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 |
|---|---|---|---|---|---|
| 2012/12/28 | 1,157 | 1,160 | 1,150 | 1,160 | 6,400 |
| 2012/12/27 | 1,179 | 1,185 | 1,164 | 1,164 | 5,300 |
| 2012/12/26 | 1,187 | 1,195 | 1,169 | 1,179 | 6,100 |
| 2012/12/26 | 1 -> 100.00 分割 | ||||
| 2012/12/25 | 119,200 | 119,600 | 118,600 | 119,600 | 119 |
| 2012/12/21 | 118,600 | 119,800 | 118,500 | 118,500 | 120 |
| 2012/12/20 | 119,500 | 119,600 | 118,500 | 118,800 | 114 |
| 2012/12/19 | 117,300 | 119,100 | 117,100 | 119,100 | 145 |
| 2012/12/18 | 117,300 | 119,200 | 116,800 | 116,800 | 171 |
| 2012/12/17 | 118,000 | 118,200 | 116,600 | 117,300 | 79 |
| 2012/12/14 | 117,500 | 117,500 | 110,800 | 117,500 | 67 |
| 2012/12/13 | 117,500 | 118,100 | 117,000 | 118,100 | 54 |
| 2012/12/12 | 117,000 | 117,500 | 117,000 | 117,500 | 73 |
| 2012/12/11 | 117,000 | 117,000 | 116,900 | 117,000 | 63 |
| 2012/12/10 | 115,600 | 117,000 | 115,600 | 117,000 | 65 |
| 2012/12/07 | 115,800 | 116,900 | 115,500 | 116,500 | 41 |
| 2012/12/06 | 117,000 | 117,200 | 116,200 | 116,900 | 41 |
| 2012/12/05 | 117,000 | 117,000 | 116,000 | 117,000 | 38 |
| 2012/12/04 | 116,900 | 117,500 | 116,100 | 116,900 | 36 |
| 2012/12/03 | 117,500 | 117,500 | 116,200 | 116,200 | 17 |
| 2012/11/30 | 116,400 | 117,000 | 116,200 | 117,000 | 86 |
| 2012/11/29 | 116,300 | 116,300 | 115,600 | 116,200 | 87 |
| 2012/11/28 | 116,000 | 116,000 | 115,300 | 115,300 | 25 |
| 2012/11/27 | 115,300 | 115,600 | 113,200 | 115,600 | 99 |
| 2012/11/26 | 114,200 | 114,900 | 113,600 | 114,800 | 71 |
| 2012/11/22 | 112,700 | 114,200 | 112,700 | 114,200 | 52 |
| 2012/11/21 | 112,100 | 113,300 | 112,100 | 113,300 | 38 |
| 2012/11/20 | 112,000 | 113,000 | 112,000 | 112,900 | 31 |
| 2012/11/19 | 112,700 | 112,700 | 111,500 | 112,000 | 28 |
| 2012/11/16 | 113,000 | 113,000 | 112,500 | 112,800 | 25 |
| 2012/11/15 | 111,000 | 111,400 | 111,000 | 111,400 | 21 |
| 2012/11/14 | 112,300 | 112,300 | 111,000 | 111,000 | 16 |
| 2012/11/13 | 112,300 | 112,400 | 111,000 | 112,400 | 21 |
| 2012/11/12 | 110,800 | 112,300 | 110,000 | 111,900 | 28 |
| 2012/11/09 | 110,000 | 111,700 | 110,000 | 110,700 | 48 |
| 2012/11/08 | 110,000 | 117,300 | 108,300 | 110,000 | 171 |
| 2012/11/07 | 111,500 | 111,500 | 108,600 | 111,000 | 34 |
| 2012/11/06 | 110,400 | 111,000 | 110,400 | 111,000 | 9 |
| 2012/11/05 | 110,000 | 111,600 | 110,000 | 111,600 | 7 |
| 2012/11/02 | 111,200 | 111,800 | 109,200 | 110,000 | 34 |
| 2012/11/01 | 111,800 | 112,000 | 110,200 | 111,800 | 34 |
