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 |
|---|---|---|---|---|---|
| 2011/12/30 | 101,200 | 102,000 | 101,200 | 101,400 | 39 |
| 2011/12/29 | 101,500 | 102,100 | 101,500 | 102,000 | 53 |
| 2011/12/28 | 102,000 | 102,500 | 101,800 | 102,500 | 27 |
| 2011/12/27 | 106,400 | 106,400 | 105,000 | 105,200 | 105 |
| 2011/12/26 | 107,000 | 107,000 | 106,300 | 106,500 | 91 |
| 2011/12/22 | 106,000 | 106,300 | 106,000 | 106,200 | 54 |
| 2011/12/21 | 105,800 | 106,100 | 105,800 | 106,000 | 44 |
| 2011/12/20 | 105,000 | 106,100 | 105,000 | 105,800 | 43 |
| 2011/12/19 | 105,100 | 106,200 | 105,100 | 106,100 | 49 |
| 2011/12/16 | 105,000 | 105,300 | 104,900 | 104,900 | 44 |
| 2011/12/15 | 105,000 | 105,200 | 104,000 | 105,200 | 64 |
| 2011/12/14 | 105,100 | 105,300 | 104,500 | 105,000 | 69 |
| 2011/12/13 | 105,100 | 105,200 | 104,500 | 105,000 | 37 |
| 2011/12/12 | 104,800 | 105,100 | 104,800 | 105,000 | 48 |
| 2011/12/09 | 104,900 | 105,300 | 104,000 | 105,000 | 44 |
| 2011/12/08 | 105,000 | 105,200 | 104,500 | 105,100 | 32 |
| 2011/12/07 | 103,800 | 105,000 | 102,700 | 105,000 | 107 |
| 2011/12/06 | 103,000 | 103,600 | 103,000 | 103,000 | 46 |
| 2011/12/05 | 102,300 | 103,000 | 101,800 | 103,000 | 61 |
| 2011/12/02 | 101,900 | 102,400 | 101,800 | 102,400 | 33 |
| 2011/12/01 | 100,900 | 102,400 | 100,500 | 102,200 | 15 |
| 2011/11/30 | 99,900 | 100,500 | 99,900 | 100,100 | 21 |
| 2011/11/29 | 100,100 | 100,400 | 99,600 | 99,600 | 46 |
| 2011/11/28 | 100,000 | 100,300 | 99,700 | 100,100 | 23 |
| 2011/11/25 | 100,000 | 100,200 | 99,500 | 100,000 | 66 |
| 2011/11/24 | 100,700 | 100,700 | 99,500 | 99,700 | 31 |
| 2011/11/22 | 100,600 | 100,600 | 99,500 | 100,600 | 41 |
| 2011/11/21 | 100,000 | 100,000 | 99,500 | 100,000 | 19 |
| 2011/11/18 | 98,400 | 100,000 | 98,400 | 100,000 | 28 |
| 2011/11/17 | 100,000 | 100,000 | 99,900 | 99,900 | 32 |
| 2011/11/16 | 100,500 | 101,300 | 100,100 | 101,000 | 44 |
| 2011/11/15 | 101,400 | 101,400 | 100,300 | 101,400 | 16 |
| 2011/11/14 | 101,200 | 101,500 | 99,900 | 101,500 | 80 |
| 2011/11/11 | 101,200 | 102,000 | 101,200 | 101,200 | 12 |
| 2011/11/10 | 101,500 | 102,000 | 101,400 | 101,400 | 40 |
| 2011/11/09 | 102,000 | 102,000 | 101,100 | 101,700 | 32 |
| 2011/11/08 | 101,400 | 101,700 | 101,400 | 101,700 | 18 |
| 2011/11/07 | 101,700 | 102,000 | 101,100 | 101,300 | 65 |
| 2011/11/04 | 102,300 | 103,200 | 101,000 | 101,500 | 69 |
| 2011/11/02 | 103,400 | 103,400 | 102,300 | 102,300 | 42 |
