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 |
|---|---|---|---|---|---|
| 2004/12/30 | 141,000 | 141,000 | 140,000 | 141,000 | 73 |
| 2004/12/29 | 139,000 | 141,000 | 139,000 | 141,000 | 173 |
| 2004/12/28 | 140,000 | 142,000 | 138,000 | 139,000 | 147 |
| 2004/12/27 | 142,000 | 142,000 | 139,000 | 141,000 | 358 |
| 2004/12/24 | 143,000 | 145,000 | 143,000 | 144,000 | 476 |
| 2004/12/22 | 145,000 | 145,000 | 143,000 | 144,000 | 352 |
| 2004/12/21 | 140,000 | 143,000 | 140,000 | 143,000 | 437 |
| 2004/12/20 | 140,000 | 140,000 | 139,000 | 140,000 | 278 |
| 2004/12/17 | 140,000 | 142,000 | 140,000 | 141,000 | 215 |
| 2004/12/16 | 142,000 | 142,000 | 139,000 | 139,000 | 252 |
| 2004/12/15 | 144,000 | 144,000 | 142,000 | 143,000 | 168 |
| 2004/12/14 | 144,000 | 144,000 | 142,000 | 144,000 | 144 |
| 2004/12/13 | 145,000 | 145,000 | 143,000 | 144,000 | 100 |
| 2004/12/10 | 142,000 | 145,000 | 142,000 | 145,000 | 144 |
| 2004/12/09 | 143,000 | 143,000 | 142,000 | 143,000 | 97 |
| 2004/12/08 | 145,000 | 145,000 | 143,000 | 144,000 | 61 |
| 2004/12/07 | 144,000 | 145,000 | 144,000 | 145,000 | 105 |
| 2004/12/06 | 144,000 | 145,000 | 143,000 | 145,000 | 112 |
| 2004/12/03 | 145,000 | 145,000 | 143,000 | 145,000 | 132 |
| 2004/12/02 | 145,000 | 145,000 | 143,000 | 144,000 | 118 |
| 2004/12/01 | 145,000 | 145,000 | 143,000 | 144,000 | 57 |
| 2004/11/30 | 142,000 | 145,000 | 142,000 | 145,000 | 132 |
| 2004/11/29 | 144,000 | 144,000 | 142,000 | 143,000 | 109 |
| 2004/11/26 | 146,000 | 146,000 | 144,000 | 145,000 | 90 |
| 2004/11/25 | 148,000 | 148,000 | 144,000 | 147,000 | 139 |
| 2004/11/24 | 146,000 | 148,000 | 144,000 | 146,000 | 169 |
| 2004/11/22 | 141,000 | 147,000 | 137,000 | 146,000 | 516 |
| 2004/11/19 | 154,000 | 156,000 | 152,000 | 152,000 | 189 |
| 2004/11/18 | 158,000 | 158,000 | 153,000 | 155,000 | 309 |
| 2004/11/17 | 159,000 | 160,000 | 157,000 | 159,000 | 272 |
| 2004/11/16 | 160,000 | 160,000 | 157,000 | 159,000 | 257 |
| 2004/11/15 | 160,000 | 160,000 | 156,000 | 158,000 | 146 |
| 2004/11/12 | 157,000 | 160,000 | 156,000 | 159,000 | 249 |
| 2004/11/11 | 159,000 | 160,000 | 152,000 | 157,000 | 370 |
| 2004/11/10 | 153,000 | 162,000 | 151,000 | 159,000 | 543 |
| 2004/11/09 | 143,000 | 149,000 | 142,000 | 149,000 | 260 |
| 2004/11/08 | 143,000 | 144,000 | 142,000 | 143,000 | 145 |
| 2004/11/05 | 143,000 | 144,000 | 141,000 | 143,000 | 76 |
| 2004/11/04 | 142,000 | 143,000 | 140,000 | 142,000 | 89 |
| 2004/11/02 | 143,000 | 144,000 | 137,000 | 143,000 | 337 |
