400 | 34,400 | 31,700 | 31,700 | 28 | 158.50 |
| 2011-08-24 | 33,100 | 33,100 | 32,000 | 33,000 | 7 | 165 |
| 2011-08-23 | 33,100 | 33,100 | 33,100 | 33,100 | 24 | 165.50 |
| 2011-08-19 | 33,100 | 33,100 | 33,100 | 33,100 | 3 | 165.50 |
| 2011-08-18 | 33,300 | 36,900 | 33,300 | 33,800 | 6 | 169 |
| 2011-08-17 | 33,250 | 33,250 | 33,000 | 33,100 | 5 | 165.50 |
| 2011-08-15 | 33,650 | 34,650 | 33,650 | 34,650 | 2 | 173.25 |
| 2011-08-11 | 33,650 | 33,650 | 33,650 | 33,650 | 2 | 168.25 |
| 2011-08-10 | 34,150 | 34,850 | 32,050 | 32,250 | 11 | 161.25 |
| 2011-08-09 | 30,200 | 32,000 | 30,200 | 31,350 | 14 | 156.75 |
| 2011-08-08 | 35,800 | 35,800 | 35,800 | 35,800 | 2 | 179 |
| 2011-08-05 | 35,200 | 35,200 | 34,500 | 34,600 | 5 | 173 |
| 2011-08-03 | 35,600 | 35,900 | 35,600 | 35,900 | 2 | 179.50 |
| 2011-08-02 | 36,400 | 36,400 | 36,400 | 36,400 | 5 | 182 |
| 2011-08-01 | 36,700 | 36,950 | 36,700 | 36,950 | 18 | 184.75 |
| 2011-07-29 | 36,300 | 36,400 | 36,000 | 36,000 | 27 | 180 |
| 2011-07-28 | 37,000 | 37,000 | 37,000 | 37,000 | 16 | 185 |
| 2011-07-27 | 37,100 | 37,100 | 37,000 | 37,000 | 2 | 185 |
| 2011-07-26 | 37,300 | 37,300 | 37,300 | 37,300 | 8 | 186.50 |
| 2011-07-25 | 38,800 | 38,800 | 37,300 | 37,300 | 14 | 186.50 |
| 2011-07-22 | 39,200 | 39,200 | 38,000 | 38,000 | 8 | 190 |
| 2011-07-21 | 37,600 | 37,600 | 37,600 | 37,600 | 6 | 188 |
| 2011-07-19 | 37,800 | 37,800 | 37,800 | 37,800 | 8 | 189 |
| 2011-07-15 | 38,650 | 38,650 | 38,500 | 38,500 | 3 | 192.50 |
| 2011-07-14 | 38,500 | 38,500 | 38,500 | 38,500 | 3 | 192.50 |
| 2011-07-13 | 37,500 | 37,500 | 37,500 | 37,500 | 4 | 187.50 |
| 2011-07-12 | 37,100 | 37,100 | 37,100 | 37,100 | 5 | 185.50 |
| 2011-07-11 | 36,400 | 37,000 | 36,400 | 37,000 | 8 | 185 |
| 2011-07-08 | 37,100 | 37,600 | 37,000 | 37,000 | 18 | 185 |
| 2011-07-06 | 36,350 | 36,700 | 36,350 | 36,700 | 3 | 183.50 |
| 2011-07-05 | 38,200 | 38,200 | 36,700 | 36,700 | 17 | 183.50 |
| 2011-07-01 | 38,100 | 38,100 | 38,100 | 38,100 | 1 | 190.50 |
| 2011-06-30 | 38,500 | 38,500 | 38,450 | 38,500 | 5 | 192.50 |
| 2011-06-29 | 37,900 | 37,900 | 37,900 | 37,900 | 2 | 189.50 |
| 2011-06-28 | 37,800 | 37,800 | 37,500 | 37,500 | 17 | 187.50 |
| 2011-06-27 | 39,000 | 39,000 | 38,500 | 38,500 | 19 | 192.50 |
| 2011-06-24 | 38,000 | 38,000 | 38,000 | 38,000 | 12 | 190 |
| 2011-06-23 | 39,000 | 39,000 | 39,000 | 39,000 | 22 | 195 |
