9421 (株)エヌジェイホールディングスの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,470	2,640	2,400	2,532	73,700	1,266
2016-12-29	2,515	2,550	2,410	2,480	72,800	1,240
2016-12-28	2,450	2,588	2,450	2,563	86,900	1,281.50
2016-12-27	2,389	2,651	2,387	2,435	163,000	1,217.50
2016-12-26	2,293	2,396	2,270	2,330	61,700	1,165
2016-12-22	2,401	2,405	2,305	2,328	91,100	1,164
2016-12-21	2,514	2,524	2,362	2,438	101,300	1,219
2016-12-20	2,547	2,595	2,461	2,503	90,800	1,251.50
2016-12-19	2,647	2,680	2,448	2,484	192,500	1,242
2016-12-16	2,850	2,850	2,736	2,815	58,000	1,407.50
2016-12-15	2,835	2,870	2,703	2,854	99,200	1,427
2016-12-14	2,900	3,105	2,862	2,901	129,600	1,450.50
2016-12-13	3,030	3,040	2,809	2,889	234,200	1,444.50
2016-12-12	3,490	3,605	3,025	3,220	204,100	1,610
2016-12-09	3,380	3,595	3,130	3,210	198,500	1,605
2016-12-08	3,630	3,780	3,330	3,520	171,200	1,760
2016-12-07	3,690	3,800	3,455	3,490	68,000	1,745
2016-12-06	3,650	3,710	3,425	3,620	74,900	1,810
2016-12-05	3,300	3,790	3,270	3,700	115,500	1,850
2016-12-02	3,305	3,420	3,200	3,300	54,300	1,650
2016-12-01	3,150	3,495	3,100	3,320	143,800	1,660
2016-11-30	3,440	3,560	3,230	3,285	134,800	1,642.50
2016-11-29	3,715	3,840	3,410	3,580	206,300	1,790
2016-11-28	4,035	4,035	3,675	3,740	266,000	1,870
2016-11-25	3,700	3,840	3,225	3,335	200,300	1,667.50
2016-11-24	3,215	3,550	3,150	3,550	90,000	1,775
2016-11-22	3,200	3,660	3,170	3,315	211,700	1,657.50
2016-11-21	3,265	3,265	3,150	3,265	149,500	1,632.50
2016-11-18	2,701	2,799	2,666	2,761	58,500	1,380.50
2016-11-17	2,550	2,780	2,531	2,642	46,600	1,321
2016-11-16	2,563	2,650	2,518	2,600	52,600	1,300
2016-11-15	2,430	2,620	2,381	2,563	76,600	1,281.50
2016-11-14	2,370	2,554	2,330	2,493	183,300	1,246.50
2016-11-11	2,100	2,336	2,067	2,170	109,500	1,085
2016-11-10	2,062	2,210	2,001	2,120	82,400	1,060
2016-11-09	2,130	2,189	1,869	2,023	91,200	1,011.50
2016-11-08	2,194	2,221	2,041	2,130	55,700	1,065
2016-11-07	2,240	2,270	2,180	2,195	68,400	1,097.50
2016-11-04	2,250	2,291	2,140	2,222	116,200	1,111
2016-11-02	2,408	2,488	2,295	2,430	130,300	1,215
2016-11-01	2,725	2,746	2,438	2,585	171,600	1,292.50
2016-10-31	2,940	3,070	2,691	2,695	304,600	1,347.50
2016-10-28	2,640	2,890	2,460	2,890	517,600	1,445
2016-10-27	2,320	2,529	2,260	2,390	131,100	1,195
2016-10-26	2,789	2,879	2,300	2,334	325,500	1,167
2016-10-25	2,530	2,689	2,257	2,689	409,900	1,344.50
2016-10-24	2,826	3,030	2,600	2,630	766,600	1,315
2016-10-21	2,526	2,826	2,400	2,826	742,100	1,413
2016-10-20	2,694	2,694	2,327	2,327	503,200	1,163.50
2016-10-19	2,470	2,470	2,076	2,194	506,200	1,097
2016-10-18	2,070	2,070	2,038	2,070	131,700	1,035
2016-10-17	1,670	1,670	1,614	1,670	131,800	835
2016-10-14	1,360	1,370	1,340	1,370	2,100	685
2016-10-13	1,346	1,366	1,333	1,360	3,300	680
2016-10-12	1,361	1,377	1,360	1,376	1,400	688
2016-10-11	1,353	1,383	1,353	1,360	2,300	680
2016-10-07	1,395	1,395	1,383	1,383	900	691.50
2016-10-06	1,371	1,395	1,371	1,395	1,400	697.50
2016-10-05	1,363	1,380	1,361	1,372	2,100	686
2016-10-04	1,350	1,380	1,350	1,376	1,300	688
