ＮＪＳ(2325)の株価時系列情報
ＮＪＳ(2325)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2003/12/30 | 310,000 | 310,000 | 310,000 | 310,000 | 1 |
| 2003/12/29 | 316,000 | 318,000 | 310,000 | 310,000 | 10 |
| 2003/12/26 | 320,000 | 320,000 | 320,000 | 320,000 | 1 |
| 2003/12/25 | 330,000 | 330,000 | 320,000 | 325,000 | 33 |
| 2003/12/24 | 326,000 | 330,000 | 326,000 | 327,000 | 15 |
| 2003/12/22 | 326,000 | 326,000 | 324,000 | 325,000 | 5 |
| 2003/12/19 | 326,000 | 326,000 | 324,000 | 324,000 | 4 |
| 2003/12/18 | 320,000 | 325,000 | 311,000 | 311,000 | 15 |
| 2003/12/17 | 323,000 | 323,000 | 320,000 | 323,000 | 5 |
| 2003/12/16 | 320,000 | 320,000 | 320,000 | 320,000 | 1 |
| 2003/12/15 | 329,000 | 330,000 | 320,000 | 330,000 | 47 |
| 2003/12/12 | 310,000 | 314,000 | 306,000 | 310,000 | 11 |
| 2003/12/11 | 310,000 | 310,000 | 306,000 | 306,000 | 4 |
| 2003/12/10 | 307,000 | 310,000 | 307,000 | 310,000 | 4 |
| 2003/12/09 | 307,000 | 310,000 | 305,000 | 310,000 | 18 |
| 2003/12/08 | 315,000 | 315,000 | 307,000 | 307,000 | 17 |
| 2003/12/05 | 314,000 | 315,000 | 311,000 | 315,000 | 4 |
| 2003/12/04 | 315,000 | 315,000 | 307,000 | 308,000 | 7 |
| 2003/12/03 | 305,000 | 305,000 | 303,000 | 304,000 | 10 |
| 2003/12/02 | 304,000 | 305,000 | 302,000 | 302,000 | 53 |
| 2003/12/01 | 302,000 | 311,000 | 302,000 | 310,000 | 24 |
| 2003/11/28 | 310,000 | 310,000 | 303,000 | 303,000 | 23 |
| 2003/11/27 | 310,000 | 310,000 | 303,000 | 305,000 | 35 |
| 2003/11/26 | 310,000 | 310,000 | 310,000 | 310,000 | 8 |
| 2003/11/25 | 305,000 | 310,000 | 301,000 | 310,000 | 36 |
| 2003/11/21 | 306,000 | 311,000 | 300,000 | 310,000 | 61 |
| 2003/11/20 | 311,000 | 318,000 | 310,000 | 315,000 | 11 |
| 2003/11/19 | 294,000 | 305,000 | 290,000 | 297,000 | 25 |
| 2003/11/18 | 308,000 | 308,000 | 292,000 | 295,000 | 22 |
| 2003/11/17 | 300,000 | 306,000 | 299,000 | 299,000 | 29 |
| 2003/11/14 | 314,000 | 315,000 | 310,000 | 310,000 | 10 |
| 2003/11/13 | 315,000 | 320,000 | 310,000 | 310,000 | 28 |
| 2003/11/12 | 320,000 | 327,000 | 318,000 | 320,000 | 17 |
| 2003/11/11 | 332,000 | 332,000 | 320,000 | 320,000 | 16 |
| 2003/11/10 | 334,000 | 350,000 | 334,000 | 340,000 | 28 |
| 2003/11/07 | 329,000 | 334,000 | 329,000 | 334,000 | 11 |
| 2003/11/06 | 338,000 | 338,000 | 329,000 | 330,000 | 41 |
| 2003/11/05 | 340,000 | 340,000 | 340,000 | 340,000 | 3 |
| 2003/11/04 | 338,000 | 342,000 | 338,000 | 342,000 | 25 |
