9421 (株)エヌジェイホールディングスの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	980	1,000	980	1,000	600	1,000
2020-12-29	993	993	980	982	1,300	982
2020-12-28	971	989	971	978	900	978
2020-12-25	996	997	965	997	2,000	997
2020-12-24	978	996	963	996	1,500	996
2020-12-23	965	996	965	993	1,600	993
2020-12-22	1,004	1,004	971	971	900	971
2020-12-21	989	989	989	989	200	989
2020-12-18	999	1,000	995	995	300	995
2020-12-17	995	1,005	995	1,003	300	1,003
2020-12-16	985	998	985	992	2,900	992
2020-12-15	985	999	985	985	1,900	985
2020-12-14	989	1,011	977	977	1,600	977
2020-12-11	999	1,007	974	979	3,300	979
2020-12-10	1,003	1,003	1,000	1,000	1,600	1,000
2020-12-09	1,000	1,003	999	1,003	400	1,003
2020-12-08	990	1,009	990	991	2,700	991
2020-12-07	1,036	1,068	1,000	1,020	5,100	1,020
2020-12-04	1,030	1,036	1,000	1,036	7,700	1,036
2020-12-03	1,042	1,042	1,030	1,039	1,000	1,039
2020-12-02	1,052	1,067	1,040	1,040	5,300	1,040
2020-12-01	1,087	1,088	1,046	1,048	7,100	1,048
2020-11-30	1,025	1,089	1,025	1,035	3,300	1,035
2020-11-27	999	1,042	999	1,023	2,300	1,023
2020-11-26	1,021	1,027	983	1,000	2,600	1,000
2020-11-25	1,061	1,080	1,045	1,045	4,400	1,045
2020-11-24	1,101	1,124	1,050	1,085	3,400	1,085
2020-11-20	1,115	1,115	1,115	1,115	200	1,115
2020-11-19	1,120	1,120	1,104	1,104	300	1,104
2020-11-18	1,120	1,133	1,120	1,120	400	1,120
2020-11-17	1,143	1,144	1,111	1,120	2,900	1,120
2020-11-16	-	-	-	1,170	-	1,170
2020-11-13	1,189	1,189	1,135	1,170	3,300	1,170
2020-11-12	1,207	1,207	1,161	1,189	2,100	1,189
2020-11-11	1,208	1,208	1,184	1,207	2,100	1,207
2020-11-10	1,199	1,200	1,172	1,200	800	1,200
2020-11-09	1,199	1,199	1,185	1,185	500	1,185
2020-11-06	1,181	1,197	1,157	1,197	1,100	1,197
2020-11-05	1,205	1,210	1,172	1,187	2,100	1,187
2020-11-04	1,151	1,200	1,144	1,198	3,000	1,198
2020-11-02	1,128	1,155	1,128	1,129	400	1,129
2020-10-30	1,073	1,148	1,070	1,128	2,700	1,128
2020-10-29	1,068	1,068	1,068	1,068	1,000	1,068
2020-10-28	1,085	1,085	1,079	1,079	300	1,079
2020-10-27	1,081	1,098	1,056	1,080	4,000	1,080
2020-10-26	1,117	1,117	1,061	1,084	4,700	1,084
2020-10-23	1,080	1,098	1,080	1,098	2,400	1,098
2020-10-22	1,039	1,100	1,026	1,099	12,900	1,099
2020-10-21	1,052	1,115	1,052	1,099	1,900	1,099
2020-10-20	1,097	1,117	1,077	1,078	1,200	1,078
2020-10-19	1,101	1,129	1,065	1,081	4,900	1,081
2020-10-16	1,124	1,124	1,100	1,101	3,900	1,101
2020-10-15	1,160	1,160	1,126	1,126	3,000	1,126
2020-10-14	1,165	1,174	1,155	1,172	1,400	1,172
2020-10-13	1,180	1,190	1,168	1,177	2,800	1,177
2020-10-12	1,182	1,202	1,182	1,190	1,300	1,190
2020-10-09	1,239	1,239	1,172	1,193	6,800	1,193
2020-10-08	1,219	1,239	1,219	1,239	600	1,239
