9421 (株)エヌジェイホールディングス の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 498 | 508 | 491 | 501 | 5,000 | 501 |
| 2022-12-29 | 484 | 495 | 480 | 495 | 4,200 | 495 |
| 2022-12-28 | 485 | 485 | 470 | 473 | 11,800 | 473 |
| 2022-12-27 | 490 | 495 | 485 | 485 | 4,000 | 485 |
| 2022-12-26 | 500 | 500 | 485 | 487 | 13,600 | 487 |
| 2022-12-23 | 500 | 501 | 489 | 500 | 14,100 | 500 |
| 2022-12-22 | 506 | 507 | 500 | 500 | 7,100 | 500 |
| 2022-12-21 | 524 | 524 | 506 | 506 | 12,400 | 506 |
| 2022-12-20 | 536 | 536 | 522 | 524 | 3,500 | 524 |
| 2022-12-19 | 545 | 545 | 535 | 536 | 8,900 | 536 |
| 2022-12-16 | 550 | 550 | 543 | 545 | 3,900 | 545 |
| 2022-12-15 | 556 | 556 | 550 | 550 | 3,400 | 550 |
| 2022-12-14 | 557 | 557 | 555 | 556 | 2,300 | 556 |
| 2022-12-13 | 560 | 560 | 556 | 556 | 2,300 | 556 |
| 2022-12-12 | 560 | 560 | 559 | 559 | 900 | 559 |
| 2022-12-09 | 558 | 560 | 557 | 560 | 2,600 | 560 |
| 2022-12-08 | 561 | 561 | 555 | 557 | 5,100 | 557 |
| 2022-12-07 | 560 | 561 | 556 | 561 | 2,200 | 561 |
| 2022-12-06 | 560 | 560 | 560 | 560 | 500 | 560 |
| 2022-12-05 | 560 | 564 | 560 | 563 | 1,100 | 563 |
| 2022-12-02 | 565 | 565 | 560 | 560 | 700 | 560 |
| 2022-12-01 | 565 | 568 | 564 | 565 | 2,400 | 565 |
| 2022-11-30 | 569 | 571 | 565 | 565 | 5,300 | 565 |
| 2022-11-29 | 558 | 569 | 558 | 569 | 3,700 | 569 |
| 2022-11-28 | 555 | 561 | 554 | 557 | 3,500 | 557 |
| 2022-11-25 | 558 | 558 | 554 | 556 | 4,700 | 556 |
| 2022-11-24 | 556 | 557 | 555 | 556 | 5,300 | 556 |
| 2022-11-22 | 562 | 562 | 550 | 551 | 19,200 | 551 |
| 2022-11-21 | 572 | 572 | 565 | 567 | 6,900 | 567 |
| 2022-11-18 | 574 | 576 | 570 | 572 | 9,200 | 572 |
| 2022-11-17 | 579 | 579 | 572 | 572 | 5,300 | 572 |
| 2022-11-16 | 580 | 580 | 576 | 578 | 5,300 | 578 |
| 2022-11-15 | 575 | 581 | 574 | 581 | 2,400 | 581 |
| 2022-11-14 | 578 | 586 | 575 | 575 | 6,100 | 575 |
| 2022-11-11 | 575 | 578 | 569 | 578 | 8,300 | 578 |
| 2022-11-10 | 587 | 587 | 572 | 575 | 4,700 | 575 |
| 2022-11-09 | 583 | 587 | 577 | 587 | 2,300 | 587 |
| 2022-11-08 | 583 | 583 | 576 | 580 | 4,800 | 580 |
| 2022-11-07 | 583 | 589 | 583 | 586 | 1,500 | 586 |
| 2022-11-04 | 586 | 589 | 582 | 582 | 2,100 | 582 |
| 2022-11-02 | 597 | 597 | 586 | 586 | 3,200 | 586 |
| 2022-11-01 | 604 | 610 | 595 | 597 | 8,700 | 597 |
| 2022-10-31 | 622 | 632 | 622 | 623 | 1,000 | 623 |
| 2022-10-28 | 629 | 642 | 627 | 631 | 9,600 | 631 |
| 2022-10-27 | 631 | 631 | 617 | 622 | 4,500 | 622 |
| 2022-10-26 | 620 | 625 | 615 | 625 | 4,900 | 625 |
| 2022-10-25 | 642 | 642 | 611 | 616 | 3,800 | 616 |
| 2022-10-24 | 633 | 641 | 622 | 640 | 6,100 | 640 |
