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 |
|---|---|---|---|---|---|
| 2005/12/30 | 191,000 | 192,000 | 187,000 | 187,000 | 289 |
| 2005/12/29 | 185,000 | 194,000 | 185,000 | 189,000 | 436 |
| 2005/12/28 | 182,000 | 185,000 | 182,000 | 184,000 | 126 |
| 2005/12/27 | 183,000 | 184,000 | 181,000 | 183,000 | 191 |
| 2005/12/26 | 188,000 | 189,000 | 183,000 | 185,000 | 666 |
| 2005/12/22 | 190,000 | 190,000 | 185,000 | 188,000 | 80 |
| 2005/12/21 | 188,000 | 190,000 | 185,000 | 188,000 | 283 |
| 2005/12/20 | 191,000 | 191,000 | 185,000 | 188,000 | 142 |
| 2005/12/19 | 195,000 | 195,000 | 188,000 | 190,000 | 274 |
| 2005/12/16 | 198,000 | 198,000 | 195,000 | 196,000 | 204 |
| 2005/12/15 | 198,000 | 200,000 | 197,000 | 200,000 | 209 |
| 2005/12/14 | 200,000 | 203,000 | 197,000 | 202,000 | 578 |
| 2005/12/13 | 197,000 | 204,000 | 193,000 | 201,000 | 962 |
| 2005/12/12 | 190,000 | 200,000 | 189,000 | 200,000 | 1,419 |
| 2005/12/09 | 177,000 | 185,000 | 176,000 | 183,000 | 592 |
| 2005/12/08 | 175,000 | 178,000 | 175,000 | 176,000 | 315 |
| 2005/12/07 | 173,000 | 175,000 | 173,000 | 175,000 | 98 |
| 2005/12/06 | 173,000 | 174,000 | 172,000 | 174,000 | 92 |
| 2005/12/05 | 172,000 | 174,000 | 171,000 | 173,000 | 172 |
| 2005/12/02 | 171,000 | 173,000 | 171,000 | 172,000 | 109 |
| 2005/12/01 | 175,000 | 176,000 | 170,000 | 173,000 | 230 |
| 2005/11/30 | 175,000 | 175,000 | 173,000 | 174,000 | 108 |
| 2005/11/29 | 175,000 | 176,000 | 174,000 | 175,000 | 185 |
| 2005/11/28 | 173,000 | 174,000 | 171,000 | 172,000 | 68 |
| 2005/11/25 | 174,000 | 174,000 | 171,000 | 174,000 | 93 |
| 2005/11/24 | 172,000 | 175,000 | 172,000 | 175,000 | 125 |
| 2005/11/22 | 175,000 | 175,000 | 171,000 | 174,000 | 139 |
| 2005/11/21 | 172,000 | 174,000 | 170,000 | 174,000 | 188 |
| 2005/11/18 | 174,000 | 174,000 | 172,000 | 173,000 | 80 |
| 2005/11/17 | 174,000 | 174,000 | 172,000 | 174,000 | 80 |
| 2005/11/16 | 174,000 | 174,000 | 171,000 | 172,000 | 76 |
| 2005/11/15 | 173,000 | 175,000 | 172,000 | 175,000 | 85 |
| 2005/11/14 | 176,000 | 176,000 | 173,000 | 173,000 | 92 |
| 2005/11/11 | 177,000 | 177,000 | 175,000 | 176,000 | 108 |
| 2005/11/10 | 177,000 | 177,000 | 176,000 | 176,000 | 55 |
| 2005/11/09 | 178,000 | 178,000 | 176,000 | 177,000 | 141 |
| 2005/11/08 | 178,000 | 180,000 | 174,000 | 180,000 | 657 |
| 2005/11/07 | 177,000 | 177,000 | 174,000 | 177,000 | 159 |
| 2005/11/04 | 176,000 | 178,000 | 174,000 | 176,000 | 239 |
| 2005/11/02 | 171,000 | 177,000 | 171,000 | 177,000 | 450 |