2020-10-07	1,219	1,219	1,219	1,219	100	1,219
2020-10-06	1,233	1,236	1,205	1,219	3,000	1,219
2020-10-05	1,249	1,299	1,233	1,233	4,100	1,233
2020-10-02	1,253	1,261	1,203	1,261	11,600	1,261
2020-09-30	1,229	1,254	1,225	1,251	3,200	1,251
2020-09-29	1,259	1,259	1,231	1,239	3,500	1,239
2020-09-28	1,277	1,291	1,249	1,260	5,000	1,260
2020-09-25	1,286	1,287	1,271	1,281	3,700	1,281
2020-09-24	1,295	1,308	1,277	1,299	3,400	1,299
2020-09-23	1,291	1,323	1,288	1,308	4,700	1,308
2020-09-18	1,280	1,308	1,270	1,308	11,100	1,308
2020-09-17	1,281	1,281	1,261	1,270	1,800	1,270
2020-09-16	1,250	1,281	1,250	1,281	5,000	1,281
2020-09-15	1,271	1,284	1,240	1,266	4,300	1,266
2020-09-14	1,264	1,273	1,239	1,267	6,000	1,267
2020-09-11	1,240	1,255	1,213	1,248	7,800	1,248
2020-09-10	1,225	1,259	1,224	1,236	10,000	1,236
2020-09-09	1,369	1,369	1,211	1,211	28,500	1,211
2020-09-08	1,298	1,380	1,291	1,376	20,200	1,376
2020-09-07	1,256	1,290	1,242	1,288	7,000	1,288
2020-09-04	1,219	1,280	1,212	1,273	13,700	1,273
2020-09-03	1,271	1,274	1,240	1,240	7,300	1,240
2020-09-02	1,279	1,294	1,230	1,273	11,200	1,273
2020-09-01	1,269	1,275	1,245	1,275	6,800	1,275
2020-08-31	1,199	1,247	1,199	1,239	9,500	1,239
2020-08-28	1,238	1,267	1,155	1,186	23,600	1,186
2020-08-27	1,290	1,290	1,225	1,226	5,400	1,226
2020-08-26	1,224	1,290	1,224	1,290	13,100	1,290
2020-08-25	1,299	1,299	1,196	1,200	14,300	1,200
2020-08-24	1,299	1,299	1,255	1,299	10,200	1,299
2020-08-21	1,246	1,288	1,172	1,265	40,200	1,265
2020-08-20	1,210	1,329	1,190	1,305	35,500	1,305
2020-08-19	1,129	1,205	1,110	1,190	13,500	1,190
2020-08-18	1,138	1,138	1,108	1,128	1,900	1,128
2020-08-17	1,100	1,139	1,100	1,131	3,500	1,131
2020-08-14	1,112	1,138	1,093	1,110	11,200	1,110
2020-08-13	1,161	1,172	1,114	1,172	8,700	1,172
2020-08-12	1,125	1,161	1,123	1,161	13,200	1,161
2020-08-11	1,101	1,150	1,087	1,116	15,000	1,116
2020-08-07	1,068	1,109	1,060	1,109	3,600	1,109
2020-08-06	1,106	1,122	1,068	1,068	7,200	1,068
2020-08-05	1,066	1,099	1,064	1,092	8,700	1,092
2020-08-04	1,048	1,072	1,048	1,053	2,600	1,053
2020-08-03	1,007	1,046	1,007	1,035	4,200	1,035
2020-07-31	1,041	1,049	1,006	1,020	4,700	1,020
2020-07-30	1,015	1,055	1,015	1,042	2,700	1,042
2020-07-29	1,016	1,045	990	1,045	9,700	1,045
2020-07-28	1,078	1,094	1,017	1,026	8,500	1,026
2020-07-27	1,085	1,100	1,070	1,078	11,400	1,078
2020-07-22	1,055	1,139	1,013	1,130	25,400	1,130
2020-07-21	1,205	1,229	1,041	1,055	98,100	1,055
2020-07-20	1,081	1,081	1,081	1,081	4,300	1,081
2020-07-17	950	965	931	931	13,200	931
2020-07-16	996	996	943	943	12,600	943
2020-07-15	930	979	930	972	3,300	972
2020-07-14	936	953	930	932	7,600	932
2020-07-13	950	962	950	952	1,100	952