| 2012/10/31 | 111,000 | 112,000 | 109,200 | 112,000 | 40 |
| 2012/10/30 | 112,000 | 112,000 | 110,400 | 110,400 | 46 |
| 2012/10/29 | 111,000 | 112,000 | 110,400 | 110,400 | 51 |
| 2012/10/26 | 112,300 | 112,300 | 111,000 | 111,000 | 30 |
| 2012/10/25 | 113,500 | 113,500 | 112,000 | 112,300 | 144 |
| 2012/10/24 | 110,300 | 110,300 | 109,100 | 110,300 | 26 |
| 2012/10/23 | 110,000 | 110,700 | 108,000 | 110,000 | 71 |
| 2012/10/22 | 110,500 | 110,500 | 109,000 | 110,000 | 37 |
| 2012/10/19 | 109,800 | 112,000 | 109,000 | 110,900 | 90 |
| 2012/10/18 | 109,000 | 110,000 | 109,000 | 109,900 | 43 |
| 2012/10/17 | 108,000 | 109,800 | 108,000 | 108,600 | 67 |
| 2012/10/16 | 105,800 | 107,600 | 105,800 | 107,000 | 39 |
| 2012/10/15 | 105,500 | 106,400 | 105,500 | 106,000 | 39 |
| 2012/10/12 | 105,500 | 105,700 | 105,500 | 105,500 | 38 |
| 2012/10/11 | 105,200 | 106,900 | 105,200 | 106,200 | 28 |
| 2012/10/10 | 105,100 | 106,200 | 105,100 | 105,500 | 42 |
| 2012/10/09 | 105,400 | 105,400 | 105,000 | 105,200 | 12 |
| 2012/10/05 | 104,900 | 105,300 | 104,600 | 105,300 | 43 |
| 2012/10/04 | 104,500 | 105,000 | 104,500 | 104,600 | 23 |
| 2012/10/03 | 103,500 | 104,300 | 103,500 | 104,000 | 19 |
| 2012/10/02 | 103,600 | 104,000 | 103,500 | 103,900 | 27 |
| 2012/10/01 | 104,000 | 104,000 | 103,500 | 104,000 | 16 |
| 2012/09/28 | 104,300 | 104,500 | 103,600 | 104,000 | 19 |
| 2012/09/27 | 103,300 | 103,500 | 103,100 | 103,500 | 8 |
| 2012/09/26 | 103,100 | 103,300 | 103,100 | 103,300 | 15 |
| 2012/09/25 | 104,900 | 104,900 | 103,500 | 103,500 | 24 |
| 2012/09/24 | 103,000 | 104,900 | 102,800 | 104,900 | 22 |
| 2012/09/21 | 104,000 | 104,000 | 103,600 | 103,600 | 17 |
| 2012/09/20 | 104,000 | 104,000 | 103,800 | 104,000 | 5 |
| 2012/09/19 | 104,700 | 104,700 | 104,000 | 104,000 | 31 |
| 2012/09/18 | 103,600 | 104,900 | 102,600 | 104,800 | 21 |
| 2012/09/14 | 104,000 | 105,000 | 104,000 | 105,000 | 50 |
| 2012/09/13 | 102,500 | 102,500 | 102,000 | 102,500 | 4 |
| 2012/09/12 | 101,100 | 103,100 | 101,100 | 103,000 | 27 |
| 2012/09/11 | 102,100 | 102,100 | 101,100 | 101,100 | 5 |
| 2012/09/10 | 102,000 | 102,900 | 101,000 | 102,300 | 9 |
| 2012/09/07 | 102,400 | 102,400 | 102,000 | 102,000 | 4 |
| 2012/09/06 | 100,600 | 100,900 | 100,200 | 100,900 | 14 |
| 2012/09/05 | 103,000 | 103,000 | 100,000 | 100,600 | 97 |
| 2012/09/04 | 103,000 | 103,100 | 103,000 | 103,000 | 4 |
| 2012/09/03 | 103,900 | 103,900 | 102,800 | 102,800 | 14 |