| 2005/11/01 | 171,000 | 172,000 | 171,000 | 171,000 | 95 |
| 2005/10/31 | 171,000 | 173,000 | 171,000 | 172,000 | 110 |
| 2005/10/28 | 173,000 | 175,000 | 170,000 | 174,000 | 184 |
| 2005/10/27 | 171,000 | 174,000 | 171,000 | 174,000 | 274 |
| 2005/10/26 | 170,000 | 178,000 | 170,000 | 176,000 | 1,404 |
| 2005/10/25 | 164,000 | 170,000 | 162,000 | 170,000 | 803 |
| 2005/10/24 | 164,000 | 164,000 | 163,000 | 163,000 | 240 |
| 2005/10/21 | 160,000 | 165,000 | 159,000 | 164,000 | 492 |
| 2005/10/20 | 160,000 | 161,000 | 159,000 | 160,000 | 95 |
| 2005/10/19 | 162,000 | 162,000 | 159,000 | 159,000 | 101 |
| 2005/10/18 | 161,000 | 161,000 | 160,000 | 161,000 | 93 |
| 2005/10/17 | 161,000 | 162,000 | 160,000 | 160,000 | 171 |
| 2005/10/14 | 163,000 | 163,000 | 161,000 | 161,000 | 149 |
| 2005/10/13 | 163,000 | 163,000 | 161,000 | 162,000 | 163 |
| 2005/10/12 | 162,000 | 163,000 | 162,000 | 162,000 | 219 |
| 2005/10/11 | 161,000 | 163,000 | 161,000 | 161,000 | 175 |
| 2005/10/07 | 162,000 | 162,000 | 160,000 | 160,000 | 76 |
| 2005/10/06 | 160,000 | 163,000 | 160,000 | 162,000 | 214 |
| 2005/10/05 | 162,000 | 163,000 | 161,000 | 162,000 | 154 |
| 2005/10/04 | 162,000 | 163,000 | 160,000 | 162,000 | 171 |
| 2005/10/03 | 159,000 | 162,000 | 159,000 | 162,000 | 384 |
| 2005/09/30 | 156,000 | 160,000 | 155,000 | 158,000 | 212 |
| 2005/09/29 | 160,000 | 160,000 | 157,000 | 157,000 | 347 |
| 2005/09/28 | 161,000 | 163,000 | 160,000 | 160,000 | 273 |
| 2005/09/27 | 163,000 | 164,000 | 161,000 | 161,000 | 333 |
| 2005/09/26 | 164,000 | 164,000 | 162,000 | 163,000 | 258 |
| 2005/09/22 | 162,000 | 164,000 | 161,000 | 164,000 | 430 |
| 2005/09/21 | 164,000 | 164,000 | 160,000 | 160,000 | 566 |
| 2005/09/20 | 161,000 | 165,000 | 161,000 | 163,000 | 951 |
| 2005/09/16 | 160,000 | 161,000 | 159,000 | 161,000 | 328 |
| 2005/09/15 | 161,000 | 162,000 | 160,000 | 161,000 | 476 |
| 2005/09/14 | 155,000 | 161,000 | 154,000 | 161,000 | 1,151 |
| 2005/09/13 | 151,000 | 155,000 | 151,000 | 154,000 | 278 |
| 2005/09/12 | 152,000 | 152,000 | 149,000 | 151,000 | 476 |
| 2005/09/09 | 154,000 | 154,000 | 149,000 | 150,000 | 536 |
| 2005/09/08 | 156,000 | 156,000 | 154,000 | 154,000 | 188 |
| 2005/09/07 | 159,000 | 160,000 | 155,000 | 156,000 | 443 |
| 2005/09/06 | 152,000 | 159,000 | 151,000 | 156,000 | 1,318 |
| 2005/09/05 | 152,000 | 153,000 | 148,000 | 151,000 | 261 |
| 2005/09/02 | 153,000 | 154,000 | 151,000 | 152,000 | 427 |
| 2005/09/01 | 146,000 | 152,000 | 145,000 | 152,000 | 628 |
