9421 (株)エヌジェイホールディングスの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	600	610	600	601	8,900	300.50
2013-12-27	592	613	587	606	8,100	303
2013-12-26	580	609	578	602	9,800	301
2013-12-25	563	580	562	570	13,300	285
2013-12-24	565	580	558	570	9,600	285
2013-12-20	550	647	542	584	45,100	292
2013-12-19	552	562	550	551	7,400	275.50
2013-12-18	552	565	550	554	11,700	277
2013-12-17	576	580	560	565	10,600	282.50
2013-12-16	610	610	580	580	22,100	290
2013-12-13	657	657	610	611	25,600	305.50
2013-12-12	641	690	641	667	25,200	333.50
2013-12-11	678	699	631	661	62,500	330.50
2013-12-10	755	770	650	670	172,600	335
2013-12-09	667	737	667	737	54,400	368.50
2013-12-06	590	670	589	637	81,500	318.50
2013-12-05	640	690	608	610	149,300	305
2013-12-04	596	648	569	630	159,000	315
2013-12-03	560	580	555	570	14,100	285
2013-12-02	536	562	528	559	14,600	279.50
2013-11-29	525	541	525	535	5,800	267.50
2013-11-28	528	533	524	533	1,200	266.50
2013-11-27	538	538	527	534	1,700	267
2013-11-26	519	535	516	535	11,300	267.50
2013-11-25	515	525	515	519	6,400	259.50
2013-11-22	518	525	517	522	7,800	261
2013-11-21	535	535	518	519	10,300	259.50
2013-11-20	542	542	524	526	5,700	263
2013-11-19	547	547	526	542	7,800	271
2013-11-18	537	544	536	543	9,000	271.50
2013-11-15	533	554	532	541	19,400	270.50
2013-11-14	490	560	467	543	61,600	271.50
2013-11-13	532	536	526	526	6,200	263
2013-11-12	531	543	525	531	5,100	265.50
2013-11-11	540	546	511	538	9,900	269
2013-11-08	548	553	536	542	4,900	271
2013-11-07	555	573	547	548	6,800	274
2013-11-06	551	566	544	562	4,500	281
2013-11-05	557	567	544	554	7,500	277
2013-11-01	581	581	551	551	4,200	275.50
2013-10-31	593	593	570	571	9,100	285.50
2013-10-30	609	609	593	593	3,700	296.50
2013-10-29	619	619	610	619	900	309.50
2013-10-28	622	622	611	612	1,200	306
2013-10-25	624	629	600	603	7,400	301.50
2013-10-24	608	623	589	623	7,900	311.50
2013-10-23	618	619	599	605	7,500	302.50
2013-10-22	605	625	595	618	16,300	309
2013-10-21	599	610	598	605	6,400	302.50
2013-10-18	582	603	581	587	7,300	293.50
2013-10-17	595	595	576	581	9,000	290.50
2013-10-16	587	587	568	570	8,200	285
2013-10-15	601	604	588	588	4,300	294
2013-10-11	577	604	568	601	7,900	300.50
2013-10-10	578	578	561	573	3,200	286.50
2013-10-09	568	578	558	578	4,000	289
2013-10-08	566	576	516	576	24,200	288
2013-10-07	585	585	568	584	6,900	292
2013-10-04	600	609	576	580	11,700	290
2013-10-03	603	608	590	608	9,700	304
2013-10-02	605	614	595	603	10,700	301.50
2013-10-01	614	618	603	608	7,200	304
2013-09-30	631	658	610	614	11,800	307
2013-09-27	642	643	629	631	10,100	315.50
2013-09-26	635	635	576	612	35,900	306
2013-09-25	65,600	65,600	63,200	63,600	95	318
2013-09-24	65,000	65,900	63,100	65,600	182	328
2013-09-20	65,800	67,500	64,000	64,100	520	320.50
2013-09-19	63,900	67,000	63,600	65,600	265	328
2013-09-18	64,600	65,900	61,200	64,000	405	320
2013-09-17	67,800	68,500	64,700	65,300	303	326.50