| 2004/11/01 | 138,000 | 143,000 | 137,000 | 143,000 | 387 |
| 2004/10/29 | 140,000 | 140,000 | 137,000 | 137,000 | 72 |
| 2004/10/28 | 142,000 | 142,000 | 139,000 | 140,000 | 136 |
| 2004/10/27 | 138,000 | 142,000 | 138,000 | 142,000 | 138 |
| 2004/10/26 | 139,000 | 139,000 | 136,000 | 139,000 | 141 |
| 2004/10/25 | 138,000 | 138,000 | 134,000 | 135,000 | 232 |
| 2004/10/22 | 131,000 | 132,000 | 131,000 | 132,000 | 53 |
| 2004/10/21 | 133,000 | 134,000 | 131,000 | 132,000 | 142 |
| 2004/10/20 | 134,000 | 134,000 | 131,000 | 134,000 | 108 |
| 2004/10/19 | 134,000 | 135,000 | 132,000 | 133,000 | 153 |
| 2004/10/18 | 135,000 | 135,000 | 131,000 | 134,000 | 167 |
| 2004/10/15 | 132,000 | 134,000 | 131,000 | 134,000 | 69 |
| 2004/10/14 | 134,000 | 135,000 | 131,000 | 132,000 | 150 |
| 2004/10/13 | 133,000 | 135,000 | 132,000 | 135,000 | 72 |
| 2004/10/12 | 138,000 | 139,000 | 132,000 | 133,000 | 222 |
| 2004/10/08 | 141,000 | 141,000 | 136,000 | 137,000 | 272 |
| 2004/10/07 | 143,000 | 144,000 | 141,000 | 143,000 | 80 |
| 2004/10/06 | 141,000 | 143,000 | 140,000 | 143,000 | 74 |
| 2004/10/05 | 139,000 | 143,000 | 138,000 | 141,000 | 133 |
| 2004/10/04 | 140,000 | 140,000 | 138,000 | 139,000 | 120 |
| 2004/10/01 | 131,000 | 139,000 | 130,000 | 135,000 | 302 |
| 2004/09/30 | 126,000 | 133,000 | 125,000 | 133,000 | 203 |
| 2004/09/29 | 123,000 | 126,000 | 121,000 | 126,000 | 305 |
| 2004/09/28 | 128,000 | 129,000 | 122,000 | 123,000 | 501 |
| 2004/09/27 | 130,000 | 131,000 | 125,000 | 130,000 | 558 |
| 2004/09/24 | 140,000 | 142,000 | 137,000 | 140,000 | 258 |
| 2004/09/22 | 150,000 | 150,000 | 145,000 | 145,000 | 378 |
| 2004/09/21 | 150,000 | 153,000 | 146,000 | 152,000 | 224 |
| 2004/09/17 | 153,000 | 153,000 | 151,000 | 153,000 | 106 |
| 2004/09/16 | 154,000 | 154,000 | 151,000 | 152,000 | 263 |
| 2004/09/15 | 155,000 | 157,000 | 153,000 | 153,000 | 170 |
| 2004/09/14 | 153,000 | 154,000 | 152,000 | 154,000 | 161 |
| 2004/09/13 | 153,000 | 156,000 | 151,000 | 151,000 | 286 |
| 2004/09/10 | 156,000 | 157,000 | 153,000 | 153,000 | 285 |
| 2004/09/09 | 158,000 | 159,000 | 157,000 | 158,000 | 270 |
| 2004/09/08 | 159,000 | 160,000 | 157,000 | 157,000 | 262 |
| 2004/09/07 | 161,000 | 163,000 | 157,000 | 158,000 | 462 |
| 2004/09/06 | 164,000 | 164,000 | 160,000 | 161,000 | 261 |
| 2004/09/03 | 165,000 | 166,000 | 162,000 | 162,000 | 117 |
| 2004/09/02 | 168,000 | 170,000 | 161,000 | 164,000 | 253 |
| 2004/09/01 | 163,000 | 168,000 | 162,000 | 168,000 | 260 |