2016-10-03	1,385	1,400	1,353	1,355	3,100	677.50
2016-09-30	1,410	1,410	1,355	1,365	6,600	682.50
2016-09-29	1,380	1,435	1,352	1,408	23,800	704
2016-09-28	1,330	1,353	1,326	1,353	2,800	676.50
2016-09-27	1,398	1,398	1,339	1,339	900	669.50
2016-09-26	1,380	1,380	1,341	1,346	27,300	673
2016-09-23	1,350	1,356	1,350	1,353	2,600	676.50
2016-09-21	1,275	1,455	1,275	1,340	4,500	670
2016-09-20	1,304	1,337	1,250	1,287	4,400	643.50
2016-09-16	1,325	1,350	1,320	1,346	900	673
2016-09-15	1,356	1,356	1,321	1,355	1,500	677.50
2016-09-14	1,372	1,382	1,355	1,356	1,500	678
2016-09-13	1,484	1,484	1,432	1,432	1,200	716
2016-09-12	1,411	1,441	1,405	1,435	1,600	717.50
2016-09-09	1,411	1,463	1,408	1,463	1,600	731.50
2016-09-08	1,475	1,475	1,412	1,430	3,400	715
2016-09-07	1,466	1,500	1,466	1,471	2,800	735.50
2016-09-06	1,491	1,512	1,486	1,495	1,800	747.50
2016-09-05	1,524	1,528	1,484	1,491	3,400	745.50
2016-09-02	1,460	1,524	1,459	1,483	6,200	741.50
2016-09-01	1,477	1,515	1,460	1,460	6,300	730
2016-08-31	1,320	1,480	1,320	1,450	7,800	725
2016-08-30	1,335	1,350	1,311	1,350	4,300	675
2016-08-29	1,287	1,316	1,268	1,310	2,600	655
2016-08-26	1,300	1,300	1,286	1,287	400	643.50
2016-08-25	1,323	1,323	1,288	1,300	1,600	650
2016-08-24	1,299	1,329	1,269	1,294	2,600	647
2016-08-23	1,338	1,338	1,288	1,329	4,000	664.50
2016-08-22	1,320	1,348	1,320	1,338	3,500	669
2016-08-19	1,280	1,295	1,280	1,290	2,000	645
2016-08-18	1,287	1,300	1,276	1,298	1,700	649
2016-08-17	1,200	1,280	1,181	1,265	4,600	632.50
2016-08-16	1,259	1,268	1,215	1,220	8,900	610
2016-08-15	1,314	1,314	1,265	1,268	4,300	634
2016-08-12	1,301	1,320	1,262	1,315	22,000	657.50
2016-08-10	1,405	1,450	1,405	1,410	8,000	705
2016-08-09	1,440	1,440	1,417	1,417	3,200	708.50
2016-08-08	1,439	1,465	1,414	1,440	4,800	720
2016-08-05	1,420	1,425	1,415	1,420	2,700	710
2016-08-04	1,423	1,440	1,423	1,426	1,400	713
2016-08-03	1,449	1,450	1,426	1,428	2,200	714
2016-08-02	1,440	1,449	1,429	1,445	2,700	722.50
2016-08-01	1,494	1,494	1,450	1,469	2,100	734.50
2016-07-29	1,450	1,577	1,413	1,490	7,200	745
2016-07-28	1,499	1,499	1,450	1,451	3,300	725.50
2016-07-27	1,451	1,465	1,450	1,450	1,900	725
2016-07-26	1,450	1,455	1,450	1,454	1,500	727
2016-07-25	1,454	1,491	1,450	1,460	4,000	730
2016-07-22	1,500	1,515	1,463	1,484	10,700	742
2016-07-21	1,450	1,497	1,430	1,497	5,400	748.50
2016-07-20	1,476	1,476	1,450	1,455	2,100	727.50
2016-07-19	1,481	1,483	1,443	1,476	17,600	738
2016-07-15	1,505	1,533	1,450	1,451	16,800	725.50
2016-07-14	1,473	1,700	1,473	1,500	33,400	750
2016-07-13	1,629	1,650	1,403	1,403	11,700	701.50
2016-07-12	1,481	1,665	1,481	1,600	16,700	800
2016-07-11	1,500	1,500	1,400	1,480	19,100	740
2016-07-08	1,500	1,500	1,420	1,470	11,300	735
2016-07-07	1,500	1,540	1,500	1,505	3,100	752.50
2016-07-06	1,501	1,528	1,461	1,488	11,700	744
2016-07-05	1,530	1,553	1,530	1,549	1,800	774.50
2016-07-04	1,550	1,614	1,526	1,556	11,300	778
2016-07-01	1,526	1,584	1,520	1,520	9,800	760
2016-06-30	1,599	1,650	1,512	1,524	16,100	762
2016-06-29	1,530	1,572	1,530	1,536	5,400	768
