日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2010/12/30 102,500 103,200 102,300 102,700 32
2010/12/29 103,000 103,200 102,100 103,200 24
2010/12/28 103,100 103,300 102,500 102,900 73
2010/12/27 104,300 104,700 103,300 104,500 92
2010/12/24 101,900 104,300 101,600 103,600 207
2010/12/22 105,500 105,600 104,400 104,900 112
2010/12/21 106,400 106,600 105,200 105,200 107
2010/12/20 105,900 106,400 105,300 106,400 49
2010/12/17 105,200 105,500 104,600 105,200 69
2010/12/16 104,900 105,300 104,600 105,200 59
2010/12/15 104,400 105,000 104,400 105,000 49
2010/12/14 104,600 104,800 104,400 104,800 59
2010/12/13 104,600 104,600 103,900 104,600 63
2010/12/10 103,800 103,800 103,200 103,800 39
2010/12/09 103,800 104,000 103,000 104,000 41
2010/12/08 103,500 103,800 103,000 103,800 40
2010/12/07 102,900 103,500 102,700 103,400 55
2010/12/06 101,500 102,900 101,500 102,900 58
2010/12/03 101,600 101,900 101,100 101,500 14
2010/12/02 101,000 102,000 101,000 101,800 52
2010/12/01 100,900 101,000 100,200 100,600 51
2010/11/30 100,800 101,700 100,800 100,900 43
2010/11/29 100,200 101,500 100,200 100,800 40
2010/11/26 100,900 101,500 100,800 101,000 23
2010/11/25 102,000 102,500 100,000 101,500 60
2010/11/24 100,100 101,900 100,100 101,700 60
2010/11/22 101,000 102,000 101,000 101,800 40
2010/11/19 101,000 101,500 100,500 101,500 23
2010/11/18 101,000 101,700 100,400 101,000 18
2010/11/17 101,000 101,700 100,500 101,000 26
2010/11/16 100,800 101,000 100,200 101,000 36
2010/11/15 100,800 100,800 99,600 100,000 45
2010/11/12 98,500 100,900 98,500 100,900 53
2010/11/11 98,600 99,900 98,600 99,300 31
2010/11/10 98,600 99,400 98,000 99,300 39
2010/11/09 98,000 98,800 97,700 98,500 61
2010/11/08 98,400 98,400 97,000 98,000 15
2010/11/05 98,000 98,200 97,700 98,200 41
2010/11/04 97,300 97,800 96,600 97,800 39
2010/11/02 97,300 97,300 97,200 97,200 13
2010/11/01 97,700 97,800 97,500 97,500 6
2010/10/29 97,200 97,800 97,200 97,800 12
2010/10/28 97,900 98,000 97,500 97,900 16
2010/10/27 97,300 97,300 97,300 97,300 5
2010/10/26 98,700 98,700 97,500 98,000 14
2010/10/25 100,000 100,000 98,800 99,200 61
2010/10/22 97,400 97,500 97,000 97,500 32
2010/10/21 97,200 97,500 97,200 97,500 18
2010/10/20 97,400 97,400 97,000 97,200 14
2010/10/19 97,500 97,700 97,200 97,500 76
2010/10/18 96,600 96,700 96,200 96,200 37
2010/10/15 96,700 96,700 96,700 96,700 21
2010/10/14 96,800 97,400 96,800 96,800 52
2010/10/13 97,500 97,900 96,700 97,500 20
2010/10/12 96,700 97,500 96,700 97,400 16
2010/10/08 97,500 97,500 96,600 97,300 37
2010/10/07 97,400 97,500 97,200 97,500 8
2010/10/06 97,300 97,500 97,300 97,300 37
2010/10/05 97,000 97,500 96,600 97,500 46
2010/10/04 97,500 97,500 97,100 97,100 10
2010/10/01 97,800 97,800 97,000 97,000 22
2010/09/30 97,900 98,000 97,500 97,600 16
2010/09/29 97,800 98,100 97,800 98,100 13
2010/09/28 98,000 98,000 97,200 97,200 24
2010/09/27 97,900 98,000 97,100 97,500 25
2010/09/24 96,600 97,500 96,500 97,500 65
2010/09/22 98,400 98,400 97,700 98,000 38
2010/09/21 98,400 98,800 98,400 98,500 22
2010/09/17 97,800 98,100 97,500 98,100 28
2010/09/16 97,500 97,700 97,500 97,500 27
2010/09/15 96,400 97,100 96,400 97,000 20
2010/09/14 97,400 97,400 96,100 96,100 16
2010/09/13 97,000 97,300 97,000 97,100 11
2010/09/10 96,200 97,200 96,200 97,100 8
2010/09/09 95,700 96,500 94,800 96,500 61
2010/09/08 95,500 97,300 95,500 95,500 52
2010/09/07 97,500 97,500 97,000 97,000 4
2010/09/06 96,600 97,800 96,600 97,000 29
2010/09/03 97,000 97,500 96,600 97,500 5
2010/09/02 97,300 97,300 96,100 96,100 3
2010/09/01 96,500 97,400 96,000 97,400 19
