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 |
|---|---|---|---|---|---|
| 2008/12/30 | 68,200 | 68,500 | 68,000 | 68,400 | 33 |
| 2008/12/29 | 69,500 | 69,700 | 68,600 | 69,000 | 49 |
| 2008/12/26 | 70,100 | 70,100 | 69,000 | 69,000 | 52 |
| 2008/12/25 | 72,400 | 72,400 | 70,100 | 70,200 | 130 |
| 2008/12/24 | 71,900 | 72,000 | 71,000 | 71,900 | 226 |
| 2008/12/22 | 71,500 | 71,800 | 71,000 | 71,800 | 180 |
| 2008/12/19 | 71,100 | 71,100 | 69,800 | 71,100 | 171 |
| 2008/12/18 | 70,300 | 71,300 | 70,100 | 71,100 | 83 |
| 2008/12/17 | 71,900 | 71,900 | 70,100 | 71,300 | 149 |
| 2008/12/16 | 69,800 | 72,400 | 69,800 | 72,000 | 439 |
| 2008/12/15 | 66,500 | 68,200 | 66,500 | 68,200 | 156 |
| 2008/12/12 | 66,300 | 66,400 | 65,600 | 66,200 | 35 |
| 2008/12/11 | 65,300 | 66,000 | 64,600 | 65,900 | 122 |
| 2008/12/10 | 63,900 | 64,800 | 63,800 | 64,800 | 113 |
| 2008/12/09 | 64,400 | 65,500 | 64,300 | 64,400 | 76 |
| 2008/12/08 | 63,900 | 64,500 | 63,900 | 64,000 | 64 |
| 2008/12/05 | 64,000 | 64,100 | 63,700 | 63,700 | 19 |
| 2008/12/04 | 63,300 | 63,500 | 63,000 | 63,500 | 23 |
| 2008/12/03 | 63,300 | 63,300 | 63,000 | 63,000 | 37 |
| 2008/12/02 | 62,800 | 63,500 | 62,500 | 63,500 | 48 |
| 2008/12/01 | 64,000 | 64,200 | 63,000 | 63,300 | 47 |
| 2008/11/28 | 63,500 | 63,800 | 63,100 | 63,300 | 32 |
| 2008/11/27 | 63,100 | 63,800 | 62,600 | 63,000 | 62 |
| 2008/11/26 | 62,900 | 63,100 | 62,800 | 63,000 | 26 |
| 2008/11/25 | 62,500 | 62,900 | 61,600 | 62,400 | 143 |
| 2008/11/21 | 63,000 | 63,000 | 60,700 | 61,000 | 289 |
| 2008/11/20 | 64,000 | 64,000 | 63,200 | 63,200 | 105 |
| 2008/11/19 | 65,000 | 65,300 | 64,500 | 65,000 | 44 |
| 2008/11/18 | 65,900 | 65,900 | 64,900 | 65,000 | 75 |
| 2008/11/17 | 65,100 | 66,200 | 65,000 | 65,800 | 108 |
| 2008/11/14 | 65,000 | 65,000 | 64,700 | 65,000 | 63 |
| 2008/11/13 | 65,000 | 65,100 | 64,800 | 64,800 | 59 |
| 2008/11/12 | 65,100 | 65,700 | 65,000 | 65,000 | 112 |
| 2008/11/11 | 66,600 | 66,600 | 66,000 | 66,100 | 47 |
| 2008/11/10 | 66,900 | 67,400 | 66,900 | 67,000 | 26 |
| 2008/11/07 | 66,400 | 66,400 | 65,600 | 66,400 | 61 |
| 2008/11/06 | 67,600 | 68,500 | 67,300 | 67,400 | 77 |
| 2008/11/05 | 66,000 | 66,800 | 66,000 | 66,800 | 21 |
| 2008/11/04 | 64,200 | 66,000 | 64,000 | 66,000 | 63 |