| 2012/08/31 | 103,800 | 103,900 | 102,500 | 103,900 | 13 |
| 2012/08/30 | 103,300 | 104,000 | 103,000 | 104,000 | 21 |
| 2012/08/29 | 102,500 | 103,000 | 102,500 | 103,000 | 9 |
| 2012/08/28 | 103,200 | 103,200 | 102,500 | 102,500 | 23 |
| 2012/08/27 | 103,900 | 104,000 | 103,100 | 103,300 | 32 |
| 2012/08/24 | 102,800 | 103,000 | 102,300 | 102,400 | 23 |
| 2012/08/23 | 102,000 | 102,000 | 102,000 | 102,000 | 4 |
| 2012/08/22 | 102,600 | 103,400 | 102,000 | 102,000 | 26 |
| 2012/08/21 | 101,200 | 101,500 | 101,200 | 101,400 | 25 |
| 2012/08/20 | 103,200 | 103,200 | 102,000 | 102,000 | 23 |
| 2012/08/17 | 103,000 | 103,000 | 102,200 | 102,900 | 16 |
| 2012/08/16 | 103,000 | 103,000 | 102,500 | 103,000 | 15 |
| 2012/08/15 | 102,100 | 103,600 | 101,500 | 102,300 | 18 |
| 2012/08/14 | 101,300 | 104,200 | 101,100 | 104,200 | 48 |
| 2012/08/13 | 102,800 | 103,000 | 101,500 | 101,500 | 27 |
| 2012/08/10 | 101,500 | 102,500 | 101,200 | 101,500 | 33 |
| 2012/08/09 | 101,200 | 102,900 | 100,500 | 102,000 | 26 |
| 2012/08/08 | 99,800 | 106,000 | 99,800 | 102,000 | 148 |
| 2012/08/07 | 99,800 | 100,000 | 99,800 | 100,000 | 7 |
| 2012/08/06 | 100,100 | 100,100 | 99,800 | 99,800 | 5 |
| 2012/08/03 | 100,200 | 100,200 | 100,100 | 100,100 | 3 |
| 2012/08/02 | 100,700 | 101,000 | 100,100 | 100,600 | 26 |
| 2012/08/01 | 100,400 | 100,400 | 99,500 | 100,400 | 18 |
| 2012/07/31 | 100,200 | 100,800 | 100,200 | 100,400 | 31 |
| 2012/07/30 | 100,400 | 100,400 | 100,300 | 100,300 | 6 |
| 2012/07/27 | 99,700 | 101,800 | 99,700 | 100,300 | 66 |
| 2012/07/26 | 99,500 | 99,900 | 99,000 | 99,000 | 57 |
| 2012/07/25 | 101,000 | 101,000 | 99,500 | 100,000 | 30 |
| 2012/07/24 | 99,700 | 100,800 | 99,700 | 99,900 | 30 |
| 2012/07/23 | 99,900 | 100,500 | 99,600 | 100,000 | 13 |
| 2012/07/20 | 100,000 | 100,500 | 100,000 | 100,000 | 17 |
| 2012/07/19 | 100,500 | 100,500 | 100,000 | 100,000 | 2 |
| 2012/07/18 | 101,600 | 101,600 | 99,500 | 99,500 | 35 |
| 2012/07/17 | 102,000 | 102,000 | 101,200 | 101,600 | 37 |
| 2012/07/13 | 101,000 | 102,300 | 101,000 | 101,800 | 35 |
| 2012/07/12 | 101,700 | 101,700 | 101,000 | 101,000 | 21 |
| 2012/07/11 | 100,900 | 101,400 | 100,000 | 101,400 | 38 |
| 2012/07/10 | 100,500 | 100,500 | 99,300 | 99,600 | 23 |
| 2012/07/09 | 100,900 | 100,900 | 100,500 | 100,500 | 6 |
| 2012/07/06 | 99,200 | 101,800 | 99,000 | 100,000 | 84 |
| 2012/07/05 | 100,000 | 101,000 | 99,000 | 99,200 | 166 |
| 2012/07/04 | 100,200 | 100,200 | 100,000 | 100,000 | 16 |