| 2022-10-21 | 620 | 685 | 620 | 633 | 24,400 | 633 |
| 2022-10-20 | 600 | 621 | 600 | 620 | 6,200 | 620 |
| 2022-10-19 | 587 | 600 | 587 | 600 | 5,400 | 600 |
| 2022-10-18 | 586 | 588 | 583 | 587 | 1,700 | 587 |
| 2022-10-17 | 583 | 586 | 580 | 586 | 1,900 | 586 |
| 2022-10-14 | - | - | - | 583 | - | 583 |
| 2022-10-13 | 578 | 583 | 577 | 583 | 700 | 583 |
| 2022-10-12 | 579 | 582 | 578 | 578 | 500 | 578 |
| 2022-10-11 | 581 | 581 | 578 | 578 | 600 | 578 |
| 2022-10-07 | 578 | 590 | 578 | 581 | 4,800 | 581 |
| 2022-10-06 | 583 | 588 | 582 | 588 | 1,300 | 588 |
| 2022-10-05 | 580 | 588 | 579 | 579 | 3,500 | 579 |
| 2022-10-04 | 579 | 585 | 577 | 577 | 900 | 577 |
| 2022-10-03 | 579 | 579 | 579 | 579 | 100 | 579 |
| 2022-09-30 | 571 | 579 | 571 | 579 | 1,300 | 579 |
| 2022-09-29 | 575 | 579 | 571 | 576 | 900 | 576 |
| 2022-09-28 | 574 | 579 | 570 | 575 | 5,100 | 575 |
| 2022-09-27 | 579 | 587 | 578 | 584 | 2,900 | 584 |
| 2022-09-26 | 584 | 584 | 577 | 579 | 5,700 | 579 |
| 2022-09-22 | 578 | 582 | 575 | 582 | 3,400 | 582 |
| 2022-09-21 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2022-09-20 | 580 | 585 | 578 | 580 | 3,000 | 580 |
| 2022-09-16 | 581 | 590 | 580 | 581 | 3,400 | 581 |
| 2022-09-15 | 583 | 589 | 580 | 589 | 4,700 | 589 |
| 2022-09-14 | 589 | 589 | 581 | 582 | 1,800 | 582 |
| 2022-09-13 | 590 | 590 | 581 | 584 | 7,500 | 584 |
| 2022-09-12 | 589 | 599 | 583 | 592 | 4,200 | 592 |
| 2022-09-09 | 586 | 590 | 582 | 588 | 5,200 | 588 |
| 2022-09-08 | 589 | 589 | 586 | 586 | 500 | 586 |
| 2022-09-07 | 597 | 597 | 590 | 591 | 900 | 591 |
| 2022-09-06 | 602 | 602 | 590 | 590 | 3,200 | 590 |
| 2022-09-05 | 593 | 601 | 590 | 601 | 7,900 | 601 |
| 2022-09-02 | 590 | 590 | 586 | 588 | 1,000 | 588 |
| 2022-09-01 | 590 | 590 | 585 | 590 | 3,600 | 590 |
| 2022-08-31 | 590 | 592 | 588 | 590 | 700 | 590 |
| 2022-08-30 | 587 | 598 | 587 | 592 | 2,500 | 592 |
| 2022-08-29 | 591 | 591 | 585 | 587 | 1,200 | 587 |
| 2022-08-26 | 602 | 604 | 580 | 581 | 14,500 | 581 |
| 2022-08-25 | 613 | 613 | 598 | 602 | 4,000 | 602 |
| 2022-08-24 | 600 | 604 | 596 | 603 | 4,700 | 603 |
| 2022-08-23 | 603 | 603 | 600 | 603 | 1,200 | 603 |
| 2022-08-22 | 606 | 610 | 603 | 605 | 2,300 | 605 |
| 2022-08-19 | 615 | 616 | 609 | 609 | 3,700 | 609 |
| 2022-08-18 | 610 | 618 | 609 | 609 | 2,300 | 609 |
| 2022-08-17 | 603 | 623 | 603 | 616 | 4,200 | 616 |
| 2022-08-16 | 609 | 609 | 600 | 600 | 2,500 | 600 |
| 2022-08-15 | 596 | 611 | 593 | 609 | 3,400 | 609 |
| 2022-08-12 | 611 | 611 | 599 | 599 | 3,400 | 599 |
| 2022-08-10 | 602 | 602 | 599 | 601 | 1,100 | 601 |