| 2008/10/31 | 63,200 | 65,500 | 63,200 | 64,100 | 57 |
| 2008/10/30 | 62,000 | 63,500 | 62,000 | 63,500 | 193 |
| 2008/10/29 | 63,000 | 65,000 | 63,000 | 63,200 | 178 |
| 2008/10/28 | 65,000 | 65,900 | 63,000 | 63,000 | 60 |
| 2008/10/27 | 69,000 | 69,000 | 66,800 | 66,800 | 97 |
| 2008/10/24 | 67,000 | 67,500 | 64,800 | 65,000 | 41 |
| 2008/10/23 | 67,400 | 67,500 | 66,000 | 66,100 | 54 |
| 2008/10/22 | 68,500 | 68,800 | 67,500 | 67,500 | 46 |
| 2008/10/21 | 68,500 | 69,000 | 67,400 | 68,900 | 133 |
| 2008/10/20 | 70,500 | 70,500 | 69,500 | 69,500 | 3 |
| 2008/10/17 | 69,000 | 70,000 | 68,500 | 70,000 | 82 |
| 2008/10/16 | 69,000 | 69,000 | 67,500 | 67,500 | 66 |
| 2008/10/15 | 67,000 | 69,000 | 67,000 | 69,000 | 64 |
| 2008/10/14 | 67,000 | 67,000 | 66,700 | 67,000 | 75 |
| 2008/10/10 | 64,200 | 64,200 | 62,000 | 62,000 | 71 |
| 2008/10/09 | 64,000 | 64,500 | 62,500 | 64,400 | 66 |
| 2008/10/08 | 70,400 | 70,400 | 64,500 | 64,500 | 111 |
| 2008/10/07 | 68,700 | 72,000 | 68,700 | 71,000 | 90 |
| 2008/10/06 | 79,100 | 79,500 | 74,200 | 74,200 | 105 |
| 2008/10/03 | 80,200 | 80,200 | 79,000 | 79,000 | 46 |
| 2008/10/02 | 81,000 | 81,100 | 80,100 | 80,100 | 46 |
| 2008/10/01 | 81,200 | 81,500 | 81,200 | 81,500 | 7 |
| 2008/09/30 | 82,800 | 82,800 | 81,100 | 81,200 | 32 |
| 2008/09/29 | 83,200 | 83,200 | 82,400 | 83,200 | 7 |
| 2008/09/26 | 82,300 | 82,300 | 82,300 | 82,300 | 2 |
| 2008/09/25 | 84,000 | 84,000 | 83,000 | 83,000 | 26 |
| 2008/09/24 | 80,100 | 81,000 | 80,100 | 81,000 | 29 |
| 2008/09/22 | 80,300 | 81,000 | 80,300 | 81,000 | 20 |
| 2008/09/19 | 81,500 | 81,500 | 81,000 | 81,300 | 15 |
| 2008/09/18 | 81,500 | 81,700 | 80,100 | 80,100 | 28 |
| 2008/09/17 | 81,000 | 81,100 | 81,000 | 81,000 | 11 |
| 2008/09/16 | 81,100 | 81,100 | 78,700 | 81,000 | 40 |
| 2008/09/12 | 81,600 | 82,000 | 81,300 | 82,000 | 117 |
| 2008/09/11 | 81,500 | 81,600 | 81,300 | 81,300 | 10 |
| 2008/09/10 | 81,400 | 81,400 | 81,100 | 81,400 | 17 |
| 2008/09/09 | 82,000 | 82,000 | 81,300 | 81,300 | 25 |
| 2008/09/08 | 82,000 | 82,000 | 81,900 | 81,900 | 20 |
| 2008/09/05 | 82,900 | 82,900 | 81,900 | 81,900 | 24 |
| 2008/09/04 | 82,100 | 82,200 | 82,000 | 82,000 | 23 |
| 2008/09/03 | 82,900 | 82,900 | 82,100 | 82,100 | 46 |
| 2008/09/02 | 82,600 | 83,000 | 82,500 | 82,900 | 27 |