| 2003/10/31 | 341,000 | 341,000 | 337,000 | 338,000 | 28 |
| 2003/10/30 | 359,000 | 360,000 | 350,000 | 350,000 | 10 |
| 2003/10/29 | 365,000 | 365,000 | 358,000 | 358,000 | 7 |
| 2003/10/28 | 363,000 | 363,000 | 360,000 | 360,000 | 2 |
| 2003/10/27 | 360,000 | 363,000 | 357,000 | 363,000 | 39 |
| 2003/10/24 | 353,000 | 365,000 | 353,000 | 364,000 | 28 |
| 2003/10/23 | 353,000 | 360,000 | 353,000 | 353,000 | 70 |
| 2003/10/22 | 360,000 | 365,000 | 360,000 | 363,000 | 24 |
| 2003/10/21 | 360,000 | 362,000 | 360,000 | 360,000 | 46 |
| 2003/10/20 | 362,000 | 363,000 | 360,000 | 363,000 | 33 |
| 2003/10/17 | 366,000 | 366,000 | 357,000 | 362,000 | 105 |
| 2003/10/16 | 380,000 | 410,000 | 371,000 | 371,000 | 212 |
| 2003/10/15 | 331,000 | 380,000 | 330,000 | 380,000 | 121 |
| 2003/10/14 | 333,000 | 333,000 | 330,000 | 330,000 | 67 |
| 2003/10/10 | 333,000 | 336,000 | 332,000 | 334,000 | 47 |
| 2003/10/09 | 332,000 | 335,000 | 332,000 | 335,000 | 51 |
| 2003/10/08 | 331,000 | 336,000 | 329,000 | 330,000 | 178 |
| 2003/10/07 | 331,000 | 331,000 | 330,000 | 331,000 | 64 |
| 2003/10/06 | 330,000 | 333,000 | 330,000 | 331,000 | 59 |
| 2003/10/03 | 329,000 | 331,000 | 328,000 | 329,000 | 33 |
| 2003/10/02 | 333,000 | 333,000 | 331,000 | 331,000 | 53 |
| 2003/10/01 | 331,000 | 333,000 | 329,000 | 333,000 | 53 |
| 2003/09/30 | 335,000 | 338,000 | 330,000 | 331,000 | 16 |
| 2003/09/29 | 329,000 | 335,000 | 327,000 | 330,000 | 24 |
| 2003/09/26 | 326,000 | 330,000 | 326,000 | 327,000 | 15 |
| 2003/09/25 | 330,000 | 332,000 | 324,000 | 325,000 | 159 |
| 2003/09/24 | 337,000 | 337,000 | 330,000 | 330,000 | 58 |
| 2003/09/22 | 335,000 | 335,000 | 330,000 | 334,000 | 72 |
| 2003/09/19 | 331,000 | 333,000 | 330,000 | 331,000 | 50 |
| 2003/09/18 | 335,000 | 337,000 | 330,000 | 334,000 | 51 |
| 2003/09/17 | 341,000 | 341,000 | 335,000 | 335,000 | 73 |
| 2003/09/16 | 340,000 | 342,000 | 329,000 | 342,000 | 99 |
| 2003/09/12 | 335,000 | 340,000 | 330,000 | 335,000 | 143 |
| 2003/09/11 | 327,000 | 335,000 | 322,000 | 330,000 | 127 |
| 2003/09/10 | 327,000 | 329,000 | 324,000 | 328,000 | 93 |
| 2003/09/09 | 330,000 | 333,000 | 320,000 | 328,000 | 90 |
| 2003/09/08 | 330,000 | 330,000 | 324,000 | 325,000 | 68 |
| 2003/09/05 | 339,000 | 343,000 | 323,000 | 333,000 | 90 |
| 2003/09/04 | 315,000 | 349,000 | 315,000 | 344,000 | 274 |
| 2003/09/03 | 315,000 | 319,000 | 313,000 | 315,000 | 55 |