2013-09-13	67,000	68,900	63,400	66,800	604	334
2013-09-12	66,500	67,800	64,300	66,000	718	330
2013-09-11	77,700	77,700	68,800	70,500	1,152	352.50
2013-09-10	68,200	79,200	68,200	79,200	1,353	396
2013-09-09	69,100	75,700	67,100	69,200	1,320	346
2013-09-06	72,100	72,100	72,100	72,100	265	360.50
2013-09-05	67,500	68,400	62,000	62,100	733	310.50
2013-09-04	60,800	69,800	60,800	69,800	864	349
2013-09-03	59,500	61,500	58,700	59,800	83	299
2013-09-02	60,000	60,800	57,900	59,500	203	297.50
2013-08-30	61,000	62,800	58,000	59,800	301	299
2013-08-29	61,600	63,000	60,000	61,900	172	309.50
2013-08-28	57,500	59,000	55,500	57,600	265	288
2013-08-27	63,500	64,900	58,000	58,000	699	290
2013-08-26	58,900	62,300	54,500	61,500	662	307.50
2013-08-23	54,000	58,100	53,000	56,000	758	280
2013-08-22	50,900	51,500	49,900	51,300	163	256.50
2013-08-21	51,200	51,300	49,750	50,500	131	252.50
2013-08-20	52,400	53,300	50,300	51,200	229	256
2013-08-19	54,200	54,200	51,400	52,300	305	261.50
2013-08-16	49,600	54,200	49,600	54,200	880	271
2013-08-15	50,300	50,400	49,050	49,500	249	247.50
2013-08-14	50,000	51,100	48,900	49,950	328	249.75
2013-08-13	50,800	52,800	48,100	50,800	1,564	254
2013-08-12	56,800	56,800	56,800	56,800	587	284
2013-08-09	61,900	71,800	61,800	71,800	2,571	359
2013-08-08	58,600	61,900	58,500	61,800	104	309
2013-08-07	62,000	62,000	58,600	60,000	86	300
2013-08-06	64,700	64,700	60,400	61,000	131	305
2013-08-05	58,600	63,900	57,900	63,800	151	319
2013-08-02	60,000	60,500	58,200	58,400	179	292
2013-08-01	57,500	61,000	55,000	58,400	223	292
2013-07-31	56,500	58,300	56,000	57,400	118	287
2013-07-30	53,300	59,500	53,300	57,300	188	286.50
2013-07-29	58,300	58,400	52,600	55,000	316	275
2013-07-26	61,200	61,200	57,200	58,100	265	290.50
2013-07-25	60,000	64,900	59,700	62,200	571	311
2013-07-24	58,300	66,800	57,200	58,800	778	294
2013-07-23	59,300	64,000	56,900	59,300	854	296.50
2013-07-22	56,300	63,300	54,200	63,300	1,154	316.50
2013-07-19	52,900	54,000	52,000	53,300	123	266.50
2013-07-18	52,100	52,900	51,000	52,100	162	260.50
2013-07-17	50,500	52,100	50,500	52,100	131	260.50
2013-07-16	50,200	52,000	50,200	51,200	18	256
2013-07-12	51,200	51,200	50,000	50,000	22	250
2013-07-11	51,800	51,800	50,000	51,400	24	257
2013-07-10	50,200	51,000	49,700	50,900	20	254.50
2013-07-09	49,650	51,300	49,500	51,000	63	255
2013-07-08	49,550	49,950	49,100	49,650	47	248.25
2013-07-05	48,950	49,900	48,250	49,500	31	247.50
2013-07-04	48,000	49,100	47,700	48,000	43	240
2013-07-03	47,450	48,000	47,400	48,000	52	240
2013-07-02	48,500	49,200	47,500	48,000	47	240
2013-07-01	47,500	49,000	47,500	48,200	35	241
2013-06-28	45,950	47,500	45,950	47,500	19	237.50
2013-06-27	46,000	46,950	42,700	45,950	97	229.75
2013-06-26	47,500	47,950	44,600	45,300	98	226.50
2013-06-25	49,100	49,100	45,800	46,450	59	232.25
2013-06-24	49,000	49,500	46,900	49,000	46	245