| 2012/07/03 | 101,000 | 102,000 | 99,800 | 99,800 | 40 |
| 2012/07/02 | 101,600 | 101,600 | 100,800 | 100,800 | 26 |
| 2012/06/29 | 101,300 | 101,600 | 101,100 | 101,600 | 8 |
| 2012/06/28 | 101,500 | 101,500 | 100,600 | 101,300 | 25 |
| 2012/06/27 | 102,000 | 102,000 | 100,600 | 100,800 | 17 |
| 2012/06/26 | 102,000 | 102,800 | 101,500 | 102,800 | 39 |
| 2012/06/25 | 102,300 | 102,900 | 101,800 | 102,800 | 124 |
| 2012/06/22 | 101,200 | 101,800 | 101,100 | 101,800 | 30 |
| 2012/06/21 | 101,100 | 101,900 | 101,100 | 101,500 | 61 |
| 2012/06/20 | 100,100 | 101,800 | 100,100 | 101,200 | 24 |
| 2012/06/19 | 99,800 | 100,800 | 99,800 | 100,000 | 38 |
| 2012/06/18 | 100,200 | 100,500 | 99,700 | 99,700 | 46 |
| 2012/06/15 | 99,700 | 100,200 | 99,500 | 99,500 | 41 |
| 2012/06/14 | 99,900 | 100,000 | 99,500 | 99,600 | 45 |
| 2012/06/13 | 101,000 | 101,000 | 100,000 | 100,300 | 28 |
| 2012/06/12 | 101,900 | 101,900 | 100,700 | 101,000 | 39 |
| 2012/06/11 | 101,000 | 101,000 | 99,500 | 100,000 | 21 |
| 2012/06/08 | 101,000 | 101,000 | 100,000 | 100,000 | 11 |
| 2012/06/07 | 100,300 | 101,000 | 100,000 | 100,200 | 63 |
| 2012/06/06 | 99,400 | 99,700 | 99,000 | 99,700 | 30 |
| 2012/06/05 | 97,500 | 99,400 | 97,500 | 98,700 | 12 |
| 2012/06/04 | 99,000 | 99,900 | 97,100 | 97,100 | 155 |
| 2012/06/01 | 100,200 | 100,500 | 100,100 | 100,200 | 50 |
| 2012/05/31 | 100,800 | 100,800 | 100,000 | 100,200 | 51 |
| 2012/05/30 | 100,800 | 101,000 | 100,000 | 100,200 | 37 |
| 2012/05/29 | 100,800 | 101,800 | 100,100 | 100,900 | 52 |
| 2012/05/28 | 102,200 | 102,300 | 102,100 | 102,300 | 5 |
| 2012/05/25 | 102,000 | 102,200 | 102,000 | 102,200 | 18 |
| 2012/05/24 | 101,500 | 101,600 | 99,800 | 100,500 | 66 |
| 2012/05/23 | 102,000 | 102,800 | 101,900 | 102,000 | 14 |
| 2012/05/22 | 101,000 | 101,900 | 101,000 | 101,900 | 26 |
| 2012/05/21 | 101,600 | 102,000 | 100,600 | 101,300 | 54 |
| 2012/05/18 | 103,000 | 104,100 | 102,200 | 102,500 | 60 |
| 2012/05/17 | 103,600 | 104,600 | 103,100 | 104,300 | 42 |
| 2012/05/16 | 108,300 | 108,300 | 100,300 | 104,300 | 78 |
| 2012/05/15 | 105,700 | 108,700 | 105,600 | 106,200 | 135 |
| 2012/05/14 | 110,600 | 110,600 | 109,000 | 110,000 | 26 |
| 2012/05/11 | 109,500 | 111,000 | 109,500 | 110,900 | 76 |
| 2012/05/10 | 110,000 | 110,000 | 109,500 | 110,000 | 11 |
| 2012/05/09 | 110,500 | 110,800 | 110,000 | 110,800 | 22 |
| 2012/05/08 | 110,000 | 110,900 | 110,000 | 110,500 | 7 |
| 2012/05/07 | 110,000 | 110,000 | 107,800 | 110,000 | 65 |