| 2003/09/02 | 315,000 | 318,000 | 314,000 | 315,000 | 85 |
| 2003/09/01 | 310,000 | 317,000 | 306,000 | 315,000 | 168 |
| 2003/08/29 | 300,000 | 310,000 | 300,000 | 305,000 | 231 |
| 2003/08/28 | 301,000 | 301,000 | 296,000 | 296,000 | 26 |
| 2003/08/27 | 299,000 | 305,000 | 299,000 | 301,000 | 49 |
| 2003/08/26 | 290,000 | 299,000 | 290,000 | 299,000 | 44 |
| 2003/08/25 | 295,000 | 295,000 | 285,000 | 286,000 | 94 |
| 2003/08/22 | 285,000 | 285,000 | 283,000 | 283,000 | 27 |
| 2003/08/21 | 295,000 | 300,000 | 285,000 | 286,000 | 107 |
| 2003/08/20 | 290,000 | 310,000 | 288,000 | 295,000 | 169 |
| 2003/08/19 | 284,000 | 289,000 | 283,000 | 288,000 | 175 |
| 2003/08/18 | 283,000 | 283,000 | 283,000 | 283,000 | 10 |
| 2003/08/15 | 280,000 | 282,000 | 280,000 | 282,000 | 12 |
| 2003/08/14 | 280,000 | 281,000 | 280,000 | 281,000 | 2 |
| 2003/08/13 | 280,000 | 280,000 | 280,000 | 280,000 | 5 |
| 2003/08/12 | 280,000 | 280,000 | 280,000 | 280,000 | 6 |
| 2003/08/11 | 282,000 | 282,000 | 280,000 | 280,000 | 9 |
| 2003/08/08 | 280,000 | 283,000 | 277,000 | 283,000 | 10 |
| 2003/08/07 | 276,000 | 277,000 | 276,000 | 277,000 | 11 |
| 2003/08/06 | 280,000 | 281,000 | 278,000 | 278,000 | 26 |
| 2003/08/05 | 280,000 | 287,000 | 279,000 | 287,000 | 72 |
| 2003/08/04 | 280,000 | 280,000 | 280,000 | 280,000 | 9 |
| 2003/08/01 | 281,000 | 281,000 | 278,000 | 279,000 | 12 |
| 2003/07/31 | 288,000 | 288,000 | 280,000 | 280,000 | 3 |
| 2003/07/30 | 283,000 | 289,000 | 283,000 | 289,000 | 46 |
| 2003/07/29 | 276,000 | 282,000 | 276,000 | 282,000 | 18 |
| 2003/07/28 | 276,000 | 278,000 | 276,000 | 276,000 | 14 |
| 2003/07/25 | 275,000 | 278,000 | 275,000 | 276,000 | 133 |
| 2003/07/24 | 284,000 | 287,000 | 281,000 | 286,000 | 30 |
| 2003/07/23 | 276,000 | 282,000 | 276,000 | 281,000 | 15 |
| 2003/07/22 | 275,000 | 275,000 | 271,000 | 273,000 | 9 |
| 2003/07/18 | 271,000 | 275,000 | 271,000 | 275,000 | 12 |
| 2003/07/17 | 271,000 | 271,000 | 271,000 | 271,000 | 10 |
| 2003/07/16 | 274,000 | 274,000 | 271,000 | 271,000 | 4 |
| 2003/07/15 | 270,000 | 275,000 | 270,000 | 271,000 | 7 |
| 2003/07/14 | 275,000 | 275,000 | 275,000 | 275,000 | 2 |
| 2003/07/11 | 276,000 | 276,000 | 271,000 | 275,000 | 5 |
| 2003/07/10 | 270,000 | 271,000 | 270,000 | 270,000 | 6 |
| 2003/07/09 | 273,000 | 274,000 | 271,000 | 271,000 | 5 |
| 2003/07/08 | 275,000 | 277,000 | 269,000 | 277,000 | 36 |