| 2005/08/31 | 146,000 | 147,000 | 146,000 | 146,000 | 126 |
| 2005/08/30 | 147,000 | 148,000 | 146,000 | 147,000 | 251 |
| 2005/08/29 | 146,000 | 146,000 | 145,000 | 146,000 | 107 |
| 2005/08/26 | 145,000 | 147,000 | 145,000 | 146,000 | 114 |
| 2005/08/25 | 147,000 | 147,000 | 145,000 | 145,000 | 100 |
| 2005/08/24 | 147,000 | 148,000 | 145,000 | 147,000 | 154 |
| 2005/08/23 | 149,000 | 151,000 | 146,000 | 148,000 | 317 |
| 2005/08/22 | 148,000 | 151,000 | 146,000 | 149,000 | 296 |
| 2005/08/19 | 147,000 | 148,000 | 146,000 | 147,000 | 148 |
| 2005/08/18 | 146,000 | 149,000 | 145,000 | 147,000 | 284 |
| 2005/08/17 | 146,000 | 146,000 | 144,000 | 146,000 | 76 |
| 2005/08/16 | 145,000 | 145,000 | 144,000 | 145,000 | 96 |
| 2005/08/15 | 145,000 | 145,000 | 144,000 | 144,000 | 52 |
| 2005/08/12 | 147,000 | 147,000 | 145,000 | 145,000 | 192 |
| 2005/08/11 | 144,000 | 146,000 | 143,000 | 146,000 | 169 |
| 2005/08/10 | 141,000 | 143,000 | 141,000 | 143,000 | 65 |
| 2005/08/09 | 141,000 | 141,000 | 139,000 | 141,000 | 72 |
| 2005/08/08 | 140,000 | 140,000 | 138,000 | 140,000 | 171 |
| 2005/08/05 | 142,000 | 142,000 | 140,000 | 140,000 | 405 |
| 2005/08/04 | 143,000 | 143,000 | 142,000 | 143,000 | 121 |
| 2005/08/03 | 143,000 | 144,000 | 142,000 | 142,000 | 55 |
| 2005/08/02 | 143,000 | 144,000 | 142,000 | 142,000 | 144 |
| 2005/08/01 | 144,000 | 144,000 | 143,000 | 143,000 | 133 |
| 2005/07/29 | 144,000 | 145,000 | 142,000 | 142,000 | 333 |
| 2005/07/28 | 144,000 | 146,000 | 144,000 | 144,000 | 233 |
| 2005/07/27 | 146,000 | 146,000 | 145,000 | 145,000 | 96 |
| 2005/07/26 | 146,000 | 146,000 | 144,000 | 145,000 | 218 |
| 2005/07/25 | 147,000 | 147,000 | 145,000 | 145,000 | 154 |
| 2005/07/22 | 146,000 | 146,000 | 145,000 | 146,000 | 136 |
| 2005/07/21 | 146,000 | 147,000 | 145,000 | 145,000 | 99 |
| 2005/07/20 | 146,000 | 146,000 | 145,000 | 146,000 | 107 |
| 2005/07/19 | 146,000 | 147,000 | 145,000 | 146,000 | 230 |
| 2005/07/15 | 146,000 | 147,000 | 145,000 | 145,000 | 201 |
| 2005/07/14 | 147,000 | 148,000 | 146,000 | 146,000 | 498 |
| 2005/07/13 | 147,000 | 147,000 | 146,000 | 147,000 | 204 |
| 2005/07/12 | 148,000 | 149,000 | 147,000 | 147,000 | 209 |
| 2005/07/11 | 150,000 | 150,000 | 148,000 | 149,000 | 147 |
| 2005/07/08 | 150,000 | 150,000 | 148,000 | 150,000 | 103 |
| 2005/07/07 | 150,000 | 150,000 | 148,000 | 150,000 | 131 |
| 2005/07/06 | 153,000 | 153,000 | 150,000 | 150,000 | 204 |
| 2005/07/05 | 150,000 | 152,000 | 150,000 | 151,000 | 183 |