| 2004/08/31 | 163,000 | 165,000 | 160,000 | 161,000 | 171 |
| 2004/08/30 | 160,000 | 163,000 | 158,000 | 160,000 | 367 |
| 2004/08/27 | 160,000 | 160,000 | 156,000 | 158,000 | 195 |
| 2004/08/26 | 161,000 | 162,000 | 160,000 | 161,000 | 76 |
| 2004/08/25 | 162,000 | 165,000 | 160,000 | 160,000 | 191 |
| 2004/08/24 | 162,000 | 167,000 | 160,000 | 162,000 | 286 |
| 2004/08/23 | 159,000 | 163,000 | 156,000 | 160,000 | 87 |
| 2004/08/20 | 158,000 | 158,000 | 151,000 | 153,000 | 358 |
| 2004/08/19 | 166,000 | 166,000 | 160,000 | 160,000 | 174 |
| 2004/08/18 | 169,000 | 170,000 | 166,000 | 166,000 | 29 |
| 2004/08/17 | 173,000 | 173,000 | 167,000 | 169,000 | 16 |
| 2004/08/16 | 175,000 | 175,000 | 170,000 | 172,000 | 7 |
| 2004/08/13 | 172,000 | 176,000 | 172,000 | 174,000 | 8 |
| 2004/08/12 | 178,000 | 178,000 | 177,000 | 177,000 | 4 |
| 2004/08/11 | 177,000 | 178,000 | 172,000 | 176,000 | 26 |
| 2004/08/10 | 169,000 | 177,000 | 169,000 | 177,000 | 24 |
| 2004/08/09 | 165,000 | 169,000 | 164,000 | 169,000 | 22 |
| 2004/08/06 | 167,000 | 169,000 | 166,000 | 167,000 | 40 |
| 2004/08/05 | 173,000 | 173,000 | 167,000 | 170,000 | 36 |
| 2004/08/04 | 177,000 | 177,000 | 165,000 | 173,000 | 163 |
| 2004/08/03 | 180,000 | 187,000 | 175,000 | 180,000 | 326 |
| 2004/08/02 | 179,000 | 180,000 | 177,000 | 180,000 | 23 |
| 2004/07/30 | 178,000 | 180,000 | 176,000 | 177,000 | 13 |
| 2004/07/29 | 180,000 | 180,000 | 176,000 | 177,000 | 42 |
| 2004/07/28 | 181,000 | 181,000 | 180,000 | 180,000 | 66 |
| 2004/07/27 | 180,000 | 184,000 | 180,000 | 181,000 | 59 |
| 2004/07/26 | 187,000 | 187,000 | 180,000 | 180,000 | 70 |
| 2004/07/23 | 184,000 | 188,000 | 182,000 | 188,000 | 37 |
| 2004/07/22 | 182,000 | 183,000 | 180,000 | 180,000 | 86 |
| 2004/07/21 | 182,000 | 183,000 | 180,000 | 183,000 | 105 |
| 2004/07/20 | 185,000 | 185,000 | 181,000 | 181,000 | 27 |
| 2004/07/16 | 185,000 | 186,000 | 182,000 | 185,000 | 72 |
| 2004/07/15 | 188,000 | 190,000 | 184,000 | 184,000 | 52 |
| 2004/07/14 | 194,000 | 194,000 | 189,000 | 189,000 | 104 |
| 2004/07/13 | 194,000 | 196,000 | 192,000 | 192,000 | 90 |
| 2004/07/12 | 198,000 | 199,000 | 192,000 | 193,000 | 103 |
| 2004/07/09 | 197,000 | 198,000 | 194,000 | 198,000 | 62 |
| 2004/07/08 | 199,000 | 200,000 | 198,000 | 198,000 | 72 |
| 2004/07/07 | 199,000 | 200,000 | 198,000 | 199,000 | 102 |
| 2004/07/06 | 202,000 | 203,000 | 199,000 | 199,000 | 127 |
| 2004/07/05 | 203,000 | 203,000 | 200,000 | 203,000 | 136 |