| 2003/07/07 | 266,000 | 270,000 | 266,000 | 270,000 | 12 |
| 2003/07/04 | 280,000 | 280,000 | 265,000 | 269,000 | 34 |
| 2003/07/03 | 283,000 | 284,000 | 275,000 | 275,000 | 82 |
| 2003/07/02 | 281,000 | 285,000 | 280,000 | 284,000 | 65 |
| 2003/07/01 | 280,000 | 285,000 | 278,000 | 285,000 | 50 |
| 2003/06/30 | 284,000 | 284,000 | 281,000 | 281,000 | 8 |
| 2003/06/27 | 281,000 | 281,000 | 280,000 | 280,000 | 17 |
| 2003/06/26 | 274,000 | 284,000 | 274,000 | 284,000 | 6 |
| 2003/06/25 | 261,000 | 285,000 | 261,000 | 285,000 | 160 |
| 2003/06/24 | 290,000 | 290,000 | 287,000 | 290,000 | 35 |
| 2003/06/23 | 286,000 | 290,000 | 286,000 | 290,000 | 14 |
| 2003/06/20 | 293,000 | 293,000 | 288,000 | 288,000 | 18 |
| 2003/06/19 | 286,000 | 295,000 | 286,000 | 295,000 | 29 |
| 2003/06/18 | 286,000 | 288,000 | 285,000 | 285,000 | 18 |
| 2003/06/17 | 294,000 | 294,000 | 280,000 | 285,000 | 36 |
| 2003/06/16 | 291,000 | 294,000 | 290,000 | 294,000 | 12 |
| 2003/06/13 | 292,000 | 300,000 | 291,000 | 295,000 | 32 |
| 2003/06/12 | 290,000 | 299,000 | 290,000 | 299,000 | 78 |
| 2003/06/11 | 281,000 | 289,000 | 280,000 | 286,000 | 14 |
| 2003/06/10 | 279,000 | 280,000 | 270,000 | 280,000 | 61 |
| 2003/06/09 | 292,000 | 292,000 | 283,000 | 283,000 | 39 |
| 2003/06/06 | 303,000 | 303,000 | 289,000 | 298,000 | 97 |
| 2003/06/05 | 315,000 | 318,000 | 303,000 | 303,000 | 104 |
| 2003/06/04 | 305,000 | 319,000 | 292,000 | 312,000 | 388 |
| 2003/06/03 | 300,000 | 300,000 | 293,000 | 300,000 | 455 |
| 2003/06/02 | 240,000 | 260,000 | 239,000 | 260,000 | 230 |
| 2003/05/30 | 234,000 | 241,000 | 234,000 | 241,000 | 15 |
| 2003/05/29 | 233,000 | 234,000 | 233,000 | 234,000 | 11 |
| 2003/05/28 | 233,000 | 233,000 | 233,000 | 233,000 | 8 |
| 2003/05/27 | 232,000 | 236,000 | 232,000 | 232,000 | 53 |
| 2003/05/26 | 246,000 | 246,000 | 233,000 | 233,000 | 99 |
| 2003/05/23 | 248,000 | 250,000 | 243,000 | 250,000 | 29 |
| 2003/05/22 | 249,000 | 255,000 | 249,000 | 255,000 | 69 |
| 2003/05/21 | 238,000 | 238,000 | 234,000 | 238,000 | 5 |
| 2003/05/20 | 238,000 | 238,000 | 230,000 | 230,000 | 34 |
| 2003/05/19 | 243,000 | 243,000 | 238,000 | 238,000 | 4 |
| 2003/05/16 | 235,000 | 235,000 | 235,000 | 235,000 | 4 |
| 2003/05/15 | 235,000 | 235,000 | 232,000 | 232,000 | 6 |
| 2003/05/14 | 240,000 | 240,000 | 240,000 | 240,000 | 3 |
| 2003/05/13 | 235,000 | 235,000 | 231,000 | 231,000 | 17 |