| 2011-06-22 | 40,050 | 40,050 | 39,500 | 39,500 | 35 | 197.50 |
| 2011-06-20 | 39,800 | 39,800 | 39,800 | 39,800 | 8 | 199 |
| 2011-06-17 | 42,450 | 42,450 | 39,750 | 39,750 | 21 | 198.75 |
| 2011-06-16 | 41,800 | 41,800 | 39,500 | 39,650 | 9 | 198.25 |
| 2011-06-15 | 41,000 | 41,800 | 41,000 | 41,800 | 11 | 209 |
| 2011-06-14 | 40,300 | 40,300 | 40,100 | 40,300 | 9 | 201.50 |
| 2011-06-13 | 40,200 | 41,900 | 40,000 | 40,200 | 66 | 201 |
| 2011-06-10 | 39,500 | 42,100 | 39,500 | 40,000 | 30 | 200 |
| 2011-06-09 | 37,300 | 37,300 | 37,000 | 37,000 | 3 | 185 |
| 2011-06-08 | 37,300 | 37,350 | 37,300 | 37,300 | 5 | 186.50 |
| 2011-06-07 | 37,000 | 39,000 | 37,000 | 39,000 | 3 | 195 |
| 2011-06-06 | 39,800 | 39,800 | 39,800 | 39,800 | 2 | 199 |
| 2011-06-03 | 35,800 | 38,000 | 35,800 | 38,000 | 14 | 190 |
| 2011-06-02 | 35,800 | 35,800 | 35,800 | 35,800 | 1 | 179 |
| 2011-05-31 | 37,000 | 37,000 | 37,000 | 37,000 | 7 | 185 |
| 2011-05-30 | 36,950 | 37,000 | 36,950 | 37,000 | 2 | 185 |
| 2011-05-27 | 36,500 | 36,700 | 36,000 | 36,700 | 9 | 183.50 |
| 2011-05-26 | 34,450 | 36,500 | 34,450 | 36,500 | 4 | 182.50 |
| 2011-05-25 | 34,700 | 34,700 | 34,000 | 34,450 | 16 | 172.25 |
| 2011-05-24 | 33,800 | 33,950 | 33,300 | 33,300 | 11 | 166.50 |
| 2011-05-23 | 33,950 | 33,950 | 33,950 | 33,950 | 5 | 169.75 |
| 2011-05-20 | 34,800 | 34,800 | 33,700 | 33,950 | 7 | 169.75 |
| 2011-05-19 | 35,500 | 35,500 | 35,100 | 35,100 | 3 | 175.50 |
| 2011-05-18 | 34,900 | 35,050 | 33,550 | 35,050 | 7 | 175.25 |
| 2011-05-17 | 36,000 | 36,050 | 33,500 | 33,500 | 16 | 167.50 |
| 2011-05-16 | 35,500 | 39,000 | 35,400 | 35,550 | 24 | 177.75 |
| 2011-05-13 | 34,100 | 34,100 | 34,100 | 34,100 | 1 | 170.50 |
| 2011-05-12 | 34,300 | 34,300 | 34,050 | 34,050 | 12 | 170.25 |
| 2011-05-11 | 35,100 | 35,100 | 34,350 | 34,350 | 7 | 171.75 |
| 2011-05-09 | 35,950 | 35,950 | 35,500 | 35,500 | 2 | 177.50 |
| 2011-05-06 | 35,950 | 35,950 | 35,950 | 35,950 | 9 | 179.75 |
| 2011-05-02 | 35,950 | 35,950 | 35,900 | 35,900 | 6 | 179.50 |
| 2011-04-28 | 34,500 | 34,550 | 34,500 | 34,550 | 8 | 172.75 |
| 2011-04-27 | 35,300 | 35,300 | 33,500 | 34,500 | 14 | 172.50 |
| 2011-04-26 | 36,100 | 36,100 | 34,100 | 35,500 | 38 | 177.50 |
| 2011-04-25 | 37,550 | 37,550 | 36,100 | 36,100 | 17 | 180.50 |
| 2011-04-22 | 36,000 | 36,800 | 36,000 | 36,800 | 8 | 184 |