2013-06-21	49,850	50,800	48,200	50,400	35	252
2013-06-20	50,000	50,700	49,800	50,700	5	253.50
2013-06-19	49,950	50,800	48,650	50,400	33	252
2013-06-18	48,100	49,800	48,100	49,800	43	249
2013-06-17	48,200	49,700	48,000	48,000	40	240
2013-06-14	50,000	50,000	48,300	49,500	30	247.50
2013-06-13	48,000	48,950	47,900	48,950	10	244.75
2013-06-12	48,500	49,300	47,900	48,600	13	243
2013-06-11	49,800	50,700	49,800	50,000	48	250
2013-06-10	48,200	49,800	47,500	49,800	73	249
2013-06-07	49,950	49,950	42,600	45,650	206	228.25
2013-06-06	51,100	51,200	48,000	50,400	167	252
2013-06-05	53,200	53,800	51,200	52,100	50	260.50
2013-06-04	52,400	53,100	51,000	53,100	43	265.50
2013-06-03	54,500	55,400	52,100	53,500	53	267.50
2013-05-31	54,900	54,900	53,500	54,400	28	272
2013-05-30	53,300	54,000	51,600	53,200	87	266
2013-05-29	51,200	54,400	51,200	54,000	230	270
2013-05-28	50,100	51,700	50,100	51,700	30	258.50
2013-05-27	53,100	53,100	50,100	50,600	76	253
2013-05-24	52,200	54,600	49,200	52,000	149	260
2013-05-23	58,500	58,600	52,300	53,100	155	265.50
2013-05-22	60,000	60,100	58,600	58,600	99	293
2013-05-21	61,700	61,700	58,600	60,000	122	300
2013-05-20	59,800	62,000	58,600	60,700	243	303.50
2013-05-17	55,900	57,800	55,000	57,800	94	289
2013-05-16	57,300	57,300	53,800	56,400	184	282
2013-05-15	60,900	61,100	56,300	57,400	360	287
2013-05-14	64,500	65,500	59,500	62,000	540	310
2013-05-13	59,600	67,600	58,100	65,500	1,041	327.50
2013-05-10	58,200	59,000	56,100	57,600	125	288
2013-05-09	57,600	58,200	56,900	58,000	89	290
2013-05-08	58,000	58,100	57,000	57,500	101	287.50
2013-05-07	58,000	58,000	57,200	57,300	104	286.50
2013-05-02	57,300	58,200	56,800	57,000	133	285
2013-05-01	58,700	59,500	58,100	58,500	130	292.50
2013-04-30	58,000	58,500	56,500	58,200	65	291
2013-04-26	56,400	58,400	56,100	58,000	123	290
2013-04-25	57,100	59,000	55,700	56,300	63	281.50
2013-04-24	57,800	59,000	56,500	58,100	192	290.50
2013-04-23	53,700	56,500	52,500	55,800	152	279
2013-04-22	54,900	54,900	53,600	54,300	34	271.50
2013-04-19	53,300	54,000	53,000	54,000	11	270
2013-04-18	52,100	54,800	51,900	54,500	46	272.50
2013-04-17	52,000	53,000	52,000	52,500	31	262.50
2013-04-16	51,500	53,000	51,000	52,700	79	263.50
2013-04-15	57,000	57,000	53,300	53,400	122	267
2013-04-12	55,100	57,800	54,400	56,500	257	282.50
2013-04-11	53,000	55,000	52,100	54,800	267	274
2013-04-10	51,000	51,900	50,600	51,900	42	259.50
2013-04-09	51,000	51,000	50,000	50,900	48	254.50
2013-04-08	50,400	51,500	50,100	50,700	75	253.50
2013-04-05	51,100	52,200	49,800	50,300	107	251.50
2013-04-04	52,000	52,000	48,800	52,000	81	260
2013-04-03	51,600	52,900	50,600	51,000	37	255
2013-04-02	48,500	51,900	46,900	51,500	120	257.50
2013-04-01	54,300	54,300	49,500	49,500	123	247.50
2013-03-29	56,900	56,900	53,600	55,000	135	275
2013-03-28	58,000	58,000	55,000	56,900	93	284.50
2013-03-27	57,100	59,500	57,000	59,500	39	297.50