2016-06-28	1,462	1,530	1,455	1,500	4,200	750
2016-06-27	1,498	1,550	1,467	1,492	20,100	746
2016-06-24	1,610	1,610	1,400	1,500	40,500	750
2016-06-23	1,600	1,622	1,581	1,598	4,800	799
2016-06-22	1,596	1,607	1,580	1,586	7,600	793
2016-06-21	1,600	1,680	1,536	1,582	10,700	791
2016-06-20	1,521	1,638	1,521	1,610	7,800	805
2016-06-17	1,622	1,648	1,516	1,516	27,700	758
2016-06-16	1,660	1,680	1,580	1,580	10,300	790
2016-06-15	1,580	1,721	1,580	1,700	13,200	850
2016-06-14	1,650	1,656	1,567	1,567	18,700	783.50
2016-06-13	1,763	1,763	1,661	1,692	15,900	846
2016-06-10	1,788	1,788	1,740	1,754	12,500	877
2016-06-09	1,820	1,840	1,779	1,798	8,700	899
2016-06-08	1,760	1,886	1,700	1,860	37,300	930
2016-06-07	1,801	1,831	1,778	1,792	9,000	896
2016-06-06	1,772	1,824	1,700	1,801	31,500	900.50
2016-06-03	1,852	1,930	1,840	1,852	20,300	926
2016-06-02	1,910	1,930	1,858	1,868	14,000	934
2016-06-01	1,960	1,971	1,910	1,930	18,100	965
2016-05-31	2,021	2,021	1,966	1,971	17,500	985.50
2016-05-30	2,030	2,110	1,984	2,010	28,800	1,005
2016-05-27	2,050	2,351	2,024	2,057	84,900	1,028.50
2016-05-26	1,998	2,038	1,960	2,038	16,300	1,019
2016-05-25	2,039	2,039	1,982	2,001	5,300	1,000.50
2016-05-24	2,036	2,051	2,001	2,001	10,700	1,000.50
2016-05-23	1,960	2,047	1,930	2,047	15,000	1,023.50
2016-05-20	1,987	1,993	1,941	1,968	8,900	984
2016-05-19	1,951	1,985	1,931	1,947	7,400	973.50
2016-05-18	2,000	2,035	1,890	1,915	21,100	957.50
2016-05-17	2,000	2,039	1,965	2,000	16,500	1,000
2016-05-16	2,185	2,185	1,950	1,970	41,900	985
2016-05-13	2,350	2,370	2,150	2,186	33,000	1,093
2016-05-12	2,299	2,445	2,210	2,270	44,800	1,135
2016-05-11	2,240	2,309	2,230	2,299	19,500	1,149.50
2016-05-10	2,248	2,330	2,200	2,247	23,600	1,123.50
2016-05-09	2,135	2,236	2,135	2,230	13,000	1,115
2016-05-06	2,190	2,232	2,163	2,173	18,500	1,086.50
2016-05-02	2,201	2,260	2,158	2,185	42,600	1,092.50
2016-04-28	2,160	2,335	2,130	2,285	56,600	1,142.50
2016-04-27	2,350	2,700	2,216	2,260	174,600	1,130
2016-04-26	2,350	2,350	2,350	2,350	15,000	1,175
2016-04-25	2,800	2,967	2,782	2,850	29,900	1,425
2016-04-22	2,705	2,760	2,705	2,745	26,900	1,372.50
2016-04-21	2,620	2,750	2,620	2,735	26,800	1,367.50
2016-04-20	2,670	2,695	2,621	2,621	34,600	1,310.50
2016-04-19	2,566	2,668	2,550	2,660	31,600	1,330
2016-04-18	2,464	2,549	2,464	2,516	15,600	1,258
2016-04-15	2,585	2,660	2,530	2,614	17,500	1,307
2016-04-14	2,630	2,650	2,550	2,595	14,400	1,297.50
2016-04-13	2,534	2,615	2,460	2,580	26,800	1,290
2016-04-12	2,510	2,580	2,502	2,578	35,200	1,289
2016-04-11	2,390	2,499	2,353	2,430	52,900	1,215
2016-04-08	2,113	2,250	2,065	2,234	22,000	1,117
2016-04-07	2,121	2,190	2,120	2,149	15,700	1,074.50
2016-04-06	2,035	2,170	1,994	2,116	33,900	1,058
2016-04-05	2,251	2,251	1,968	2,110	67,400	1,055
2016-04-04	2,350	2,445	2,283	2,319	38,600	1,159.50
2016-04-01	2,670	2,671	2,470	2,480	38,000	1,240
2016-03-31	2,554	2,729	2,502	2,710	23,600	1,355
2016-03-30	2,549	2,635	2,525	2,560	23,000	1,280
2016-03-29	2,455	2,549	2,455	2,520	12,500	1,260
2016-03-28	2,404	2,550	2,404	2,490	16,900	1,245