2010/08/31 97,200 98,100 96,500 97,800 14
2010/08/30 95,500 96,700 95,500 96,700 23
2010/08/27 95,500 96,000 95,000 95,000 35
2010/08/26 96,000 96,000 95,300 95,900 7
2010/08/25 97,700 97,700 95,300 95,300 47
2010/08/24 98,000 98,000 96,100 97,200 18
2010/08/23 95,500 98,300 95,500 98,000 45
2010/08/20 96,000 96,500 96,000 96,500 8
2010/08/19 95,200 96,400 95,200 96,400 16
2010/08/18 95,000 96,500 95,000 95,100 27
2010/08/17 95,200 96,500 94,800 95,000 57
2010/08/16 96,900 96,900 96,500 96,700 4
2010/08/13 95,000 97,500 94,500 96,200 34
2010/08/12 95,800 96,500 95,000 95,100 44
2010/08/11 96,500 96,500 96,000 96,000 18
2010/08/10 96,100 97,800 96,100 96,500 24
2010/08/09 97,000 97,000 96,000 96,000 39
2010/08/06 98,200 98,200 97,300 97,300 5
2010/08/05 98,000 98,000 97,500 97,500 22
2010/08/04 97,400 97,500 97,100 97,500 18
2010/08/03 97,000 97,500 97,000 97,500 6
2010/08/02 97,000 97,000 96,700 96,700 14
2010/07/30 97,000 97,500 96,700 97,400 18
2010/07/29 97,100 98,000 97,000 97,000 28
2010/07/28 97,800 98,000 96,500 97,900 55
2010/07/27 97,000 97,800 96,800 96,800 36
2010/07/26 98,600 98,700 98,100 98,100 17
2010/07/23 96,700 97,200 96,600 96,900 21
2010/07/22 98,000 98,000 96,400 96,400 15
2010/07/21 97,300 98,200 97,100 98,200 14
2010/07/20 97,000 97,500 96,800 97,500 20
2010/07/16 98,500 98,600 97,000 97,300 34
2010/07/15 99,100 99,100 98,600 98,600 10
2010/07/14 99,700 99,700 99,100 99,100 6
2010/07/13 100,000 100,000 99,100 99,800 9
2010/07/12 100,200 100,200 99,500 99,500 8
2010/07/09 100,000 100,000 99,000 99,000 13
2010/07/08 99,000 99,300 98,100 99,000 20
2010/07/07 98,100 98,500 97,600 98,500 19
2010/07/06 96,900 99,000 96,900 98,600 26
2010/07/05 99,000 99,000 95,600 98,400 71
2010/07/02 99,500 99,700 98,900 99,500 20
2010/07/01 99,000 99,100 98,000 98,000 81
2010/06/30 99,800 100,000 99,100 99,500 30
2010/06/29 99,800 100,000 99,000 100,000 34
2010/06/28 101,900 101,900 100,100 101,400 51
2010/06/25 104,100 104,100 102,100 103,800 182
2010/06/24 103,000 103,500 102,800 102,800 22
2010/06/23 104,000 104,000 102,500 103,000 47
2010/06/22 103,900 104,400 103,900 104,400 20
2010/06/21 102,900 105,000 102,900 104,700 69
2010/06/18 102,600 103,900 102,000 102,400 39
2010/06/17 102,000 103,300 101,500 102,600 35
2010/06/16 101,200 103,700 101,000 102,600 117
2010/06/15 100,900 103,800 100,600 101,400 99
2010/06/14 100,100 101,800 100,100 101,500 47
2010/06/11 99,900 100,600 99,800 100,100 34
2010/06/10 100,000 100,000 99,500 100,000 50
2010/06/09 101,200 101,200 100,000 100,000 73
2010/06/08 100,000 100,200 99,100 100,200 9
2010/06/07 99,800 100,000 98,500 99,500 67
2010/06/04 100,800 101,400 100,700 101,400 7
2010/06/03 100,200 101,300 100,200 101,300 38
2010/06/02 100,700 100,700 99,500 100,700 26
2010/06/01 100,700 101,700 100,700 101,000 28
2010/05/31 100,100 101,100 100,100 101,100 30
2010/05/28 99,100 100,600 99,100 100,400 39
2010/05/27 98,200 99,700 98,000 98,600 58
2010/05/26 100,000 101,000 98,500 98,600 76
2010/05/25 101,400 101,400 99,500 99,500 74
2010/05/24 102,000 102,000 99,900 100,900 55
2010/05/21 100,000 101,500 99,500 99,600 135
2010/05/20 103,200 103,400 102,000 102,600 46
2010/05/19 102,500 103,300 102,000 103,000 68
2010/05/18 103,700 103,800 103,000 103,000 46
2010/05/17 104,300 104,300 102,100 103,000 107
2010/05/14 104,100 104,600 103,000 104,600 35
2010/05/13 104,200 104,900 104,000 104,900 44
2010/05/12 103,000 104,500 102,700 103,600 57
2010/05/11 106,800 106,800 103,000 103,000 36
2010/05/10 103,200 106,000 103,200 105,500 62
2010/05/07 104,200 105,000 103,400 105,000 215