| 2011/11/01 | 103,400 | 103,700 | 102,900 | 103,500 | 27 |
| 2011/10/31 | 102,800 | 103,100 | 102,300 | 103,000 | 19 |
| 2011/10/28 | 101,700 | 102,600 | 101,200 | 102,000 | 68 |
| 2011/10/27 | 101,400 | 102,600 | 101,400 | 101,500 | 29 |
| 2011/10/26 | 103,000 | 103,000 | 101,000 | 101,500 | 29 |
| 2011/10/25 | 103,500 | 103,800 | 102,100 | 103,000 | 118 |
| 2011/10/24 | 101,200 | 101,700 | 100,500 | 101,600 | 43 |
| 2011/10/21 | 100,300 | 101,700 | 100,300 | 101,700 | 59 |
| 2011/10/20 | 100,000 | 101,900 | 100,000 | 100,300 | 61 |
| 2011/10/19 | 100,400 | 100,600 | 100,000 | 100,000 | 48 |
| 2011/10/18 | 100,800 | 100,800 | 100,200 | 100,400 | 24 |
| 2011/10/17 | 101,000 | 101,500 | 100,400 | 100,800 | 45 |
| 2011/10/14 | 99,500 | 100,600 | 99,300 | 100,200 | 120 |
| 2011/10/13 | 99,000 | 99,900 | 98,500 | 99,500 | 86 |
| 2011/10/12 | 97,700 | 97,800 | 97,500 | 97,800 | 12 |
| 2011/10/11 | 96,500 | 97,500 | 96,000 | 97,500 | 41 |
| 2011/10/07 | 95,500 | 95,900 | 95,500 | 95,900 | 4 |
| 2011/10/06 | 95,800 | 96,000 | 95,700 | 95,800 | 24 |
| 2011/10/05 | 96,900 | 97,000 | 95,200 | 95,200 | 57 |
| 2011/10/04 | 96,800 | 97,200 | 96,000 | 96,900 | 64 |
| 2011/10/03 | 97,100 | 98,000 | 96,000 | 98,000 | 37 |
| 2011/09/30 | 95,100 | 98,500 | 95,000 | 98,500 | 52 |
| 2011/09/29 | 94,900 | 94,900 | 94,000 | 94,900 | 35 |
| 2011/09/28 | 94,200 | 95,000 | 94,200 | 94,400 | 24 |
| 2011/09/27 | 93,600 | 95,200 | 93,600 | 94,000 | 59 |
| 2011/09/26 | 95,500 | 95,900 | 93,600 | 93,600 | 110 |
| 2011/09/22 | 95,100 | 96,000 | 95,100 | 95,900 | 81 |
| 2011/09/21 | 96,000 | 96,500 | 95,300 | 96,400 | 66 |
| 2011/09/20 | 96,100 | 96,100 | 96,000 | 96,000 | 12 |
| 2011/09/16 | 96,100 | 96,800 | 95,500 | 96,800 | 60 |
| 2011/09/15 | 95,900 | 96,000 | 95,500 | 95,700 | 39 |
| 2011/09/14 | 95,500 | 96,000 | 95,500 | 96,000 | 28 |
| 2011/09/13 | 95,300 | 96,900 | 95,300 | 96,200 | 16 |
| 2011/09/12 | 96,000 | 96,000 | 95,100 | 96,000 | 32 |
| 2011/09/09 | 95,200 | 96,200 | 95,200 | 96,200 | 34 |
| 2011/09/08 | 96,000 | 96,000 | 95,900 | 96,000 | 13 |
| 2011/09/07 | 95,300 | 96,000 | 95,300 | 95,700 | 7 |
| 2011/09/06 | 95,000 | 96,000 | 95,000 | 95,000 | 66 |
| 2011/09/05 | 96,900 | 96,900 | 96,100 | 96,100 | 13 |
| 2011/09/02 | 97,000 | 97,000 | 96,700 | 96,800 | 23 |
| 2011/09/01 | 97,000 | 97,500 | 97,000 | 97,000 | 15 |
| 2011/08/31 | 97,300 | 97,500 | 97,000 | 97,400 | 22 |