| 2008/09/01 | 82,000 | 82,400 | 82,000 | 82,300 | 30 |
| 2008/08/29 | 81,400 | 81,700 | 81,200 | 81,500 | 54 |
| 2008/08/28 | 81,500 | 81,500 | 80,900 | 81,300 | 22 |
| 2008/08/27 | 81,500 | 81,600 | 80,200 | 80,200 | 90 |
| 2008/08/26 | 81,000 | 81,400 | 81,000 | 81,400 | 18 |
| 2008/08/25 | 82,500 | 83,000 | 81,400 | 81,500 | 64 |
| 2008/08/22 | 80,500 | 81,800 | 80,500 | 81,800 | 25 |
| 2008/08/21 | 81,000 | 81,000 | 80,500 | 80,500 | 7 |
| 2008/08/19 | 82,000 | 82,000 | 79,100 | 80,100 | 55 |
| 2008/08/18 | 82,500 | 82,500 | 82,200 | 82,200 | 30 |
| 2008/08/15 | 81,900 | 82,000 | 80,800 | 81,900 | 30 |
| 2008/08/14 | 82,200 | 82,200 | 81,000 | 81,000 | 40 |
| 2008/08/13 | 82,300 | 82,700 | 82,200 | 82,200 | 13 |
| 2008/08/12 | 82,400 | 82,500 | 82,000 | 82,500 | 15 |
| 2008/08/11 | 80,800 | 81,800 | 80,800 | 80,800 | 11 |
| 2008/08/08 | 83,000 | 83,000 | 78,000 | 81,800 | 75 |
| 2008/08/07 | 82,900 | 83,000 | 82,400 | 82,500 | 10 |
| 2008/08/06 | 81,500 | 84,000 | 81,500 | 83,000 | 84 |
| 2008/08/05 | 82,500 | 83,500 | 82,500 | 83,500 | 52 |
| 2008/08/04 | 81,500 | 82,000 | 81,500 | 82,000 | 5 |
| 2008/07/31 | 82,000 | 82,500 | 81,300 | 81,300 | 18 |
| 2008/07/30 | 82,400 | 82,400 | 81,000 | 81,800 | 31 |
| 2008/07/29 | 81,300 | 82,300 | 81,100 | 82,300 | 14 |
| 2008/07/28 | 83,500 | 83,500 | 83,300 | 83,300 | 11 |
| 2008/07/25 | 85,800 | 85,800 | 83,200 | 83,300 | 49 |
| 2008/07/24 | 82,800 | 84,400 | 82,800 | 84,400 | 35 |
| 2008/07/23 | 81,500 | 82,000 | 81,500 | 82,000 | 14 |
| 2008/07/22 | 84,000 | 84,200 | 78,200 | 80,500 | 42 |
| 2008/07/18 | 82,000 | 84,500 | 82,000 | 83,000 | 57 |
| 2008/07/17 | 83,000 | 83,000 | 83,000 | 83,000 | 1 |
| 2008/07/16 | 81,700 | 83,000 | 81,700 | 83,000 | 31 |
| 2008/07/15 | 85,000 | 85,000 | 81,000 | 81,800 | 21 |
| 2008/07/14 | 85,500 | 86,800 | 85,000 | 85,500 | 60 |
| 2008/07/10 | 85,200 | 88,500 | 85,200 | 85,800 | 56 |
| 2008/07/09 | 89,800 | 89,800 | 85,000 | 85,000 | 31 |
| 2008/07/08 | 88,200 | 89,000 | 87,500 | 88,900 | 25 |
| 2008/07/07 | 88,100 | 89,000 | 88,000 | 88,000 | 16 |
| 2008/07/04 | 87,300 | 88,000 | 87,300 | 88,000 | 3 |
| 2008/07/03 | 86,800 | 88,000 | 86,700 | 88,000 | 9 |
| 2008/07/02 | 87,100 | 88,000 | 87,000 | 87,000 | 9 |