| 2004/07/02 | 205,000 | 205,000 | 202,000 | 203,000 | 100 |
| 2004/07/01 | 204,000 | 205,000 | 202,000 | 205,000 | 204 |
| 2004/06/30 | 200,000 | 201,000 | 198,000 | 201,000 | 137 |
| 2004/06/29 | 200,000 | 201,000 | 197,000 | 200,000 | 279 |
| 2004/06/28 | 212,000 | 212,000 | 200,000 | 203,000 | 451 |
| 2004/06/25 | 217,000 | 219,000 | 204,000 | 208,000 | 1,041 |
| 2004/06/25 | 1 -> 4.00 分割 | ||||
| 2004/06/24 | 799,000 | 810,000 | 795,000 | 810,000 | 580 |
| 2004/06/23 | 805,000 | 813,000 | 790,000 | 797,000 | 236 |
| 2004/06/22 | 831,000 | 831,000 | 800,000 | 813,000 | 188 |
| 2004/06/21 | 841,000 | 844,000 | 820,000 | 836,000 | 231 |
| 2004/06/18 | 839,000 | 843,000 | 828,000 | 837,000 | 172 |
| 2004/06/17 | 833,000 | 849,000 | 825,000 | 849,000 | 259 |
| 2004/06/16 | 817,000 | 844,000 | 810,000 | 835,000 | 349 |
| 2004/06/15 | 808,000 | 816,000 | 800,000 | 810,000 | 198 |
| 2004/06/14 | 796,000 | 813,000 | 795,000 | 808,000 | 170 |
| 2004/06/11 | 795,000 | 800,000 | 790,000 | 795,000 | 123 |
| 2004/06/10 | 804,000 | 804,000 | 795,000 | 798,000 | 106 |
| 2004/06/09 | 808,000 | 808,000 | 785,000 | 807,000 | 130 |
| 2004/06/08 | 816,000 | 816,000 | 805,000 | 810,000 | 248 |
| 2004/06/07 | 797,000 | 817,000 | 780,000 | 812,000 | 539 |
| 2004/06/04 | 765,000 | 779,000 | 752,000 | 779,000 | 139 |
| 2004/06/03 | 774,000 | 777,000 | 760,000 | 765,000 | 90 |
| 2004/06/02 | 770,000 | 775,000 | 761,000 | 775,000 | 78 |
| 2004/06/01 | 766,000 | 769,000 | 760,000 | 769,000 | 91 |
| 2004/05/31 | 770,000 | 770,000 | 754,000 | 766,000 | 54 |
| 2004/05/28 | 761,000 | 769,000 | 750,000 | 767,000 | 102 |
| 2004/05/27 | 779,000 | 780,000 | 752,000 | 752,000 | 94 |
| 2004/05/26 | 800,000 | 800,000 | 770,000 | 771,000 | 137 |
| 2004/05/25 | 789,000 | 792,000 | 769,000 | 785,000 | 136 |
| 2004/05/24 | 722,000 | 780,000 | 722,000 | 769,000 | 154 |
| 2004/05/21 | 721,000 | 730,000 | 721,000 | 730,000 | 78 |
| 2004/05/20 | 735,000 | 745,000 | 720,000 | 721,000 | 87 |
| 2004/05/19 | 728,000 | 740,000 | 718,000 | 739,000 | 158 |
| 2004/05/18 | 620,000 | 705,000 | 620,000 | 698,000 | 126 |
| 2004/05/17 | 710,000 | 710,000 | 636,000 | 660,000 | 160 |
| 2004/05/14 | 772,000 | 789,000 | 710,000 | 735,000 | 147 |
| 2004/05/13 | 840,000 | 840,000 | 800,000 | 810,000 | 80 |
| 2004/05/12 | 795,000 | 830,000 | 790,000 | 822,000 | 159 |
| 2004/05/11 | 755,000 | 805,000 | 750,000 | 755,000 | 257 |
| 2004/05/10 | 880,000 | 880,000 | 800,000 | 815,000 | 302 |
| 2004/05/07 | 899,000 | 914,000 | 865,000 | 900,000 | 509 |