| 2011/08/30 | 97,000 | 97,600 | 96,700 | 97,600 | 37 |
| 2011/08/29 | 95,300 | 95,700 | 95,300 | 95,700 | 12 |
| 2011/08/26 | 95,500 | 96,200 | 94,900 | 95,300 | 25 |
| 2011/08/25 | 97,900 | 97,900 | 94,500 | 96,500 | 96 |
| 2011/08/24 | 95,000 | 96,500 | 94,700 | 96,400 | 82 |
| 2011/08/23 | 94,500 | 94,700 | 94,000 | 94,700 | 83 |
| 2011/08/22 | 94,400 | 95,000 | 94,400 | 94,600 | 41 |
| 2011/08/19 | 96,600 | 97,300 | 94,000 | 95,200 | 173 |
| 2011/08/18 | 97,900 | 97,900 | 97,000 | 97,300 | 44 |
| 2011/08/17 | 97,600 | 98,100 | 97,000 | 97,600 | 36 |
| 2011/08/16 | 99,200 | 99,200 | 97,000 | 97,900 | 49 |
| 2011/08/15 | 97,300 | 98,900 | 97,300 | 98,900 | 37 |
| 2011/08/12 | 98,100 | 99,300 | 97,000 | 97,500 | 67 |
| 2011/08/11 | 95,100 | 98,800 | 94,900 | 98,100 | 73 |
| 2011/08/10 | 99,300 | 99,300 | 97,600 | 99,100 | 58 |
| 2011/08/09 | 97,100 | 97,100 | 93,600 | 96,300 | 229 |
| 2011/08/08 | 98,900 | 99,100 | 98,600 | 98,600 | 104 |
| 2011/08/05 | 99,900 | 99,900 | 99,000 | 99,900 | 177 |
| 2011/08/04 | 100,100 | 101,100 | 100,100 | 100,500 | 54 |
| 2011/08/03 | 100,500 | 100,900 | 100,000 | 100,000 | 42 |
| 2011/08/02 | 100,600 | 101,100 | 100,500 | 100,600 | 32 |
| 2011/08/01 | 101,500 | 102,200 | 100,500 | 100,500 | 95 |
| 2011/07/29 | 101,200 | 101,900 | 101,100 | 101,300 | 47 |
| 2011/07/28 | 101,300 | 101,500 | 101,200 | 101,200 | 52 |
| 2011/07/27 | 102,000 | 102,500 | 101,600 | 101,700 | 42 |
| 2011/07/26 | 102,500 | 103,000 | 101,800 | 103,000 | 102 |
| 2011/07/25 | 102,800 | 103,000 | 102,400 | 102,400 | 68 |
| 2011/07/22 | 102,800 | 103,500 | 102,500 | 102,700 | 80 |
| 2011/07/21 | 103,200 | 104,000 | 102,700 | 103,300 | 79 |
| 2011/07/20 | 103,800 | 104,000 | 103,200 | 103,200 | 52 |
| 2011/07/19 | 104,000 | 104,000 | 103,500 | 103,500 | 28 |
| 2011/07/15 | 104,200 | 104,600 | 103,700 | 103,800 | 70 |
| 2011/07/14 | 104,500 | 104,700 | 103,900 | 104,500 | 62 |
| 2011/07/13 | 104,100 | 105,000 | 104,100 | 104,700 | 54 |
| 2011/07/12 | 104,900 | 105,500 | 104,600 | 104,700 | 66 |
| 2011/07/11 | 106,500 | 106,800 | 105,600 | 105,800 | 44 |
| 2011/07/08 | 105,700 | 106,500 | 105,300 | 106,500 | 79 |
| 2011/07/07 | 104,900 | 105,600 | 104,900 | 105,300 | 48 |
| 2011/07/06 | 106,000 | 106,000 | 104,200 | 104,700 | 108 |
| 2011/07/05 | 106,500 | 106,600 | 105,600 | 105,600 | 105 |
| 2011/07/04 | 106,900 | 106,900 | 106,600 | 106,700 | 49 |
| 2011/07/01 | 107,500 | 107,500 | 106,800 | 107,000 | 59 |