| 2011-04-21 | 36,700 | 36,750 | 36,000 | 36,000 | 15 | 180 |
| 2011-04-20 | 38,100 | 38,100 | 38,100 | 38,100 | 3 | 190.50 |
| 2011-04-19 | 37,000 | 37,000 | 36,700 | 36,700 | 4 | 183.50 |
| 2011-04-18 | 36,700 | 36,700 | 36,500 | 36,600 | 4 | 183 |
| 2011-04-15 | 36,600 | 36,600 | 36,600 | 36,600 | 1 | 183 |
| 2011-04-14 | 37,150 | 37,150 | 36,600 | 36,600 | 9 | 183 |
| 2011-04-13 | 38,500 | 38,500 | 38,500 | 38,500 | 3 | 192.50 |
| 2011-04-12 | 36,000 | 36,500 | 36,000 | 36,500 | 2 | 182.50 |
| 2011-04-11 | 37,000 | 37,000 | 37,000 | 37,000 | 4 | 185 |
| 2011-04-07 | 36,950 | 37,000 | 36,950 | 37,000 | 2 | 185 |
| 2011-04-06 | 35,600 | 35,600 | 35,600 | 35,600 | 1 | 178 |
| 2011-04-05 | 37,400 | 37,400 | 37,000 | 37,000 | 9 | 185 |
| 2011-04-04 | 36,600 | 36,600 | 36,600 | 36,600 | 10 | 183 |
| 2011-04-01 | 36,600 | 36,600 | 36,050 | 36,600 | 5 | 183 |
| 2011-03-31 | 36,500 | 36,850 | 36,050 | 36,050 | 4 | 180.25 |
| 2011-03-30 | 36,800 | 36,800 | 35,000 | 36,000 | 27 | 180 |
| 2011-03-29 | 38,950 | 38,950 | 37,500 | 37,500 | 6 | 187.50 |
| 2011-03-28 | 39,000 | 40,800 | 38,100 | 40,800 | 13 | 204 |
| 2011-03-25 | 40,800 | 40,800 | 38,600 | 39,000 | 33 | 195 |
| 2011-03-24 | 40,000 | 40,000 | 38,000 | 39,000 | 13 | 195 |
| 2011-03-23 | 39,550 | 40,950 | 38,000 | 40,000 | 77 | 200 |
| 2011-03-22 | 40,950 | 42,000 | 36,600 | 41,100 | 81 | 205.50 |
| 2011-03-18 | 34,000 | 40,000 | 34,000 | 39,500 | 40 | 197.50 |
| 2011-03-17 | 33,000 | 34,000 | 32,000 | 34,000 | 18 | 170 |
| 2011-03-16 | 30,400 | 34,200 | 30,400 | 34,200 | 171 | 171 |
| 2011-03-15 | 34,600 | 34,600 | 34,600 | 34,600 | 10 | 173 |
| 2011-03-14 | 41,600 | 41,600 | 41,600 | 41,600 | 58 | 208 |
| 2011-03-11 | 52,200 | 52,200 | 48,600 | 48,600 | 76 | 243 |
| 2011-03-10 | 57,000 | 60,000 | 51,100 | 53,900 | 362 | 269.50 |
| 2011-03-09 | 47,650 | 56,000 | 47,650 | 54,000 | 292 | 270 |
| 2011-03-08 | 49,000 | 49,000 | 48,700 | 48,950 | 14 | 244.75 |
| 2011-03-07 | 48,850 | 48,850 | 48,500 | 48,600 | 10 | 243 |
| 2011-03-04 | 47,900 | 48,850 | 47,650 | 47,900 | 21 | 239.50 |
| 2011-03-03 | 46,550 | 46,550 | 46,500 | 46,500 | 2 | 232.50 |
| 2011-03-02 | 45,350 | 45,350 | 45,350 | 45,350 | 3 | 226.75 |
| 2011-03-01 | 45,200 | 46,000 | 45,200 | 45,300 | 6 | 226.50 |
| 2011-02-28 | 45,050 | 46,000 | 45,000 | 45,200 | 13 | 226 |