| 2003/05/12 | 235,000 | 235,000 | 235,000 | 235,000 | 6 |
| 2003/05/09 | 237,000 | 237,000 | 234,000 | 234,000 | 19 |
| 2003/05/08 | 235,000 | 235,000 | 235,000 | 235,000 | 2 |
| 2003/05/07 | 235,000 | 240,000 | 233,000 | 233,000 | 5 |
| 2003/05/06 | 231,000 | 231,000 | 229,000 | 230,000 | 12 |
| 2003/05/02 | 233,000 | 233,000 | 231,000 | 231,000 | 4 |
| 2003/05/01 | 235,000 | 235,000 | 229,000 | 229,000 | 13 |
| 2003/04/30 | 237,000 | 237,000 | 233,000 | 235,000 | 6 |
| 2003/04/28 | 241,000 | 241,000 | 237,000 | 237,000 | 5 |
| 2003/04/25 | 253,000 | 254,000 | 251,000 | 251,000 | 134 |
| 2003/04/24 | 246,000 | 255,000 | 246,000 | 253,000 | 55 |
| 2003/04/23 | 247,000 | 247,000 | 242,000 | 245,000 | 16 |
| 2003/04/22 | 245,000 | 245,000 | 241,000 | 245,000 | 20 |
| 2003/04/21 | 233,000 | 243,000 | 232,000 | 243,000 | 11 |
| 2003/04/18 | 230,000 | 231,000 | 225,000 | 231,000 | 20 |
| 2003/04/17 | 237,000 | 237,000 | 230,000 | 234,000 | 28 |
| 2003/04/16 | 254,000 | 254,000 | 236,000 | 237,000 | 36 |
| 2003/04/15 | 247,000 | 255,000 | 247,000 | 251,000 | 119 |
| 2003/04/14 | 230,000 | 245,000 | 230,000 | 235,000 | 147 |
| 2003/04/11 | 211,000 | 214,000 | 211,000 | 214,000 | 4 |
| 2003/04/10 | 212,000 | 213,000 | 209,000 | 213,000 | 5 |
| 2003/04/09 | 210,000 | 210,000 | 210,000 | 210,000 | 4 |
| 2003/04/08 | 212,000 | 213,000 | 208,000 | 210,000 | 14 |
| 2003/04/07 | 214,000 | 214,000 | 210,000 | 210,000 | 13 |
| 2003/04/03 | 217,000 | 217,000 | 217,000 | 217,000 | 1 |
| 2003/04/02 | 216,000 | 219,000 | 216,000 | 219,000 | 3 |
| 2003/04/01 | 210,000 | 210,000 | 210,000 | 210,000 | 1 |
| 2003/03/31 | 219,000 | 219,000 | 219,000 | 219,000 | 2 |
| 2003/03/28 | 220,000 | 220,000 | 207,000 | 207,000 | 8 |
| 2003/03/27 | 213,000 | 213,000 | 213,000 | 213,000 | 1 |
| 2003/03/26 | 219,000 | 219,000 | 210,000 | 210,000 | 8 |
| 2003/03/25 | 229,000 | 229,000 | 220,000 | 220,000 | 111 |
| 2003/03/24 | 213,000 | 221,000 | 210,000 | 221,000 | 14 |
| 2003/03/20 | 206,000 | 208,000 | 206,000 | 208,000 | 11 |
| 2003/03/19 | 205,000 | 205,000 | 205,000 | 205,000 | 2 |
| 2003/03/18 | 207,000 | 207,000 | 207,000 | 207,000 | 3 |
| 2003/03/17 | 211,000 | 211,000 | 205,000 | 205,000 | 12 |
| 2003/03/14 | 210,000 | 210,000 | 210,000 | 210,000 | 2 |
| 2003/03/13 | 205,000 | 205,000 | 205,000 | 205,000 | 1 |
| 2003/03/11 | 202,000 | 205,000 | 202,000 | 202,000 | 7 |
| 2003/03/10 | 207,000 | 207,000 | 204,000 | 205,000 | 9 |
