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 |
|---|---|---|---|---|---|
| 2009/12/30 | 97,000 | 97,900 | 96,300 | 96,800 | 91 |
| 2009/12/29 | 98,400 | 98,500 | 96,800 | 98,000 | 58 |
| 2009/12/28 | 98,400 | 98,900 | 98,100 | 98,500 | 77 |
| 2009/12/25 | 101,500 | 101,500 | 100,500 | 101,400 | 127 |
| 2009/12/24 | 101,000 | 101,500 | 100,700 | 101,500 | 116 |
| 2009/12/22 | 101,000 | 101,100 | 100,500 | 101,000 | 38 |
| 2009/12/21 | 100,300 | 101,000 | 100,200 | 100,900 | 37 |
| 2009/12/18 | 99,800 | 100,800 | 99,500 | 100,200 | 51 |
| 2009/12/17 | 100,800 | 101,000 | 99,800 | 100,100 | 34 |
| 2009/12/16 | 100,000 | 100,800 | 99,400 | 100,800 | 60 |
| 2009/12/15 | 100,000 | 100,500 | 99,800 | 99,900 | 61 |
| 2009/12/14 | 100,500 | 100,600 | 99,100 | 99,100 | 37 |
| 2009/12/11 | 99,800 | 101,000 | 99,700 | 99,900 | 77 |
| 2009/12/10 | 97,300 | 99,800 | 97,300 | 99,800 | 97 |
| 2009/12/09 | 97,500 | 98,000 | 97,000 | 97,100 | 25 |
| 2009/12/08 | 97,500 | 98,000 | 97,000 | 97,500 | 35 |
| 2009/12/07 | 97,500 | 98,000 | 97,400 | 98,000 | 29 |
| 2009/12/04 | 97,000 | 97,700 | 96,500 | 97,400 | 52 |
| 2009/12/03 | 93,100 | 97,000 | 93,100 | 96,700 | 38 |
| 2009/12/02 | 92,900 | 93,800 | 92,500 | 93,100 | 29 |
| 2009/12/01 | 91,000 | 92,000 | 89,700 | 91,900 | 54 |
| 2009/11/30 | 87,900 | 94,500 | 87,300 | 90,000 | 81 |
| 2009/11/27 | 90,000 | 90,400 | 88,100 | 88,100 | 70 |
| 2009/11/26 | 88,200 | 90,000 | 88,000 | 90,000 | 90 |
| 2009/11/25 | 89,700 | 89,700 | 87,000 | 88,400 | 152 |
| 2009/11/24 | 92,800 | 92,800 | 89,900 | 89,900 | 125 |
| 2009/11/20 | 93,000 | 93,400 | 92,500 | 92,700 | 83 |
| 2009/11/19 | 95,500 | 95,500 | 93,000 | 93,800 | 76 |
| 2009/11/18 | 97,000 | 97,800 | 95,200 | 96,400 | 148 |
| 2009/11/17 | 100,100 | 100,100 | 96,700 | 99,000 | 205 |
| 2009/11/16 | 101,000 | 102,000 | 100,500 | 100,500 | 43 |
| 2009/11/13 | 101,700 | 102,000 | 100,100 | 101,000 | 99 |
| 2009/11/12 | 104,800 | 104,800 | 99,500 | 102,000 | 171 |
| 2009/11/11 | 105,000 | 105,000 | 104,400 | 105,000 | 65 |
| 2009/11/10 | 105,000 | 105,500 | 104,900 | 105,000 | 144 |
| 2009/11/09 | 105,000 | 105,000 | 104,000 | 105,000 | 46 |
| 2009/11/06 | 104,600 | 105,000 | 104,300 | 104,900 | 85 |
| 2009/11/05 | 103,600 | 104,300 | 103,200 | 104,300 | 153 |
| 2009/11/04 | 104,300 | 104,300 | 103,000 | 103,500 | 78 |
| 2009/11/02 | 101,900 | 103,500 | 101,900 | 103,500 | 54 |