| 2011-02-25 | 45,200 | 45,200 | 43,500 | 43,500 | 63 | 217.50 |
| 2011-02-24 | 46,250 | 46,950 | 45,200 | 45,200 | 17 | 226 |
| 2011-02-23 | 46,250 | 46,600 | 46,250 | 46,600 | 5 | 233 |
| 2011-02-22 | 47,900 | 47,900 | 47,300 | 47,300 | 14 | 236.50 |
| 2011-02-21 | 49,200 | 49,500 | 47,800 | 47,950 | 56 | 239.75 |
| 2011-02-18 | 50,000 | 50,000 | 49,000 | 49,200 | 17 | 246 |
| 2011-02-17 | 49,200 | 49,200 | 48,000 | 49,200 | 4 | 246 |
| 2011-02-16 | 48,900 | 49,500 | 48,900 | 49,300 | 12 | 246.50 |
| 2011-02-15 | 49,000 | 49,000 | 47,100 | 47,400 | 5 | 237 |
| 2011-02-14 | 49,000 | 50,200 | 49,000 | 49,000 | 54 | 245 |
| 2011-02-10 | 48,000 | 49,200 | 47,450 | 48,800 | 13 | 244 |
| 2011-02-09 | 47,300 | 48,400 | 47,300 | 48,400 | 2 | 242 |
| 2011-02-08 | 47,350 | 48,450 | 47,250 | 48,450 | 23 | 242.25 |
| 2011-02-07 | 48,000 | 48,750 | 48,000 | 48,750 | 6 | 243.75 |
| 2011-02-04 | 48,000 | 48,000 | 47,400 | 48,000 | 17 | 240 |
| 2011-02-03 | 48,300 | 49,800 | 48,300 | 48,600 | 14 | 243 |
| 2011-02-02 | 48,650 | 49,000 | 48,000 | 49,000 | 11 | 245 |
| 2011-02-01 | 47,550 | 47,600 | 47,400 | 47,400 | 8 | 237 |
| 2011-01-31 | 47,400 | 47,500 | 47,350 | 47,350 | 16 | 236.75 |
| 2011-01-28 | 48,600 | 48,750 | 47,300 | 47,400 | 16 | 237 |
| 2011-01-27 | 48,700 | 48,700 | 48,500 | 48,500 | 12 | 242.50 |
| 2011-01-26 | 50,400 | 50,400 | 49,400 | 49,400 | 7 | 247 |
| 2011-01-25 | 48,250 | 49,400 | 48,250 | 49,400 | 17 | 247 |
| 2011-01-24 | 46,800 | 47,300 | 46,800 | 47,300 | 16 | 236.50 |
| 2011-01-21 | 48,300 | 48,300 | 46,700 | 47,300 | 51 | 236.50 |
| 2011-01-20 | 50,500 | 50,600 | 49,000 | 49,000 | 48 | 245 |
| 2011-01-19 | 52,000 | 52,000 | 50,500 | 50,500 | 21 | 252.50 |
| 2011-01-18 | 51,000 | 51,000 | 50,800 | 50,800 | 13 | 254 |
| 2011-01-17 | 52,100 | 52,200 | 51,000 | 51,200 | 43 | 256 |
| 2011-01-14 | 51,200 | 52,500 | 51,200 | 52,000 | 31 | 260 |
| 2011-01-13 | 51,200 | 51,400 | 50,400 | 51,400 | 63 | 257 |
| 2011-01-12 | 52,100 | 53,800 | 50,600 | 51,300 | 103 | 256.50 |
| 2011-01-11 | 51,600 | 52,600 | 50,300 | 51,600 | 22 | 258 |
| 2011-01-07 | 54,400 | 54,400 | 51,500 | 51,900 | 12 | 259.50 |
| 2011-01-06 | 54,700 | 54,700 | 50,000 | 54,600 | 82 | 273 |
| 2011-01-05 | 54,000 | 54,600 | 53,000 | 54,000 | 66 | 270 |
| 2011-01-04 | 51,800 | 53,000 | 50,000 | 52,800 | 68 | 264 |
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