| 2022-08-09 | 612 | 612 | 600 | 600 | 2,000 | 600 |
| 2022-08-08 | 611 | 612 | 608 | 612 | 500 | 612 |
| 2022-08-05 | 616 | 616 | 612 | 612 | 500 | 612 |
| 2022-08-04 | 608 | 616 | 608 | 616 | 300 | 616 |
| 2022-08-03 | 610 | 617 | 608 | 608 | 2,100 | 608 |
| 2022-08-02 | 609 | 617 | 605 | 617 | 1,100 | 617 |
| 2022-08-01 | 614 | 615 | 608 | 614 | 2,800 | 614 |
| 2022-07-29 | 612 | 625 | 612 | 613 | 1,800 | 613 |
| 2022-07-28 | 629 | 630 | 610 | 620 | 4,200 | 620 |
| 2022-07-27 | 642 | 642 | 629 | 629 | 3,900 | 629 |
| 2022-07-26 | 670 | 671 | 650 | 650 | 3,200 | 650 |
| 2022-07-25 | 665 | 671 | 662 | 671 | 3,500 | 671 |
| 2022-07-22 | 657 | 670 | 657 | 661 | 3,000 | 661 |
| 2022-07-21 | 625 | 660 | 625 | 657 | 9,900 | 657 |
| 2022-07-20 | 615 | 618 | 610 | 618 | 2,100 | 618 |
| 2022-07-19 | 615 | 620 | 614 | 614 | 1,300 | 614 |
| 2022-07-15 | 622 | 622 | 620 | 620 | 300 | 620 |
| 2022-07-14 | 622 | 623 | 622 | 623 | 1,900 | 623 |
| 2022-07-13 | 625 | 626 | 621 | 622 | 2,100 | 622 |
| 2022-07-12 | 620 | 621 | 620 | 621 | 1,500 | 621 |
| 2022-07-11 | 622 | 626 | 616 | 620 | 700 | 620 |
| 2022-07-08 | 614 | 622 | 614 | 622 | 7,500 | 622 |
| 2022-07-07 | 621 | 621 | 614 | 614 | 4,600 | 614 |
| 2022-07-06 | 624 | 624 | 620 | 624 | 3,600 | 624 |
| 2022-07-05 | 631 | 631 | 621 | 623 | 3,700 | 623 |
| 2022-07-04 | 655 | 655 | 621 | 621 | 3,700 | 621 |
| 2022-07-01 | 667 | 667 | 639 | 640 | 6,600 | 640 |
| 2022-06-30 | 692 | 704 | 665 | 666 | 9,500 | 666 |
| 2022-06-29 | 677 | 695 | 674 | 688 | 23,600 | 688 |
| 2022-06-28 | 715 | 757 | 715 | 757 | 13,400 | 757 |
| 2022-06-27 | 729 | 729 | 718 | 723 | 5,200 | 723 |
| 2022-06-24 | 722 | 722 | 719 | 720 | 4,700 | 720 |
| 2022-06-23 | 721 | 723 | 719 | 723 | 4,100 | 723 |
| 2022-06-22 | 718 | 724 | 718 | 721 | 1,800 | 721 |
| 2022-06-21 | 719 | 719 | 713 | 718 | 3,800 | 718 |
| 2022-06-20 | 719 | 720 | 712 | 717 | 1,900 | 717 |
| 2022-06-17 | 719 | 719 | 707 | 719 | 3,300 | 719 |
| 2022-06-16 | 719 | 720 | 714 | 720 | 3,600 | 720 |
| 2022-06-15 | 716 | 719 | 714 | 719 | 1,500 | 719 |
| 2022-06-14 | 719 | 722 | 717 | 717 | 2,500 | 717 |
| 2022-06-13 | 719 | 719 | 715 | 719 | 2,000 | 719 |
| 2022-06-10 | 715 | 719 | 710 | 719 | 3,900 | 719 |
| 2022-06-09 | 725 | 725 | 719 | 719 | 4,000 | 719 |
| 2022-06-08 | 721 | 721 | 719 | 721 | 3,000 | 721 |
| 2022-06-07 | 724 | 724 | 716 | 721 | 3,300 | 721 |
| 2022-06-06 | 723 | 723 | 717 | 720 | 3,200 | 720 |
| 2022-06-03 | 719 | 723 | 717 | 719 | 2,400 | 719 |
| 2022-06-02 | 718 | 718 | 710 | 717 | 3,800 | 717 |
| 2022-06-01 | 717 | 718 | 710 | 715 | 2,700 | 715 |