| 2005/07/04 | 149,000 | 150,000 | 148,000 | 149,000 | 122 |
| 2005/07/01 | 147,000 | 150,000 | 147,000 | 148,000 | 123 |
| 2005/06/30 | 147,000 | 148,000 | 147,000 | 148,000 | 153 |
| 2005/06/29 | 151,000 | 151,000 | 146,000 | 147,000 | 295 |
| 2005/06/28 | 151,000 | 151,000 | 150,000 | 151,000 | 212 |
| 2005/06/27 | 157,000 | 157,000 | 151,000 | 151,000 | 214 |
| 2005/06/24 | 152,000 | 155,000 | 152,000 | 154,000 | 137 |
| 2005/06/23 | 152,000 | 155,000 | 151,000 | 153,000 | 268 |
| 2005/06/22 | 152,000 | 153,000 | 151,000 | 153,000 | 206 |
| 2005/06/21 | 155,000 | 156,000 | 153,000 | 154,000 | 249 |
| 2005/06/20 | 158,000 | 158,000 | 155,000 | 155,000 | 211 |
| 2005/06/17 | 157,000 | 158,000 | 156,000 | 158,000 | 93 |
| 2005/06/16 | 160,000 | 160,000 | 157,000 | 157,000 | 75 |
| 2005/06/15 | 158,000 | 160,000 | 157,000 | 158,000 | 65 |
| 2005/06/14 | 159,000 | 160,000 | 158,000 | 158,000 | 42 |
| 2005/06/13 | 159,000 | 159,000 | 158,000 | 159,000 | 38 |
| 2005/06/10 | 159,000 | 159,000 | 157,000 | 158,000 | 224 |
| 2005/06/09 | 158,000 | 160,000 | 158,000 | 159,000 | 100 |
| 2005/06/08 | 160,000 | 160,000 | 158,000 | 158,000 | 187 |
| 2005/06/07 | 161,000 | 161,000 | 160,000 | 160,000 | 148 |
| 2005/06/06 | 161,000 | 163,000 | 161,000 | 163,000 | 37 |
| 2005/06/03 | 163,000 | 163,000 | 160,000 | 161,000 | 177 |
| 2005/06/02 | 160,000 | 164,000 | 160,000 | 162,000 | 171 |
| 2005/06/01 | 160,000 | 162,000 | 158,000 | 160,000 | 152 |
| 2005/05/31 | 158,000 | 159,000 | 158,000 | 159,000 | 39 |
| 2005/05/30 | 159,000 | 160,000 | 158,000 | 159,000 | 39 |
| 2005/05/27 | 160,000 | 160,000 | 159,000 | 160,000 | 54 |
| 2005/05/26 | 160,000 | 160,000 | 158,000 | 160,000 | 92 |
| 2005/05/25 | 163,000 | 163,000 | 159,000 | 160,000 | 85 |
| 2005/05/24 | 161,000 | 163,000 | 161,000 | 162,000 | 38 |
| 2005/05/23 | 162,000 | 163,000 | 159,000 | 163,000 | 196 |
| 2005/05/20 | 165,000 | 165,000 | 161,000 | 165,000 | 170 |
| 2005/05/19 | 163,000 | 166,000 | 163,000 | 166,000 | 200 |
| 2005/05/18 | 161,000 | 164,000 | 160,000 | 163,000 | 165 |
| 2005/05/17 | 163,000 | 165,000 | 160,000 | 160,000 | 130 |
| 2005/05/16 | 166,000 | 166,000 | 163,000 | 164,000 | 229 |
| 2005/05/13 | 162,000 | 164,000 | 161,000 | 164,000 | 190 |
| 2005/05/12 | 161,000 | 163,000 | 161,000 | 162,000 | 104 |
| 2005/05/11 | 161,000 | 161,000 | 159,000 | 161,000 | 100 |
| 2005/05/10 | 164,000 | 164,000 | 160,000 | 161,000 | 164 |
| 2005/05/09 | 159,000 | 165,000 | 158,000 | 164,000 | 220 |