2013-03-26	60,000	60,500	60,000	60,000	14	300
2013-03-25	58,800	62,500	58,600	61,000	113	305
2013-03-22	60,400	60,400	58,000	58,000	122	290
2013-03-21	60,100	60,600	60,000	60,400	88	302
2013-03-19	59,500	60,900	58,600	60,000	284	300
2013-03-18	58,600	59,700	57,600	58,500	139	292.50
2013-03-15	57,000	58,700	55,400	57,400	189	287
2013-03-14	55,000	55,900	54,600	55,900	38	279.50
2013-03-13	55,500	56,500	54,100	55,200	41	276
2013-03-12	56,200	56,500	55,600	55,600	76	278
2013-03-11	56,700	57,100	56,200	56,300	80	281.50
2013-03-08	58,400	58,400	56,200	57,000	46	285
2013-03-07	59,400	59,400	56,400	57,800	121	289
2013-03-06	60,400	60,400	57,600	58,600	89	293
2013-03-05	57,600	59,600	57,600	59,600	110	298
2013-03-04	57,300	58,400	56,200	58,100	62	290.50
2013-03-01	56,200	57,000	55,000	55,900	44	279.50
2013-02-28	56,600	58,000	56,000	56,200	35	281
2013-02-27	58,600	58,600	56,200	56,400	76	282
2013-02-26	57,300	58,800	57,000	58,500	39	292.50
2013-02-25	59,900	59,900	56,000	58,100	162	290.50
2013-02-22	61,000	61,000	57,100	59,200	156	296
2013-02-21	54,700	59,300	54,600	59,000	283	295
2013-02-20	52,000	57,500	51,800	55,700	245	278.50
2013-02-19	51,800	52,600	49,800	52,300	188	261.50
2013-02-18	52,100	52,700	48,500	51,800	157	259
2013-02-15	53,000	53,800	51,000	51,100	232	255.50
2013-02-14	50,900	53,500	50,100	52,000	219	260
2013-02-13	55,500	56,200	52,700	53,700	200	268.50
2013-02-12	56,900	58,000	56,200	56,200	87	281
2013-02-08	60,100	60,400	57,300	57,500	161	287.50
2013-02-07	61,000	61,000	59,000	60,000	70	300
2013-02-06	60,700	61,200	59,300	60,000	168	300
2013-02-05	60,100	61,900	59,100	61,600	183	308
2013-02-04	64,000	64,000	60,800	61,900	277	309.50
2013-02-01	63,900	64,700	63,000	64,700	176	323.50
2013-01-31	64,000	64,500	63,000	64,300	191	321.50
2013-01-30	68,500	71,600	62,400	65,300	919	326.50
2013-01-29	68,900	71,900	66,500	71,900	1,749	359.50
2013-01-28	65,700	67,000	61,300	61,900	822	309.50
2013-01-25	65,000	67,400	63,000	66,000	684	330
2013-01-24	68,000	68,000	61,300	63,100	1,068	315.50
2013-01-23	82,200	82,200	65,400	67,100	2,777	335.50
2013-01-22	70,900	71,700	70,000	71,700	1,068	358.50
2013-01-21	61,700	61,700	59,500	61,700	2,469	308.50
2013-01-18	47,000	51,900	47,000	51,700	362	258.50
2013-01-17	47,750	48,000	47,100	47,100	37	235.50
2013-01-16	47,000	47,050	46,400	47,050	25	235.25
2013-01-15	46,100	47,100	45,700	47,000	152	235
2013-01-11	46,050	46,100	45,500	46,100	107	230.50
2013-01-10	45,550	46,900	45,000	46,900	118	234.50
2013-01-09	46,000	47,400	45,200	46,000	26	230
2013-01-08	46,100	46,950	45,500	46,950	40	234.75
2013-01-07	44,300	45,800	44,200	45,800	69	229
2013-01-04	45,600	46,500	42,250	45,100	131	225.50

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

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

9421 (株)エヌジェイホールディングス の時系列データ [2013年度]

9421 (株)エヌジェイホールディングスの時系列データ [2013年度]