2016-03-25	2,450	2,500	2,391	2,391	13,300	1,195.50
2016-03-24	2,512	2,512	2,420	2,500	5,500	1,250
2016-03-23	2,520	2,595	2,476	2,512	10,400	1,256
2016-03-22	2,550	2,600	2,505	2,520	10,700	1,260
2016-03-18	2,645	2,678	2,560	2,600	8,000	1,300
2016-03-17	2,651	2,672	2,630	2,663	5,800	1,331.50
2016-03-16	2,570	2,635	2,561	2,629	6,700	1,314.50
2016-03-15	2,515	2,580	2,505	2,570	6,100	1,285
2016-03-14	2,599	2,620	2,523	2,551	6,800	1,275.50
2016-03-11	2,540	2,637	2,500	2,573	14,200	1,286.50
2016-03-10	2,547	2,555	2,502	2,533	4,300	1,266.50
2016-03-09	2,480	2,546	2,421	2,500	4,900	1,250
2016-03-08	2,549	2,550	2,408	2,499	15,800	1,249.50
2016-03-07	2,533	2,600	2,511	2,549	12,400	1,274.50
2016-03-04	2,490	2,590	2,450	2,549	18,200	1,274.50
2016-03-03	2,413	2,484	2,413	2,470	7,000	1,235
2016-03-02	2,453	2,540	2,433	2,452	14,600	1,226
2016-03-01	2,300	2,450	2,275	2,450	14,200	1,225
2016-02-29	2,425	2,450	2,331	2,331	16,900	1,165.50
2016-02-26	2,460	2,628	2,300	2,439	40,700	1,219.50
2016-02-25	2,369	2,590	2,369	2,439	38,300	1,219.50
2016-02-24	2,360	2,470	2,250	2,405	14,300	1,202.50
2016-02-23	2,383	2,433	2,301	2,364	14,000	1,182
2016-02-22	2,272	2,445	2,172	2,433	28,500	1,216.50
2016-02-19	2,333	2,352	2,048	2,222	115,900	1,111
2016-02-18	1,871	2,233	1,871	2,233	40,100	1,116.50
2016-02-17	1,803	1,887	1,800	1,833	19,500	916.50
2016-02-16	1,800	1,850	1,790	1,843	26,100	921.50
2016-02-15	1,895	1,900	1,752	1,800	56,200	900
2016-02-12	2,002	2,179	1,815	1,815	84,500	907.50
2016-02-10	2,296	2,450	1,971	2,315	35,700	1,157.50
2016-02-09	2,306	2,308	2,176	2,296	16,200	1,148
2016-02-08	2,340	2,457	2,301	2,399	11,900	1,199.50
2016-02-05	2,329	2,550	2,280	2,440	48,500	1,220
2016-02-04	2,300	2,329	2,263	2,301	16,000	1,150.50
2016-02-03	2,250	2,333	2,240	2,323	14,100	1,161.50
2016-02-02	2,200	2,319	2,181	2,300	17,000	1,150
2016-02-01	2,200	2,230	2,160	2,197	25,300	1,098.50
2016-01-29	2,018	2,085	2,012	2,079	4,500	1,039.50
2016-01-28	2,017	2,050	2,006	2,023	6,200	1,011.50
2016-01-27	2,024	2,060	1,998	2,052	15,400	1,026
2016-01-26	2,007	2,046	1,975	2,022	10,100	1,011
2016-01-25	2,000	2,090	2,000	2,055	22,300	1,027.50
2016-01-22	1,882	2,038	1,876	2,036	30,300	1,018
2016-01-21	1,850	2,040	1,800	1,804	43,000	902
2016-01-20	1,875	1,876	1,780	1,785	18,800	892.50
2016-01-19	1,876	1,912	1,803	1,845	9,900	922.50
2016-01-18	1,775	1,861	1,705	1,859	23,700	929.50
2016-01-15	1,860	1,888	1,815	1,815	9,500	907.50
2016-01-14	1,835	1,853	1,780	1,815	20,600	907.50
2016-01-13	1,837	1,952	1,824	1,935	15,700	967.50
2016-01-12	1,849	1,885	1,753	1,797	42,200	898.50
2016-01-08	1,817	1,899	1,810	1,889	26,700	944.50
2016-01-07	1,949	1,964	1,843	1,850	37,500	925
2016-01-06	1,957	1,992	1,915	1,935	11,700	967.50
2016-01-05	2,020	2,037	1,943	1,957	33,400	978.50
2016-01-04	2,088	2,167	2,055	2,060	24,400	1,030

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11月
日	月	火	水	木	金	土
« 10月31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

9421 (株)エヌジェイホールディングス の時系列データ [2016年度]

9421 (株)エヌジェイホールディングスの時系列データ [2016年度]