| 2005/05/06 | 159,000 | 160,000 | 159,000 | 159,000 | 114 |
| 2005/05/02 | 161,000 | 161,000 | 158,000 | 159,000 | 153 |
| 2005/04/28 | 159,000 | 160,000 | 158,000 | 160,000 | 166 |
| 2005/04/27 | 158,000 | 160,000 | 157,000 | 157,000 | 49 |
| 2005/04/26 | 158,000 | 160,000 | 158,000 | 158,000 | 47 |
| 2005/04/25 | 162,000 | 162,000 | 159,000 | 159,000 | 78 |
| 2005/04/22 | 159,000 | 160,000 | 157,000 | 160,000 | 76 |
| 2005/04/21 | 158,000 | 159,000 | 156,000 | 157,000 | 48 |
| 2005/04/20 | 158,000 | 162,000 | 158,000 | 159,000 | 90 |
| 2005/04/19 | 153,000 | 157,000 | 152,000 | 156,000 | 85 |
| 2005/04/18 | 152,000 | 158,000 | 150,000 | 152,000 | 167 |
| 2005/04/15 | 160,000 | 161,000 | 159,000 | 160,000 | 130 |
| 2005/04/14 | 162,000 | 162,000 | 161,000 | 161,000 | 91 |
| 2005/04/13 | 162,000 | 164,000 | 161,000 | 162,000 | 86 |
| 2005/04/12 | 162,000 | 166,000 | 162,000 | 162,000 | 103 |
| 2005/04/11 | 166,000 | 166,000 | 164,000 | 164,000 | 147 |
| 2005/04/08 | 169,000 | 169,000 | 167,000 | 168,000 | 144 |
| 2005/04/07 | 168,000 | 171,000 | 168,000 | 168,000 | 117 |
| 2005/04/06 | 169,000 | 171,000 | 167,000 | 167,000 | 219 |
| 2005/04/05 | 170,000 | 171,000 | 167,000 | 168,000 | 347 |
| 2005/04/04 | 168,000 | 173,000 | 167,000 | 173,000 | 486 |
| 2005/04/01 | 164,000 | 174,000 | 164,000 | 165,000 | 1,110 |
| 2005/03/31 | 160,000 | 167,000 | 159,000 | 167,000 | 322 |
| 2005/03/30 | 159,000 | 161,000 | 156,000 | 157,000 | 155 |
| 2005/03/29 | 165,000 | 166,000 | 160,000 | 160,000 | 275 |
| 2005/03/28 | 161,000 | 165,000 | 159,000 | 164,000 | 143 |
| 2005/03/25 | 165,000 | 168,000 | 160,000 | 163,000 | 512 |
| 2005/03/24 | 159,000 | 171,000 | 159,000 | 171,000 | 2,518 |
| 2005/03/23 | 155,000 | 157,000 | 153,000 | 157,000 | 370 |
| 2005/03/22 | 153,000 | 155,000 | 153,000 | 155,000 | 238 |
| 2005/03/18 | 154,000 | 154,000 | 152,000 | 153,000 | 108 |
| 2005/03/17 | 153,000 | 153,000 | 151,000 | 152,000 | 72 |
| 2005/03/16 | 152,000 | 153,000 | 149,000 | 153,000 | 251 |
| 2005/03/15 | 152,000 | 152,000 | 149,000 | 152,000 | 240 |
| 2005/03/14 | 147,000 | 152,000 | 146,000 | 152,000 | 323 |
| 2005/03/11 | 147,000 | 147,000 | 144,000 | 146,000 | 114 |
| 2005/03/10 | 149,000 | 149,000 | 144,000 | 145,000 | 275 |
| 2005/03/09 | 146,000 | 150,000 | 145,000 | 150,000 | 385 |
| 2005/03/08 | 147,000 | 147,000 | 145,000 | 146,000 | 137 |
| 2005/03/07 | 146,000 | 147,000 | 144,000 | 146,000 | 342 |
| 2005/03/04 | 143,000 | 145,000 | 143,000 | 144,000 | 138 |