| 2008/07/01 | 87,800 | 87,800 | 87,100 | 87,100 | 14 |
| 2008/06/30 | 88,000 | 88,700 | 88,000 | 88,300 | 14 |
| 2008/06/27 | 88,500 | 89,000 | 88,000 | 88,000 | 30 |
| 2008/06/26 | 89,000 | 90,000 | 89,000 | 89,500 | 22 |
| 2008/06/25 | 92,000 | 92,000 | 89,000 | 89,000 | 156 |
| 2008/06/24 | 92,000 | 92,100 | 91,800 | 92,000 | 69 |
| 2008/06/23 | 91,800 | 92,100 | 91,600 | 92,100 | 62 |
| 2008/06/20 | 91,700 | 92,000 | 91,700 | 92,000 | 39 |
| 2008/06/19 | 91,600 | 92,000 | 91,500 | 91,700 | 92 |
| 2008/06/18 | 93,000 | 93,000 | 91,600 | 91,600 | 53 |
| 2008/06/17 | 91,700 | 92,000 | 91,700 | 92,000 | 10 |
| 2008/06/16 | 91,900 | 92,000 | 91,700 | 91,700 | 31 |
| 2008/06/13 | 91,600 | 92,400 | 91,600 | 91,800 | 14 |
| 2008/06/12 | 92,300 | 92,300 | 92,000 | 92,000 | 47 |
| 2008/06/11 | 92,300 | 92,400 | 92,300 | 92,300 | 15 |
| 2008/06/10 | 92,500 | 93,000 | 92,300 | 92,300 | 11 |
| 2008/06/09 | 92,000 | 92,500 | 92,000 | 92,500 | 20 |
| 2008/06/06 | 93,400 | 93,400 | 92,000 | 93,000 | 27 |
| 2008/06/05 | 92,000 | 92,900 | 92,000 | 92,000 | 14 |
| 2008/06/04 | 91,000 | 93,000 | 91,000 | 93,000 | 64 |
| 2008/06/03 | 93,100 | 93,100 | 92,600 | 92,600 | 14 |
| 2008/06/02 | 92,900 | 93,000 | 92,800 | 93,000 | 12 |
| 2008/05/30 | 93,000 | 93,000 | 92,100 | 92,400 | 25 |
| 2008/05/29 | 92,700 | 93,000 | 92,100 | 93,000 | 11 |
| 2008/05/28 | 93,100 | 93,100 | 92,700 | 92,900 | 47 |
| 2008/05/27 | 93,500 | 93,500 | 93,200 | 93,200 | 10 |
| 2008/05/26 | 95,000 | 95,000 | 94,000 | 94,500 | 23 |
| 2008/05/23 | 94,200 | 94,200 | 93,200 | 94,000 | 6 |
| 2008/05/22 | 94,000 | 94,000 | 93,100 | 94,000 | 24 |
| 2008/05/21 | 94,300 | 94,300 | 93,500 | 93,500 | 20 |
| 2008/05/20 | 95,000 | 95,000 | 94,300 | 94,300 | 20 |
| 2008/05/19 | 95,000 | 95,200 | 94,500 | 94,600 | 66 |
| 2008/05/16 | 95,000 | 95,200 | 94,100 | 94,100 | 60 |
| 2008/05/15 | 94,000 | 94,400 | 94,000 | 94,400 | 94 |
| 2008/05/14 | 94,000 | 94,200 | 93,100 | 94,000 | 60 |
| 2008/05/13 | 93,300 | 94,200 | 93,300 | 94,000 | 34 |
| 2008/05/12 | 92,900 | 94,200 | 92,000 | 94,000 | 66 |
| 2008/05/09 | 93,700 | 94,200 | 93,500 | 94,200 | 54 |
| 2008/05/08 | 93,500 | 94,000 | 93,300 | 93,800 | 43 |
| 2008/05/07 | 93,400 | 94,000 | 93,400 | 93,800 | 57 |
| 2008/05/02 | 92,700 | 92,900 | 92,500 | 92,500 | 23 |