| 2022-05-31 | 717 | 718 | 709 | 710 | 2,700 | 710 |
| 2022-05-30 | 711 | 714 | 697 | 714 | 4,100 | 714 |
| 2022-05-27 | 700 | 700 | 694 | 694 | 1,800 | 694 |
| 2022-05-26 | 697 | 700 | 695 | 699 | 2,100 | 699 |
| 2022-05-25 | 698 | 698 | 698 | 698 | 2,000 | 698 |
| 2022-05-24 | 688 | 698 | 686 | 698 | 3,500 | 698 |
| 2022-05-23 | 705 | 705 | 688 | 698 | 2,100 | 698 |
| 2022-05-20 | 690 | 700 | 690 | 698 | 2,500 | 698 |
| 2022-05-19 | 680 | 700 | 672 | 700 | 4,000 | 700 |
| 2022-05-18 | 650 | 698 | 650 | 688 | 6,200 | 688 |
| 2022-05-17 | 643 | 660 | 643 | 660 | 2,200 | 660 |
| 2022-05-16 | 660 | 669 | 655 | 660 | 6,700 | 660 |
| 2022-05-13 | 711 | 717 | 661 | 661 | 19,500 | 661 |
| 2022-05-12 | 740 | 765 | 740 | 740 | 2,500 | 740 |
| 2022-05-11 | 754 | 754 | 744 | 744 | 1,000 | 744 |
| 2022-05-10 | 739 | 755 | 737 | 755 | 5,400 | 755 |
| 2022-05-09 | 750 | 753 | 750 | 753 | 1,800 | 753 |
| 2022-05-06 | 742 | 747 | 740 | 747 | 4,500 | 747 |
| 2022-05-02 | 740 | 744 | 730 | 739 | 4,900 | 739 |
| 2022-04-28 | 735 | 741 | 735 | 740 | 800 | 740 |
| 2022-04-27 | 730 | 743 | 730 | 740 | 900 | 740 |
| 2022-04-26 | 738 | 743 | 729 | 737 | 1,700 | 737 |
| 2022-04-25 | 736 | 736 | 728 | 733 | 900 | 733 |
| 2022-04-22 | 726 | 735 | 726 | 735 | 700 | 735 |
| 2022-04-21 | 725 | 735 | 725 | 726 | 900 | 726 |
| 2022-04-20 | 718 | 737 | 718 | 725 | 1,200 | 725 |
| 2022-04-19 | 712 | 733 | 710 | 716 | 3,000 | 716 |
| 2022-04-18 | 708 | 717 | 705 | 717 | 1,700 | 717 |
| 2022-04-15 | 701 | 708 | 701 | 708 | 900 | 708 |
| 2022-04-14 | 708 | 708 | 701 | 701 | 600 | 701 |
| 2022-04-13 | 706 | 706 | 701 | 701 | 700 | 701 |
| 2022-04-12 | 710 | 710 | 706 | 706 | 800 | 706 |
| 2022-04-11 | 710 | 710 | 700 | 701 | 1,800 | 701 |
| 2022-04-08 | 714 | 714 | 702 | 707 | 2,600 | 707 |
| 2022-04-07 | 736 | 766 | 691 | 714 | 11,900 | 714 |
| 2022-04-06 | 703 | 721 | 703 | 721 | 400 | 721 |
| 2022-04-05 | 722 | 724 | 710 | 710 | 2,000 | 710 |
| 2022-04-04 | 690 | 730 | 690 | 721 | 4,000 | 721 |
| 2022-04-01 | 650 | 691 | 650 | 682 | 4,700 | 682 |
| 2022-03-31 | 639 | 650 | 639 | 650 | 1,200 | 650 |
| 2022-03-30 | 643 | 659 | 632 | 638 | 6,000 | 638 |
| 2022-03-29 | 629 | 638 | 629 | 638 | 900 | 638 |
| 2022-03-28 | 631 | 631 | 622 | 628 | 2,200 | 628 |
| 2022-03-25 | 635 | 635 | 620 | 625 | 1,400 | 625 |
| 2022-03-24 | 626 | 628 | 617 | 627 | 1,300 | 627 |
| 2022-03-23 | 612 | 626 | 612 | 626 | 2,300 | 626 |
| 2022-03-22 | 618 | 618 | 612 | 612 | 3,900 | 612 |
| 2022-03-18 | 619 | 619 | 606 | 619 | 1,500 | 619 |
| 2022-03-17 | 638 | 642 | 597 | 609 | 9,100 | 609 |
| 2022-03-16 | 635 | 639 | 627 | 636 | 700 | 636 |