2010/05/06 106,700 107,200 106,000 106,500 146
2010/04/30 108,000 108,000 107,400 107,900 67
2010/04/28 106,800 107,400 106,600 106,900 66
2010/04/27 108,000 108,100 107,200 107,800 67
2010/04/26 107,000 107,800 107,000 107,400 98
2010/04/23 106,600 106,900 106,400 106,900 43
2010/04/22 107,000 107,000 106,200 106,600 33
2010/04/21 106,700 107,000 106,700 107,000 45
2010/04/20 106,000 106,900 106,000 106,300 47
2010/04/19 106,500 107,300 105,900 106,000 73
2010/04/16 107,600 107,800 106,500 106,600 90
2010/04/15 106,400 107,700 106,400 107,100 70
2010/04/14 106,800 106,800 106,000 106,400 41
2010/04/13 106,400 107,900 105,500 105,500 156
2010/04/12 106,200 106,400 105,200 106,400 78
2010/04/09 106,200 106,200 104,800 105,500 55
2010/04/08 106,200 106,500 105,000 106,200 45
2010/04/07 105,700 106,300 105,000 105,000 120
2010/04/06 107,700 108,700 105,600 105,800 129
2010/04/05 103,900 106,500 103,900 106,200 178
2010/04/02 102,500 103,300 102,300 102,900 67
2010/04/01 101,000 102,800 101,000 102,700 89
2010/03/31 100,900 101,300 100,400 101,300 45
2010/03/30 100,500 100,900 100,000 100,800 38
2010/03/29 99,000 100,700 98,700 100,200 41
2010/03/26 99,200 99,900 99,200 99,700 12
2010/03/25 100,400 100,500 98,900 99,700 84
2010/03/24 100,900 100,900 100,000 100,400 42
2010/03/23 100,000 100,900 100,000 100,800 80
2010/03/19 99,300 102,200 99,000 101,000 117
2010/03/18 98,300 99,000 98,100 99,000 46
2010/03/17 97,900 98,300 97,900 98,300 34
2010/03/16 98,000 98,000 97,300 97,900 36
2010/03/15 98,000 98,200 97,100 98,000 41
2010/03/12 97,900 97,900 96,200 97,000 28
2010/03/11 95,400 97,200 95,400 97,100 28
2010/03/10 95,300 96,800 95,300 96,400 38
2010/03/09 97,400 97,400 96,800 96,800 10
2010/03/08 96,600 98,000 96,000 96,500 41
2010/03/05 97,900 98,300 97,500 97,600 125
2010/03/04 97,900 98,600 97,900 97,900 65
2010/03/03 98,000 98,500 97,900 98,500 51
2010/03/02 97,900 98,500 97,900 98,000 97
2010/03/01 98,100 99,000 97,900 98,100 111
2010/02/26 92,500 99,600 92,500 99,600 125
2010/02/25 94,500 95,000 93,300 93,300 51
2010/02/24 94,100 94,200 93,100 93,700 39
2010/02/23 93,300 94,200 93,300 93,900 18
2010/02/22 92,000 93,700 91,000 93,700 100
2010/02/19 92,700 92,700 92,200 92,200 53
2010/02/18 92,600 93,900 92,600 92,700 53
2010/02/17 93,500 94,000 93,000 93,200 41
2010/02/16 93,200 94,000 93,200 94,000 33
2010/02/15 95,000 95,000 93,300 94,000 21
2010/02/12 94,300 94,500 91,500 94,500 80
2010/02/10 94,500 94,500 93,300 94,500 13
2010/02/09 93,500 94,500 93,000 94,500 28
2010/02/08 95,400 95,400 94,200 94,200 34
2010/02/05 94,900 95,000 94,700 94,900 27
2010/02/04 95,900 96,000 95,000 95,600 52
2010/02/03 95,500 95,900 94,900 95,900 18
2010/02/02 94,900 95,300 94,900 95,300 7
2010/02/01 96,000 96,000 94,800 95,700 35
2010/01/29 96,200 96,200 95,100 96,000 27
2010/01/28 95,100 95,800 94,800 95,700 52
2010/01/27 95,400 96,300 95,100 95,100 26
2010/01/26 96,700 96,700 95,000 96,400 27
2010/01/25 95,400 96,500 95,100 96,500 98
2010/01/22 96,900 97,000 96,000 96,900 64
2010/01/21 96,500 97,100 96,300 97,100 7
2010/01/20 97,500 97,500 96,100 96,100 34
2010/01/19 97,100 97,800 97,000 97,000 15
2010/01/18 97,900 98,000 97,500 97,500 36
2010/01/15 98,000 98,000 97,500 97,900 16
2010/01/14 97,500 98,000 97,000 98,000 99
2010/01/13 96,500 97,700 96,500 97,500 11
2010/01/12 95,900 97,900 95,900 97,200 47
2010/01/08 96,800 97,400 96,100 97,400 26
2010/01/07 96,700 97,700 96,100 97,000 61
2010/01/06 95,200 97,900 95,200 96,700 57
2010/01/05 94,500 96,000 94,500 94,900 31
2010/01/04 96,600 96,600 93,800 94,500 86

このページの先頭へ