| 2003/03/07 | 207,000 | 210,000 | 207,000 | 207,000 | 11 |
| 2003/03/06 | 205,000 | 207,000 | 204,000 | 207,000 | 3 |
| 2003/03/05 | 208,000 | 210,000 | 204,000 | 204,000 | 15 |
| 2003/03/04 | 209,000 | 209,000 | 207,000 | 208,000 | 11 |
| 2003/03/03 | 210,000 | 210,000 | 207,000 | 210,000 | 15 |
| 2003/02/28 | 207,000 | 207,000 | 207,000 | 207,000 | 1 |
| 2003/02/27 | 209,000 | 209,000 | 207,000 | 207,000 | 8 |
| 2003/02/26 | 210,000 | 210,000 | 209,000 | 209,000 | 8 |
| 2003/02/25 | 230,000 | 230,000 | 218,000 | 218,000 | 102 |
| 2003/02/24 | 223,000 | 225,000 | 218,000 | 225,000 | 35 |
| 2003/02/21 | 215,000 | 223,000 | 215,000 | 223,000 | 11 |
| 2003/02/20 | 213,000 | 214,000 | 213,000 | 214,000 | 5 |
| 2003/02/19 | 216,000 | 221,000 | 213,000 | 213,000 | 13 |
| 2003/02/18 | 220,000 | 220,000 | 217,000 | 217,000 | 3 |
| 2003/02/17 | 224,000 | 224,000 | 210,000 | 219,000 | 69 |
| 2003/02/14 | 210,000 | 214,000 | 210,000 | 212,000 | 40 |
| 2003/02/13 | 223,000 | 223,000 | 211,000 | 217,000 | 60 |
| 2003/02/12 | 233,000 | 236,000 | 221,000 | 221,000 | 26 |
| 2003/02/10 | 244,000 | 244,000 | 221,000 | 225,000 | 70 |
| 2003/02/07 | 216,000 | 244,000 | 216,000 | 244,000 | 312 |
| 2003/02/06 | 204,000 | 204,000 | 204,000 | 204,000 | 4 |
| 2003/02/05 | 205,000 | 205,000 | 205,000 | 205,000 | 4 |
| 2003/02/04 | 202,000 | 205,000 | 202,000 | 203,000 | 5 |
| 2003/02/03 | 218,000 | 218,000 | 218,000 | 218,000 | 4 |
| 2003/01/31 | 217,000 | 220,000 | 215,000 | 219,000 | 16 |
| 2003/01/30 | 220,000 | 220,000 | 220,000 | 220,000 | 4 |
| 2003/01/29 | 221,000 | 222,000 | 221,000 | 222,000 | 35 |
| 2003/01/28 | 220,000 | 220,000 | 220,000 | 220,000 | 1 |
| 2003/01/27 | 229,000 | 229,000 | 220,000 | 229,000 | 99 |
| 2003/01/24 | 223,000 | 227,000 | 223,000 | 227,000 | 30 |
| 2003/01/23 | 223,000 | 229,000 | 223,000 | 229,000 | 30 |
| 2003/01/22 | 226,000 | 226,000 | 222,000 | 222,000 | 10 |
| 2003/01/21 | 236,000 | 236,000 | 230,000 | 234,000 | 35 |
| 2003/01/17 | 236,000 | 236,000 | 231,000 | 231,000 | 20 |
| 2003/01/16 | 238,000 | 238,000 | 236,000 | 236,000 | 21 |
| 2003/01/15 | 236,000 | 236,000 | 236,000 | 236,000 | 4 |
| 2003/01/14 | 240,000 | 240,000 | 236,000 | 236,000 | 9 |
| 2003/01/10 | 238,000 | 241,000 | 235,000 | 240,000 | 16 |
| 2003/01/08 | 239,000 | 239,000 | 236,000 | 236,000 | 4 |
| 2003/01/07 | 237,000 | 244,000 | 237,000 | 244,000 | 3 |