| 2011/06/30 | 107,200 | 108,000 | 106,500 | 107,700 | 79 |
| 2011/06/29 | 107,100 | 108,000 | 106,200 | 108,000 | 68 |
| 2011/06/28 | 107,700 | 107,800 | 106,500 | 107,100 | 112 |
| 2011/06/27 | 109,600 | 110,000 | 109,000 | 110,000 | 239 |
| 2011/06/24 | 107,300 | 109,100 | 107,300 | 108,600 | 123 |
| 2011/06/23 | 107,400 | 107,900 | 107,100 | 107,300 | 58 |
| 2011/06/22 | 106,700 | 107,500 | 106,300 | 107,400 | 38 |
| 2011/06/21 | 106,500 | 106,800 | 106,500 | 106,700 | 36 |
| 2011/06/20 | 108,000 | 108,500 | 106,200 | 106,200 | 81 |
| 2011/06/17 | 107,600 | 111,000 | 107,300 | 107,500 | 76 |
| 2011/06/16 | 107,200 | 107,300 | 107,000 | 107,300 | 54 |
| 2011/06/15 | 108,000 | 108,000 | 107,300 | 107,400 | 43 |
| 2011/06/14 | 108,000 | 108,000 | 107,100 | 107,400 | 40 |
| 2011/06/13 | 108,000 | 108,000 | 105,000 | 107,000 | 76 |
| 2011/06/10 | 108,400 | 110,000 | 108,000 | 110,000 | 55 |
| 2011/06/09 | 108,500 | 108,500 | 107,300 | 108,400 | 24 |
| 2011/06/08 | 107,700 | 109,000 | 107,500 | 108,500 | 43 |
| 2011/06/07 | 108,800 | 109,100 | 106,800 | 109,000 | 48 |
| 2011/06/06 | 110,000 | 110,000 | 109,000 | 109,000 | 50 |
| 2011/06/03 | 111,400 | 111,400 | 110,000 | 110,000 | 42 |
| 2011/06/02 | 109,500 | 111,300 | 109,000 | 111,200 | 91 |
| 2011/06/01 | 111,500 | 112,400 | 109,500 | 110,100 | 154 |
| 2011/05/31 | 109,500 | 111,600 | 108,300 | 110,200 | 119 |
| 2011/05/30 | 109,500 | 111,000 | 108,500 | 109,500 | 99 |
| 2011/05/27 | 109,000 | 110,700 | 108,300 | 109,500 | 84 |
| 2011/05/26 | 109,500 | 110,000 | 107,800 | 108,900 | 68 |
| 2011/05/25 | 112,900 | 112,900 | 109,100 | 109,800 | 61 |
| 2011/05/24 | 106,600 | 110,800 | 106,600 | 110,800 | 138 |
| 2011/05/23 | 107,700 | 109,000 | 101,200 | 108,400 | 230 |
| 2011/05/20 | 109,000 | 110,000 | 108,300 | 108,300 | 152 |
| 2011/05/19 | 110,400 | 110,800 | 108,600 | 110,000 | 92 |
| 2011/05/18 | 111,700 | 111,700 | 109,000 | 110,600 | 102 |
| 2011/05/17 | 110,000 | 112,400 | 109,300 | 110,000 | 117 |
| 2011/05/16 | 110,200 | 113,000 | 110,000 | 110,200 | 206 |
| 2011/05/13 | 118,200 | 121,200 | 112,800 | 113,200 | 536 |
| 2011/05/12 | 121,200 | 121,800 | 120,100 | 120,300 | 128 |
| 2011/05/11 | 122,800 | 124,400 | 122,000 | 122,400 | 88 |
| 2011/05/10 | 122,000 | 124,500 | 122,000 | 123,000 | 77 |
| 2011/05/09 | 122,400 | 122,600 | 121,500 | 121,700 | 43 |
| 2011/05/06 | 121,000 | 122,700 | 121,000 | 122,100 | 104 |
| 2011/05/02 | 122,000 | 124,000 | 121,600 | 122,500 | 130 |