| 2008/05/01 | 91,900 | 92,000 | 91,500 | 91,700 | 37 |
| 2008/04/30 | 92,600 | 92,600 | 90,500 | 90,700 | 34 |
| 2008/04/28 | 90,000 | 90,000 | 89,600 | 89,600 | 10 |
| 2008/04/25 | 92,000 | 92,000 | 90,000 | 90,200 | 78 |
| 2008/04/24 | 89,600 | 90,000 | 89,000 | 90,000 | 37 |
| 2008/04/23 | 90,500 | 90,500 | 89,600 | 89,600 | 45 |
| 2008/04/22 | 89,500 | 90,900 | 89,500 | 90,000 | 34 |
| 2008/04/21 | 91,300 | 91,300 | 89,700 | 89,700 | 49 |
| 2008/04/18 | 87,000 | 89,300 | 87,000 | 89,300 | 110 |
| 2008/04/17 | 85,000 | 87,000 | 84,800 | 86,000 | 86 |
| 2008/04/16 | 84,500 | 84,500 | 84,000 | 84,500 | 30 |
| 2008/04/15 | 83,000 | 84,500 | 82,800 | 84,500 | 57 |
| 2008/04/14 | 82,800 | 83,000 | 82,800 | 82,800 | 14 |
| 2008/04/11 | 82,700 | 83,500 | 82,700 | 82,800 | 69 |
| 2008/04/10 | 81,200 | 82,500 | 80,900 | 82,500 | 47 |
| 2008/04/09 | 81,800 | 82,000 | 81,000 | 81,200 | 36 |
| 2008/04/08 | 82,000 | 82,000 | 81,300 | 81,500 | 21 |
| 2008/04/07 | 81,500 | 82,000 | 81,400 | 81,700 | 18 |
| 2008/04/04 | 80,300 | 81,400 | 80,300 | 81,100 | 50 |
| 2008/04/03 | 80,800 | 81,000 | 80,100 | 80,300 | 57 |
| 2008/04/02 | 80,800 | 81,000 | 80,200 | 80,700 | 47 |
| 2008/04/01 | 80,800 | 80,800 | 80,100 | 80,400 | 20 |
| 2008/03/31 | 80,600 | 81,000 | 80,100 | 80,100 | 31 |
| 2008/03/28 | 80,900 | 81,000 | 79,800 | 81,000 | 44 |
| 2008/03/27 | 80,900 | 81,400 | 80,000 | 80,000 | 64 |
| 2008/03/26 | 79,200 | 80,000 | 77,700 | 80,000 | 78 |
| 2008/03/25 | 79,000 | 79,500 | 78,200 | 78,200 | 63 |
| 2008/03/24 | 78,000 | 78,400 | 76,500 | 78,400 | 39 |
| 2008/03/21 | 76,900 | 78,700 | 76,400 | 77,900 | 66 |
| 2008/03/19 | 78,000 | 78,900 | 76,700 | 76,700 | 114 |
| 2008/03/18 | 78,000 | 78,000 | 76,500 | 76,500 | 83 |
| 2008/03/17 | 79,800 | 82,000 | 78,000 | 78,200 | 120 |
| 2008/03/14 | 85,100 | 85,100 | 83,800 | 83,800 | 46 |
| 2008/03/13 | 86,300 | 86,800 | 84,900 | 84,900 | 86 |
| 2008/03/12 | 86,300 | 87,300 | 86,300 | 86,500 | 61 |
| 2008/03/11 | 86,100 | 86,500 | 85,000 | 86,100 | 17 |
| 2008/03/10 | 89,100 | 89,900 | 86,500 | 86,500 | 224 |
| 2008/03/07 | 90,000 | 90,000 | 89,000 | 90,000 | 87 |
| 2008/03/06 | 91,900 | 91,900 | 91,000 | 91,000 | 33 |
| 2008/03/05 | 91,800 | 91,800 | 91,000 | 91,700 | 9 |
| 2008/03/04 | 92,400 | 92,500 | 91,700 | 91,900 | 49 |