2020-07-10	924	960	924	931	2,600	931
2020-07-09	935	969	935	969	2,100	969
2020-07-08	935	935	935	935	200	935
2020-07-07	938	938	922	935	1,100	935
2020-07-06	912	920	912	920	300	920
2020-07-03	940	940	911	911	900	911
2020-07-02	940	945	910	910	4,300	910
2020-07-01	945	953	930	930	1,600	930
2020-06-30	953	954	932	936	2,300	936
2020-06-29	957	990	955	957	8,000	957
2020-06-26	1,022	1,042	1,022	1,042	4,800	1,042
2020-06-25	1,002	1,018	1,002	1,018	4,800	1,018
2020-06-24	1,037	1,037	1,002	1,012	2,300	1,012
2020-06-23	1,019	1,019	991	1,010	2,800	1,010
2020-06-22	1,040	1,045	1,000	1,009	3,500	1,009
2020-06-19	1,002	1,019	998	1,019	3,600	1,019
2020-06-18	980	1,000	976	992	7,200	992
2020-06-17	984	984	957	975	2,500	975
2020-06-16	1,005	1,005	960	969	4,400	969
2020-06-15	950	995	934	945	7,900	945
2020-06-12	938	968	914	965	17,000	965
2020-06-11	1,020	1,020	998	998	9,100	998
2020-06-10	1,012	1,022	1,004	1,021	4,700	1,021
2020-06-09	1,058	1,058	1,002	1,018	12,800	1,018
2020-06-08	1,025	1,102	1,025	1,050	16,300	1,050
2020-06-05	1,006	1,050	1,006	1,029	10,000	1,029
2020-06-04	1,043	1,046	1,002	1,006	17,100	1,006
2020-06-03	1,080	1,089	1,030	1,040	18,300	1,040
2020-06-02	1,067	1,080	1,063	1,068	12,800	1,068
2020-06-01	1,074	1,094	1,066	1,066	12,100	1,066
2020-05-29	1,097	1,099	1,044	1,079	35,000	1,079
2020-05-28	1,097	1,195	1,030	1,067	132,800	1,067
2020-05-27	1,170	1,180	1,101	1,119	47,300	1,119
2020-05-26	1,315	1,358	1,206	1,230	51,500	1,230
2020-05-25	1,293	1,440	1,293	1,375	71,700	1,375
2020-05-22	1,178	1,233	1,174	1,233	22,500	1,233
2020-05-21	1,187	1,187	1,141	1,160	8,300	1,160
2020-05-20	1,160	1,198	1,127	1,127	16,500	1,127
2020-05-19	1,188	1,191	1,050	1,180	24,800	1,180
2020-05-18	1,069	1,250	1,069	1,159	66,800	1,159
2020-05-15	999	1,101	985	1,046	59,400	1,046
2020-05-14	896	974	896	951	23,800	951
2020-05-13	865	923	862	889	13,700	889
2020-05-12	848	865	845	865	5,400	865
2020-05-11	849	849	833	845	3,600	845
2020-05-08	832	847	832	833	3,800	833
2020-05-07	818	847	807	847	2,200	847
2020-05-01	800	807	780	807	5,400	807
2020-04-30	772	795	771	794	7,400	794
2020-04-28	772	779	771	771	2,000	771
2020-04-27	785	785	769	778	2,300	778
2020-04-24	783	792	763	763	3,300	763
2020-04-23	788	798	788	798	1,000	798
2020-04-22	801	806	767	785	3,200	785
2020-04-21	833	833	799	809	2,400	809
2020-04-20	794	829	794	829	3,700	829
2020-04-17	770	798	768	798	6,200	798
2020-04-16	764	769	740	763	6,000	763
2020-04-15	769	769	761	761	1,700	761
2020-04-14	735	743	732	740	1,400	740
2020-04-13	725	734	720	725	2,600	725
2020-04-10	712	727	712	725	2,500	725
2020-04-09	720	727	712	712	1,100	712
2020-04-08	685	719	685	712	7,300	712