| 2011/04/28 | 124,300 | 124,600 | 122,100 | 122,400 | 193 |
| 2011/04/27 | 124,100 | 125,700 | 123,700 | 125,000 | 132 |
| 2011/04/26 | 125,200 | 125,600 | 124,800 | 124,900 | 108 |
| 2011/04/25 | 126,000 | 127,000 | 125,200 | 125,700 | 179 |
| 2011/04/22 | 126,100 | 126,900 | 125,200 | 125,600 | 131 |
| 2011/04/21 | 128,200 | 128,200 | 126,100 | 127,100 | 114 |
| 2011/04/20 | 127,700 | 129,400 | 126,500 | 128,200 | 198 |
| 2011/04/19 | 126,400 | 127,700 | 125,100 | 126,400 | 211 |
| 2011/04/18 | 131,400 | 131,400 | 125,100 | 127,600 | 218 |
| 2011/04/15 | 133,700 | 133,700 | 129,400 | 130,500 | 458 |
| 2011/04/14 | 125,900 | 133,300 | 125,900 | 131,300 | 849 |
| 2011/04/13 | 124,100 | 126,100 | 123,900 | 125,800 | 193 |
| 2011/04/12 | 130,000 | 130,000 | 123,800 | 126,200 | 329 |
| 2011/04/11 | 127,000 | 129,500 | 127,000 | 129,500 | 135 |
| 2011/04/08 | 126,300 | 128,600 | 124,900 | 127,100 | 251 |
| 2011/04/07 | 128,900 | 130,700 | 127,100 | 127,600 | 303 |
| 2011/04/06 | 132,500 | 132,800 | 125,600 | 128,900 | 640 |
| 2011/04/05 | 135,000 | 135,200 | 131,000 | 132,500 | 348 |
| 2011/04/04 | 129,600 | 135,900 | 129,600 | 134,400 | 488 |
| 2011/04/01 | 130,600 | 132,400 | 129,100 | 130,000 | 436 |
| 2011/03/31 | 133,000 | 134,500 | 130,800 | 132,000 | 421 |
| 2011/03/30 | 131,300 | 134,700 | 128,300 | 133,200 | 885 |
| 2011/03/29 | 127,100 | 133,900 | 123,000 | 133,000 | 891 |
| 2011/03/28 | 131,000 | 134,000 | 127,100 | 127,100 | 588 |
| 2011/03/25 | 139,100 | 141,300 | 135,000 | 136,000 | 784 |
| 2011/03/24 | 144,100 | 146,000 | 132,000 | 141,000 | 1,596 |
| 2011/03/23 | 135,000 | 142,300 | 130,000 | 139,000 | 1,814 |
| 2011/03/22 | 125,500 | 135,500 | 125,000 | 134,200 | 1,411 |
| 2011/03/18 | 112,400 | 119,900 | 112,400 | 119,600 | 314 |
| 2011/03/17 | 105,100 | 113,000 | 105,100 | 109,000 | 229 |
| 2011/03/16 | 104,600 | 119,900 | 103,200 | 114,000 | 341 |
| 2011/03/15 | 131,900 | 131,900 | 98,900 | 105,500 | 1,083 |
| 2011/03/14 | 116,000 | 130,000 | 111,100 | 128,900 | 1,044 |
| 2011/03/11 | 125,400 | 126,500 | 122,000 | 122,000 | 255 |
| 2011/03/10 | 127,000 | 127,300 | 123,000 | 127,000 | 370 |
| 2011/03/09 | 123,000 | 127,000 | 123,000 | 126,600 | 406 |
| 2011/03/08 | 122,700 | 123,500 | 121,800 | 123,100 | 217 |
| 2011/03/07 | 121,000 | 124,400 | 121,000 | 122,700 | 494 |
| 2011/03/04 | 118,900 | 120,900 | 118,800 | 120,800 | 312 |
| 2011/03/03 | 118,300 | 118,500 | 117,900 | 117,900 | 64 |