| 2008/03/03 | 93,000 | 93,900 | 92,000 | 92,800 | 76 |
| 2008/02/29 | 93,000 | 93,500 | 92,000 | 93,000 | 55 |
| 2008/02/28 | 93,000 | 94,000 | 92,000 | 93,500 | 84 |
| 2008/02/27 | 94,000 | 94,000 | 92,100 | 93,900 | 80 |
| 2008/02/26 | 91,700 | 92,500 | 91,600 | 92,500 | 54 |
| 2008/02/25 | 93,500 | 93,500 | 93,000 | 93,500 | 70 |
| 2008/02/22 | 93,100 | 93,100 | 92,100 | 93,100 | 26 |
| 2008/02/21 | 93,000 | 93,400 | 92,200 | 93,300 | 35 |
| 2008/02/20 | 92,800 | 92,800 | 92,400 | 92,400 | 12 |
| 2008/02/19 | 92,700 | 92,800 | 92,600 | 92,800 | 20 |
| 2008/02/18 | 93,000 | 93,000 | 92,500 | 92,600 | 19 |
| 2008/02/15 | 92,500 | 93,200 | 92,000 | 92,500 | 54 |
| 2008/02/14 | 92,800 | 92,800 | 92,700 | 92,800 | 16 |
| 2008/02/13 | 92,200 | 92,500 | 92,200 | 92,500 | 6 |
| 2008/02/12 | 92,300 | 92,500 | 92,200 | 92,500 | 35 |
| 2008/02/08 | 93,000 | 93,300 | 92,100 | 92,200 | 29 |
| 2008/02/07 | 93,300 | 93,300 | 93,100 | 93,200 | 17 |
| 2008/02/06 | 94,900 | 95,700 | 93,200 | 93,200 | 181 |
| 2008/02/05 | 96,000 | 96,000 | 95,000 | 95,000 | 120 |
| 2008/02/04 | 95,000 | 96,000 | 95,000 | 95,800 | 73 |
| 2008/02/01 | 95,100 | 95,700 | 95,100 | 95,200 | 21 |
| 2008/01/31 | 95,400 | 96,400 | 95,400 | 96,000 | 53 |
| 2008/01/30 | 96,300 | 96,300 | 95,300 | 96,100 | 61 |
| 2008/01/29 | 94,400 | 95,300 | 94,400 | 95,300 | 48 |
| 2008/01/28 | 95,300 | 95,300 | 94,300 | 94,300 | 64 |
| 2008/01/25 | 92,100 | 93,500 | 92,100 | 93,500 | 150 |
| 2008/01/24 | 92,900 | 93,000 | 92,000 | 92,900 | 40 |
| 2008/01/23 | 92,700 | 94,000 | 92,600 | 92,900 | 34 |
| 2008/01/22 | 94,500 | 95,500 | 90,000 | 95,500 | 167 |
| 2008/01/21 | 95,100 | 97,000 | 95,000 | 95,900 | 67 |
| 2008/01/18 | 94,000 | 98,000 | 94,000 | 98,000 | 38 |
| 2008/01/17 | 96,000 | 97,000 | 92,000 | 97,000 | 62 |
| 2008/01/16 | 97,000 | 98,000 | 95,000 | 98,000 | 58 |
| 2008/01/15 | 100,000 | 101,000 | 98,000 | 98,000 | 56 |
| 2008/01/11 | 103,000 | 103,000 | 100,000 | 102,000 | 93 |
| 2008/01/10 | 102,000 | 103,000 | 102,000 | 103,000 | 47 |
| 2008/01/09 | 101,000 | 102,000 | 100,000 | 101,000 | 89 |
| 2008/01/08 | 104,000 | 104,000 | 102,000 | 103,000 | 31 |
| 2008/01/07 | 104,000 | 107,000 | 103,000 | 105,000 | 62 |
| 2008/01/04 | 105,000 | 105,000 | 103,000 | 105,000 | 62 |