2020-04-07	719	719	680	685	8,100	685
2020-04-06	687	689	661	689	5,400	689
2020-04-03	673	683	650	677	3,400	677
2020-04-02	679	680	631	674	24,500	674
2020-04-01	710	720	669	669	6,900	669
2020-03-31	715	722	705	706	3,800	706
2020-03-30	761	761	716	730	11,100	730
2020-03-27	782	783	761	776	2,700	776
2020-03-26	765	804	765	772	10,200	772
2020-03-25	770	811	741	810	11,400	810
2020-03-24	769	769	721	750	4,600	750
2020-03-23	715	715	694	709	3,700	709
2020-03-19	691	716	671	716	4,600	716
2020-03-18	700	715	687	694	8,300	694
2020-03-17	640	687	630	685	7,200	685
2020-03-16	669	692	645	665	7,500	665
2020-03-13	676	676	613	640	23,300	640
2020-03-12	757	787	701	701	10,600	701
2020-03-11	815	823	742	742	10,700	742
2020-03-10	761	844	731	830	34,400	830
2020-03-09	856	868	800	821	23,600	821
2020-03-06	890	915	872	903	7,900	903
2020-03-05	923	932	902	923	5,300	923
2020-03-04	936	939	884	903	7,400	903
2020-03-03	903	922	877	909	3,300	909
2020-03-02	850	949	812	903	9,400	903
2020-02-28	890	929	846	853	23,600	853
2020-02-27	928	939	910	938	18,100	938
2020-02-26	951	960	927	934	4,200	934
2020-02-25	932	975	932	955	8,900	955
2020-02-21	983	991	979	991	1,000	991
2020-02-20	1,000	1,000	979	988	4,300	988
2020-02-19	963	997	963	997	8,200	997
2020-02-18	971	971	948	971	7,600	971
2020-02-17	972	985	971	971	1,000	971
2020-02-14	952	981	945	970	9,400	970
2020-02-13	999	999	978	996	3,800	996
2020-02-12	941	991	941	991	2,500	991
2020-02-10	965	965	930	933	18,600	933
2020-02-07	983	991	957	965	11,900	965
2020-02-06	987	1,020	971	973	25,900	973
2020-02-05	984	985	971	982	5,200	982
2020-02-04	1,003	1,003	983	983	4,200	983
2020-02-03	979	1,009	979	1,009	2,300	1,009
2020-01-31	995	1,009	989	1,002	4,800	1,002
2020-01-30	1,006	1,025	964	990	18,600	990
2020-01-29	1,011	1,011	980	998	17,400	998
2020-01-28	969	1,000	968	996	15,200	996
2020-01-27	1,012	1,012	986	999	28,300	999
2020-01-24	1,036	1,036	1,012	1,019	24,100	1,019
2020-01-23	1,052	1,052	1,035	1,037	3,300	1,037
2020-01-22	1,048	1,055	1,048	1,052	3,900	1,052
2020-01-21	1,043	1,060	1,043	1,050	7,900	1,050
2020-01-20	1,060	1,060	1,050	1,050	7,500	1,050
2020-01-17	1,049	1,070	1,036	1,060	19,000	1,060
2020-01-16	1,033	1,049	1,033	1,046	3,000	1,046
2020-01-15	1,029	1,040	1,020	1,035	12,700	1,035
2020-01-14	1,028	1,040	1,015	1,030	5,700	1,030
2020-01-10	1,051	1,051	1,030	1,030	10,700	1,030
2020-01-09	1,027	1,053	1,027	1,032	21,300	1,032
2020-01-08	1,072	1,072	1,018	1,018	24,100	1,018
2020-01-07	1,052	1,074	1,038	1,071	6,300	1,071
2020-01-06	1,086	1,086	1,054	1,057	9,300	1,057

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 [2020年度]

9421 (株)エヌジェイホールディングスの時系列データ [2020年度]