| 2005/03/03 | 146,000 | 146,000 | 143,000 | 145,000 | 117 |
| 2005/03/02 | 147,000 | 147,000 | 143,000 | 146,000 | 169 |
| 2005/03/01 | 148,000 | 148,000 | 145,000 | 147,000 | 136 |
| 2005/02/28 | 144,000 | 149,000 | 143,000 | 147,000 | 455 |
| 2005/02/25 | 144,000 | 144,000 | 142,000 | 144,000 | 287 |
| 2005/02/24 | 140,000 | 144,000 | 139,000 | 144,000 | 491 |
| 2005/02/23 | 140,000 | 140,000 | 139,000 | 140,000 | 117 |
| 2005/02/22 | 140,000 | 141,000 | 139,000 | 140,000 | 110 |
| 2005/02/21 | 140,000 | 141,000 | 139,000 | 140,000 | 201 |
| 2005/02/18 | 140,000 | 141,000 | 139,000 | 140,000 | 124 |
| 2005/02/17 | 141,000 | 141,000 | 139,000 | 140,000 | 108 |
| 2005/02/16 | 140,000 | 141,000 | 140,000 | 141,000 | 77 |
| 2005/02/15 | 141,000 | 141,000 | 140,000 | 141,000 | 136 |
| 2005/02/14 | 140,000 | 141,000 | 140,000 | 141,000 | 126 |
| 2005/02/10 | 140,000 | 141,000 | 140,000 | 141,000 | 55 |
| 2005/02/09 | 141,000 | 142,000 | 140,000 | 140,000 | 179 |
| 2005/02/08 | 142,000 | 142,000 | 140,000 | 142,000 | 123 |
| 2005/02/07 | 142,000 | 142,000 | 140,000 | 141,000 | 94 |
| 2005/02/04 | 141,000 | 142,000 | 140,000 | 140,000 | 112 |
| 2005/02/03 | 141,000 | 142,000 | 140,000 | 141,000 | 101 |
| 2005/02/02 | 141,000 | 141,000 | 140,000 | 141,000 | 145 |
| 2005/02/01 | 140,000 | 142,000 | 140,000 | 140,000 | 123 |
| 2005/01/31 | 142,000 | 142,000 | 140,000 | 141,000 | 126 |
| 2005/01/28 | 142,000 | 142,000 | 141,000 | 141,000 | 102 |
| 2005/01/27 | 143,000 | 143,000 | 141,000 | 142,000 | 129 |
| 2005/01/26 | 144,000 | 144,000 | 141,000 | 141,000 | 186 |
| 2005/01/25 | 143,000 | 144,000 | 141,000 | 143,000 | 212 |
| 2005/01/24 | 141,000 | 142,000 | 141,000 | 141,000 | 84 |
| 2005/01/21 | 142,000 | 142,000 | 141,000 | 141,000 | 143 |
| 2005/01/20 | 143,000 | 143,000 | 141,000 | 142,000 | 121 |
| 2005/01/19 | 143,000 | 144,000 | 142,000 | 142,000 | 121 |
| 2005/01/18 | 145,000 | 145,000 | 143,000 | 144,000 | 347 |
| 2005/01/17 | 146,000 | 146,000 | 143,000 | 145,000 | 202 |
| 2005/01/14 | 145,000 | 145,000 | 143,000 | 145,000 | 258 |
| 2005/01/13 | 145,000 | 146,000 | 144,000 | 144,000 | 293 |
| 2005/01/12 | 147,000 | 147,000 | 145,000 | 147,000 | 218 |
| 2005/01/11 | 148,000 | 148,000 | 145,000 | 146,000 | 512 |
| 2005/01/07 | 142,000 | 148,000 | 142,000 | 148,000 | 921 |
| 2005/01/06 | 140,000 | 140,000 | 139,000 | 140,000 | 119 |
| 2005/01/05 | 139,000 | 141,000 | 139,000 | 140,000 | 132 |
| 2005/01/04 | 140,000 | 140,000 | 139,000 | 139,000 | 60 |