| 2004/05/06 | 919,000 | 929,000 | 879,000 | 904,000 | 1,123 |
| 2004/04/30 | 829,000 | 829,000 | 805,000 | 829,000 | 1,007 |
| 2004/04/28 | 729,000 | 729,000 | 729,000 | 729,000 | 1,537 |
| 2004/04/27 | 522,000 | 522,000 | 505,000 | 516,000 | 47 |
| 2004/04/26 | 527,000 | 529,000 | 520,000 | 529,000 | 73 |
| 2004/04/23 | 531,000 | 535,000 | 525,000 | 530,000 | 46 |
| 2004/04/22 | 522,000 | 548,000 | 521,000 | 530,000 | 54 |
| 2004/04/21 | 550,000 | 550,000 | 530,000 | 531,000 | 70 |
| 2004/04/20 | 555,000 | 555,000 | 530,000 | 550,000 | 62 |
| 2004/04/19 | 561,000 | 567,000 | 530,000 | 554,000 | 65 |
| 2004/04/16 | 556,000 | 595,000 | 556,000 | 573,000 | 240 |
| 2004/04/15 | 600,000 | 600,000 | 531,000 | 546,000 | 188 |
| 2004/04/14 | 533,000 | 631,000 | 515,000 | 600,000 | 329 |
| 2004/04/13 | 482,000 | 531,000 | 475,000 | 531,000 | 369 |
| 2004/04/12 | 477,000 | 490,000 | 467,000 | 481,000 | 182 |
| 2004/04/09 | 469,000 | 470,000 | 460,000 | 462,000 | 30 |
| 2004/04/08 | 467,000 | 475,000 | 459,000 | 470,000 | 105 |
| 2004/04/07 | 470,000 | 472,000 | 461,000 | 467,000 | 39 |
| 2004/04/06 | 477,000 | 485,000 | 460,000 | 470,000 | 100 |
| 2004/04/05 | 453,000 | 498,000 | 452,000 | 482,000 | 104 |
| 2004/04/02 | 450,000 | 458,000 | 444,000 | 458,000 | 60 |
| 2004/04/01 | 450,000 | 460,000 | 450,000 | 455,000 | 89 |
| 2004/03/31 | 465,000 | 465,000 | 445,000 | 450,000 | 118 |
| 2004/03/30 | 443,000 | 467,000 | 442,000 | 463,000 | 89 |
| 2004/03/29 | 439,000 | 442,000 | 430,000 | 442,000 | 83 |
| 2004/03/26 | 440,000 | 441,000 | 429,000 | 436,000 | 68 |
| 2004/03/25 | 436,000 | 441,000 | 421,000 | 440,000 | 88 |
| 2004/03/24 | 420,000 | 449,000 | 418,000 | 438,000 | 144 |
| 2004/03/23 | 410,000 | 415,000 | 400,000 | 415,000 | 54 |
| 2004/03/22 | 410,000 | 420,000 | 390,000 | 410,000 | 99 |
| 2004/03/19 | 417,000 | 422,000 | 402,000 | 408,000 | 137 |
| 2004/03/18 | 399,000 | 436,000 | 396,000 | 407,000 | 308 |
| 2004/03/17 | 382,000 | 389,000 | 378,000 | 389,000 | 126 |
| 2004/03/16 | 389,000 | 389,000 | 371,000 | 375,000 | 130 |
| 2004/03/15 | 356,000 | 385,000 | 356,000 | 385,000 | 141 |
| 2004/03/12 | 350,000 | 355,000 | 350,000 | 352,000 | 22 |
| 2004/03/11 | 352,000 | 360,000 | 345,000 | 350,000 | 43 |
| 2004/03/10 | 345,000 | 353,000 | 339,000 | 353,000 | 402 |
| 2004/03/09 | 351,000 | 351,000 | 340,000 | 343,000 | 67 |
| 2004/03/08 | 365,000 | 365,000 | 353,000 | 355,000 | 60 |
| 2004/03/05 | 375,000 | 375,000 | 363,000 | 369,000 | 33 |