| 2022-03-15 | 616 | 625 | 614 | 625 | 1,500 | 625 |
| 2022-03-14 | 629 | 630 | 614 | 614 | 700 | 614 |
| 2022-03-11 | 612 | 618 | 612 | 612 | 800 | 612 |
| 2022-03-10 | 628 | 631 | 606 | 612 | 4,900 | 612 |
| 2022-03-09 | 639 | 641 | 623 | 628 | 1,000 | 628 |
| 2022-03-08 | 610 | 619 | 600 | 611 | 2,500 | 611 |
| 2022-03-07 | 650 | 650 | 620 | 620 | 1,700 | 620 |
| 2022-03-04 | 632 | 639 | 617 | 627 | 2,200 | 627 |
| 2022-03-03 | 611 | 650 | 602 | 602 | 5,900 | 602 |
| 2022-03-02 | 615 | 615 | 602 | 613 | 2,100 | 613 |
| 2022-03-01 | 630 | 630 | 615 | 615 | 3,000 | 615 |
| 2022-02-28 | 615 | 618 | 615 | 618 | 1,900 | 618 |
| 2022-02-25 | 623 | 623 | 610 | 610 | 3,500 | 610 |
| 2022-02-24 | 625 | 625 | 590 | 610 | 7,200 | 610 |
| 2022-02-22 | 612 | 621 | 610 | 615 | 3,200 | 615 |
| 2022-02-21 | 607 | 612 | 607 | 612 | 3,200 | 612 |
| 2022-02-18 | 611 | 611 | 606 | 607 | 3,100 | 607 |
| 2022-02-17 | 606 | 623 | 606 | 614 | 6,000 | 614 |
| 2022-02-16 | 599 | 623 | 596 | 623 | 5,200 | 623 |
| 2022-02-15 | 580 | 600 | 580 | 595 | 3,500 | 595 |
| 2022-02-14 | 575 | 593 | 575 | 580 | 5,500 | 580 |
| 2022-02-10 | 571 | 595 | 571 | 595 | 4,700 | 595 |
| 2022-02-09 | 568 | 581 | 568 | 571 | 4,100 | 571 |
| 2022-02-08 | 571 | 575 | 562 | 573 | 3,600 | 573 |
| 2022-02-07 | 604 | 610 | 560 | 561 | 12,000 | 561 |
| 2022-02-04 | 595 | 624 | 570 | 589 | 33,300 | 589 |
| 2022-02-03 | 615 | 616 | 597 | 598 | 8,400 | 598 |
| 2022-02-02 | 634 | 640 | 600 | 610 | 18,200 | 610 |
| 2022-02-01 | 620 | 640 | 614 | 640 | 1,200 | 640 |
| 2022-01-31 | 640 | 652 | 596 | 614 | 12,600 | 614 |
| 2022-01-28 | 599 | 639 | 573 | 639 | 16,800 | 639 |
| 2022-01-27 | 639 | 639 | 613 | 614 | 4,200 | 614 |
| 2022-01-26 | 666 | 666 | 643 | 647 | 4,600 | 647 |
| 2022-01-25 | 682 | 683 | 657 | 664 | 4,600 | 664 |
| 2022-01-24 | 676 | 680 | 666 | 667 | 7,100 | 667 |
| 2022-01-21 | 681 | 713 | 681 | 685 | 3,700 | 685 |
| 2022-01-20 | 702 | 702 | 684 | 684 | 700 | 684 |
| 2022-01-19 | 690 | 690 | 681 | 682 | 2,100 | 682 |
| 2022-01-18 | 700 | 702 | 680 | 680 | 3,100 | 680 |
| 2022-01-17 | 704 | 704 | 690 | 696 | 1,600 | 696 |
| 2022-01-14 | 709 | 717 | 690 | 716 | 8,200 | 716 |
| 2022-01-13 | 725 | 739 | 725 | 729 | 3,000 | 729 |
| 2022-01-12 | 745 | 745 | 730 | 738 | 2,100 | 738 |
| 2022-01-11 | 727 | 745 | 727 | 745 | 8,400 | 745 |
| 2022-01-07 | 741 | 755 | 727 | 727 | 4,000 | 727 |
| 2022-01-06 | 753 | 756 | 745 | 756 | 2,500 | 756 |
| 2022-01-05 | 747 | 763 | 747 | 748 | 4,400 | 748 |
| 2022-01-04 | 772 | 791 | 772 | 777 | 2,900 | 777 |
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