| 2012/05/02 | 110,000 | 110,300 | 110,000 | 110,000 | 31 |
| 2012/05/01 | 110,100 | 110,100 | 110,000 | 110,000 | 20 |
| 2012/04/27 | 110,300 | 110,400 | 110,100 | 110,100 | 11 |
| 2012/04/26 | 111,200 | 111,500 | 110,200 | 110,300 | 21 |
| 2012/04/25 | 114,000 | 114,000 | 111,400 | 112,700 | 66 |
| 2012/04/24 | 110,100 | 111,000 | 109,600 | 110,800 | 64 |
| 2012/04/23 | 110,100 | 111,000 | 110,100 | 110,400 | 19 |
| 2012/04/20 | 109,000 | 110,700 | 109,000 | 110,700 | 49 |
| 2012/04/19 | 110,100 | 111,100 | 110,000 | 110,300 | 59 |
| 2012/04/18 | 110,200 | 111,000 | 110,000 | 110,100 | 23 |
| 2012/04/17 | 108,900 | 109,500 | 108,500 | 109,500 | 20 |
| 2012/04/16 | 108,000 | 108,800 | 108,000 | 108,800 | 6 |
| 2012/04/13 | 108,000 | 108,400 | 107,800 | 108,400 | 11 |
| 2012/04/12 | 106,500 | 108,000 | 106,500 | 107,700 | 64 |
| 2012/04/11 | 111,000 | 111,100 | 105,200 | 107,900 | 131 |
| 2012/04/10 | 111,200 | 111,900 | 111,100 | 111,100 | 23 |
| 2012/04/09 | 111,700 | 111,800 | 111,100 | 111,700 | 22 |
| 2012/04/06 | 112,900 | 112,900 | 111,500 | 112,200 | 55 |
| 2012/04/05 | 112,700 | 113,300 | 112,100 | 113,200 | 32 |
| 2012/04/04 | 112,700 | 112,900 | 112,000 | 112,900 | 49 |
| 2012/04/03 | 112,300 | 112,700 | 112,100 | 112,700 | 17 |
| 2012/04/02 | 112,500 | 112,600 | 112,100 | 112,100 | 50 |
| 2012/03/30 | 112,600 | 113,500 | 112,300 | 112,500 | 88 |
| 2012/03/29 | 112,700 | 113,000 | 112,300 | 112,900 | 18 |
| 2012/03/28 | 112,300 | 113,700 | 112,300 | 113,000 | 21 |
| 2012/03/27 | 112,700 | 113,900 | 112,100 | 112,300 | 41 |
| 2012/03/26 | 113,100 | 113,600 | 111,800 | 112,700 | 54 |
| 2012/03/23 | 112,500 | 113,400 | 112,500 | 113,100 | 53 |
| 2012/03/22 | 112,500 | 112,500 | 112,100 | 112,200 | 13 |
| 2012/03/21 | 112,300 | 113,000 | 112,100 | 112,100 | 30 |
| 2012/03/19 | 112,300 | 113,100 | 112,000 | 112,300 | 53 |
| 2012/03/16 | 112,300 | 113,300 | 112,300 | 112,300 | 45 |
| 2012/03/15 | 113,000 | 113,100 | 112,800 | 112,900 | 20 |
| 2012/03/14 | 113,000 | 113,800 | 113,000 | 113,000 | 27 |
| 2012/03/13 | 112,700 | 112,900 | 112,000 | 112,600 | 61 |
| 2012/03/12 | 114,400 | 114,400 | 113,000 | 113,000 | 50 |
| 2012/03/09 | 113,200 | 114,400 | 113,200 | 113,300 | 63 |
| 2012/03/08 | 114,400 | 114,400 | 112,700 | 113,200 | 88 |
| 2012/03/07 | 115,000 | 115,000 | 113,600 | 114,300 | 41 |
| 2012/03/06 | 116,400 | 116,400 | 115,200 | 115,200 | 55 |
| 2012/03/05 | 117,000 | 117,800 | 115,000 | 116,400 | 44 |
| 2012/03/02 | 115,800 | 115,800 | 114,800 | 114,800 | 18 |