| 2011/03/02 | 118,000 | 118,800 | 117,700 | 117,800 | 144 |
| 2011/03/01 | 118,800 | 119,000 | 117,900 | 118,000 | 78 |
| 2011/02/28 | 117,900 | 119,000 | 116,500 | 119,000 | 89 |
| 2011/02/25 | 117,300 | 118,000 | 117,000 | 117,100 | 229 |
| 2011/02/24 | 116,500 | 118,800 | 116,500 | 117,300 | 235 |
| 2011/02/23 | 118,600 | 119,200 | 117,000 | 118,900 | 169 |
| 2011/02/22 | 117,200 | 119,400 | 116,700 | 119,000 | 270 |
| 2011/02/21 | 117,000 | 117,800 | 116,600 | 117,200 | 227 |
| 2011/02/18 | 116,900 | 117,000 | 115,500 | 117,000 | 191 |
| 2011/02/17 | 116,600 | 118,300 | 115,300 | 117,000 | 292 |
| 2011/02/16 | 120,100 | 120,300 | 117,000 | 117,700 | 363 |
| 2011/02/15 | 121,500 | 122,500 | 117,700 | 121,500 | 582 |
| 2011/02/14 | 113,500 | 116,500 | 113,000 | 116,300 | 284 |
| 2011/02/10 | 110,000 | 112,300 | 110,000 | 112,300 | 90 |
| 2011/02/09 | 111,500 | 113,000 | 109,800 | 110,100 | 223 |
| 2011/02/08 | 108,000 | 111,500 | 108,000 | 110,800 | 423 |
| 2011/02/07 | 108,500 | 108,600 | 107,200 | 108,000 | 92 |
| 2011/02/04 | 108,900 | 109,200 | 106,500 | 108,000 | 161 |
| 2011/02/03 | 105,800 | 108,800 | 105,500 | 108,400 | 352 |
| 2011/02/02 | 105,000 | 105,900 | 103,500 | 105,900 | 95 |
| 2011/02/01 | 104,700 | 105,000 | 104,200 | 105,000 | 46 |
| 2011/01/31 | 103,000 | 104,600 | 102,900 | 104,600 | 40 |
| 2011/01/28 | 103,700 | 104,700 | 103,600 | 104,600 | 50 |
| 2011/01/27 | 104,500 | 104,700 | 103,500 | 104,700 | 60 |
| 2011/01/26 | 104,600 | 104,600 | 103,600 | 104,500 | 36 |
| 2011/01/25 | 104,500 | 104,600 | 104,400 | 104,600 | 42 |
| 2011/01/24 | 104,200 | 104,500 | 103,800 | 104,400 | 39 |
| 2011/01/21 | 104,000 | 104,500 | 103,500 | 104,200 | 94 |
| 2011/01/20 | 103,900 | 104,000 | 103,100 | 104,000 | 52 |
| 2011/01/19 | 104,200 | 104,500 | 103,100 | 103,800 | 79 |
| 2011/01/18 | 103,600 | 104,000 | 103,000 | 104,000 | 21 |
| 2011/01/17 | 102,300 | 103,700 | 102,000 | 103,600 | 74 |
| 2011/01/14 | 104,000 | 104,000 | 102,000 | 102,700 | 50 |
| 2011/01/13 | 102,400 | 104,200 | 102,400 | 104,000 | 96 |
| 2011/01/12 | 101,600 | 102,800 | 101,000 | 102,800 | 167 |
| 2011/01/11 | 101,700 | 101,900 | 101,100 | 101,500 | 71 |
| 2011/01/07 | 101,600 | 102,000 | 101,100 | 102,000 | 93 |
| 2011/01/06 | 102,500 | 102,500 | 101,100 | 102,000 | 111 |
| 2011/01/05 | 102,200 | 102,900 | 102,200 | 102,500 | 48 |
| 2011/01/04 | 103,900 | 103,900 | 101,900 | 103,100 | 67 |