| 2004/03/04 | 367,000 | 375,000 | 360,000 | 375,000 | 132 |
| 2004/03/03 | 370,000 | 370,000 | 366,000 | 367,000 | 36 |
| 2004/03/02 | 394,000 | 394,000 | 365,000 | 368,000 | 173 |
| 2004/03/01 | 358,000 | 378,000 | 356,000 | 377,000 | 135 |
| 2004/02/27 | 347,000 | 354,000 | 345,000 | 348,000 | 65 |
| 2004/02/26 | 345,000 | 349,000 | 342,000 | 346,000 | 57 |
| 2004/02/25 | 344,000 | 345,000 | 336,000 | 340,000 | 56 |
| 2004/02/24 | 340,000 | 340,000 | 335,000 | 336,000 | 24 |
| 2004/02/23 | 330,000 | 339,000 | 313,000 | 338,000 | 98 |
| 2004/02/20 | 340,000 | 340,000 | 326,000 | 326,000 | 42 |
| 2004/02/19 | 317,000 | 347,000 | 317,000 | 335,000 | 241 |
| 2004/02/18 | 303,000 | 323,000 | 300,000 | 320,000 | 213 |
| 2004/02/17 | 301,000 | 303,000 | 301,000 | 303,000 | 9 |
| 2004/02/16 | 300,000 | 301,000 | 299,000 | 300,000 | 32 |
| 2004/02/13 | 301,000 | 302,000 | 300,000 | 300,000 | 15 |
| 2004/02/12 | 303,000 | 305,000 | 300,000 | 304,000 | 24 |
| 2004/02/10 | 300,000 | 304,000 | 300,000 | 304,000 | 4 |
| 2004/02/09 | 300,000 | 303,000 | 300,000 | 303,000 | 12 |
| 2004/02/06 | 305,000 | 305,000 | 300,000 | 300,000 | 19 |
| 2004/02/05 | 307,000 | 307,000 | 300,000 | 306,000 | 19 |
| 2004/02/04 | 315,000 | 315,000 | 290,000 | 305,000 | 70 |
| 2004/02/03 | 320,000 | 320,000 | 319,000 | 320,000 | 6 |
| 2004/02/02 | 320,000 | 320,000 | 318,000 | 318,000 | 9 |
| 2004/01/30 | 322,000 | 322,000 | 318,000 | 320,000 | 9 |
| 2004/01/29 | 319,000 | 321,000 | 318,000 | 321,000 | 27 |
| 2004/01/28 | 319,000 | 319,000 | 319,000 | 319,000 | 1 |
| 2004/01/27 | 321,000 | 321,000 | 318,000 | 318,000 | 37 |
| 2004/01/26 | 318,000 | 321,000 | 317,000 | 319,000 | 18 |
| 2004/01/23 | 322,000 | 323,000 | 319,000 | 322,000 | 58 |
| 2004/01/22 | 322,000 | 322,000 | 321,000 | 322,000 | 8 |
| 2004/01/21 | 322,000 | 323,000 | 321,000 | 321,000 | 34 |
| 2004/01/20 | 321,000 | 321,000 | 320,000 | 321,000 | 20 |
| 2004/01/19 | 321,000 | 322,000 | 320,000 | 322,000 | 16 |
| 2004/01/16 | 321,000 | 322,000 | 320,000 | 321,000 | 17 |
| 2004/01/15 | 317,000 | 321,000 | 317,000 | 321,000 | 20 |
| 2004/01/14 | 320,000 | 320,000 | 318,000 | 318,000 | 7 |
| 2004/01/13 | 315,000 | 321,000 | 315,000 | 321,000 | 7 |
| 2004/01/09 | 318,000 | 318,000 | 315,000 | 318,000 | 11 |
| 2004/01/08 | 317,000 | 317,000 | 311,000 | 314,000 | 9 |
| 2004/01/07 | 319,000 | 319,000 | 310,000 | 312,000 | 18 |
| 2004/01/06 | 310,000 | 316,000 | 310,000 | 316,000 | 17 |
| 2004/01/05 | 310,000 | 310,000 | 310,000 | 310,000 | 8 |