| 2012/03/01 | 114,500 | 119,300 | 113,100 | 114,200 | 276 |
| 2012/02/29 | 115,500 | 118,000 | 114,600 | 114,600 | 103 |
| 2012/02/28 | 115,900 | 115,900 | 114,200 | 115,500 | 32 |
| 2012/02/27 | 120,000 | 120,000 | 114,100 | 115,900 | 132 |
| 2012/02/24 | 115,500 | 120,300 | 114,000 | 119,800 | 271 |
| 2012/02/23 | 112,000 | 114,200 | 112,000 | 113,500 | 145 |
| 2012/02/22 | 111,800 | 112,100 | 110,700 | 112,100 | 97 |
| 2012/02/21 | 111,000 | 111,900 | 110,500 | 111,500 | 26 |
| 2012/02/20 | 112,600 | 112,600 | 110,200 | 111,400 | 120 |
| 2012/02/17 | 113,500 | 113,500 | 112,600 | 112,600 | 16 |
| 2012/02/16 | 114,000 | 114,000 | 113,000 | 113,500 | 43 |
| 2012/02/15 | 113,000 | 114,500 | 112,800 | 114,400 | 120 |
| 2012/02/14 | 115,500 | 115,800 | 111,200 | 114,100 | 131 |
| 2012/02/13 | 113,700 | 114,700 | 113,600 | 113,900 | 55 |
| 2012/02/10 | 114,400 | 114,400 | 113,000 | 113,400 | 16 |
| 2012/02/09 | 113,600 | 113,600 | 112,200 | 113,000 | 36 |
| 2012/02/08 | 111,500 | 113,200 | 111,200 | 113,000 | 67 |
| 2012/02/07 | 111,500 | 112,400 | 111,100 | 111,600 | 22 |
| 2012/02/06 | 111,000 | 112,000 | 110,600 | 111,500 | 24 |
| 2012/02/03 | 112,200 | 112,300 | 110,800 | 110,800 | 64 |
| 2012/02/02 | 112,000 | 114,400 | 112,000 | 114,000 | 44 |
| 2012/02/01 | 115,000 | 115,000 | 113,000 | 113,000 | 27 |
| 2012/01/31 | 114,400 | 116,200 | 113,700 | 114,800 | 28 |
| 2012/01/30 | 116,000 | 116,500 | 115,000 | 115,500 | 70 |
| 2012/01/27 | 115,500 | 117,600 | 115,000 | 117,600 | 64 |
| 2012/01/26 | 116,900 | 117,300 | 114,200 | 117,000 | 130 |
| 2012/01/25 | 111,000 | 120,500 | 111,000 | 118,000 | 542 |
| 2012/01/24 | 110,600 | 110,600 | 109,100 | 109,800 | 60 |
| 2012/01/23 | 110,500 | 111,100 | 109,600 | 110,500 | 66 |
| 2012/01/20 | 110,000 | 110,500 | 110,000 | 110,500 | 123 |
| 2012/01/19 | 109,100 | 109,800 | 109,000 | 109,800 | 83 |
| 2012/01/18 | 110,000 | 111,800 | 107,100 | 107,300 | 183 |
| 2012/01/17 | 106,000 | 111,000 | 106,000 | 109,500 | 270 |
| 2012/01/16 | 103,000 | 105,300 | 103,000 | 105,200 | 141 |
| 2012/01/13 | 101,500 | 103,300 | 101,000 | 103,300 | 69 |
| 2012/01/12 | 101,500 | 101,900 | 101,000 | 101,900 | 55 |
| 2012/01/11 | 101,100 | 101,500 | 100,500 | 101,300 | 74 |
| 2012/01/10 | 101,400 | 102,300 | 100,500 | 101,100 | 70 |
| 2012/01/06 | 100,700 | 101,500 | 100,300 | 101,400 | 20 |
| 2012/01/05 | 101,300 | 101,300 | 100,400 | 101,000 | 41 |
| 2012/01/04 | 101,800 | 101,800 | 100,200 | 101,600 | 35 |