| 2009/10/30 | 103,900 | 104,000 | 103,500 | 103,900 | 28 |
| 2009/10/29 | 103,900 | 104,000 | 100,800 | 103,000 | 91 |
| 2009/10/28 | 105,000 | 105,000 | 103,500 | 104,700 | 54 |
| 2009/10/27 | 105,200 | 105,500 | 104,200 | 105,000 | 72 |
| 2009/10/26 | 105,400 | 105,400 | 103,400 | 105,000 | 72 |
| 2009/10/23 | 103,300 | 103,700 | 101,900 | 103,400 | 66 |
| 2009/10/22 | 102,700 | 103,300 | 102,500 | 103,000 | 26 |
| 2009/10/21 | 103,900 | 103,900 | 102,200 | 103,400 | 59 |
| 2009/10/20 | 104,000 | 104,400 | 102,000 | 104,000 | 36 |
| 2009/10/19 | 103,100 | 104,500 | 102,800 | 103,500 | 26 |
| 2009/10/16 | 104,900 | 104,900 | 101,600 | 104,200 | 26 |
| 2009/10/15 | 104,500 | 105,300 | 104,500 | 104,600 | 65 |
| 2009/10/14 | 103,900 | 104,800 | 103,000 | 104,300 | 92 |
| 2009/10/13 | 102,100 | 103,900 | 102,100 | 103,900 | 94 |
| 2009/10/09 | 101,000 | 101,900 | 101,000 | 101,700 | 34 |
| 2009/10/08 | 102,000 | 102,000 | 101,100 | 102,000 | 38 |
| 2009/10/07 | 100,600 | 101,500 | 100,600 | 101,500 | 29 |
| 2009/10/06 | 102,900 | 102,900 | 100,200 | 101,000 | 62 |
| 2009/10/05 | 99,900 | 102,400 | 99,900 | 101,200 | 54 |
| 2009/10/02 | 99,000 | 100,500 | 99,000 | 99,900 | 109 |
| 2009/10/01 | 100,900 | 100,900 | 100,000 | 100,100 | 75 |
| 2009/09/30 | 101,600 | 101,800 | 100,600 | 100,900 | 40 |
| 2009/09/29 | 101,000 | 101,500 | 100,800 | 101,100 | 46 |
| 2009/09/28 | 100,900 | 101,500 | 100,400 | 100,600 | 52 |
| 2009/09/25 | 102,400 | 102,400 | 100,800 | 101,400 | 68 |
| 2009/09/24 | 102,000 | 103,000 | 100,800 | 102,000 | 71 |
| 2009/09/18 | 102,000 | 102,000 | 100,500 | 102,000 | 46 |
| 2009/09/17 | 101,600 | 102,500 | 101,600 | 102,400 | 95 |
| 2009/09/16 | 102,100 | 103,900 | 102,100 | 102,700 | 50 |
| 2009/09/15 | 102,000 | 103,800 | 102,000 | 103,000 | 89 |
| 2009/09/14 | 102,500 | 105,500 | 101,500 | 101,600 | 136 |
| 2009/09/11 | 101,000 | 101,900 | 100,500 | 101,900 | 73 |
| 2009/09/10 | 100,000 | 101,500 | 99,900 | 101,500 | 99 |
| 2009/09/09 | 100,300 | 100,900 | 98,800 | 99,900 | 132 |
| 2009/09/08 | 99,200 | 100,500 | 99,200 | 100,300 | 65 |
| 2009/09/07 | 101,200 | 102,000 | 100,200 | 101,000 | 136 |
| 2009/09/04 | 103,900 | 103,900 | 101,300 | 101,600 | 83 |
| 2009/09/03 | 102,900 | 104,000 | 102,600 | 104,000 | 36 |
| 2009/09/02 | 103,500 | 104,500 | 102,300 | 103,500 | 28 |
| 2009/09/01 | 105,500 | 105,700 | 103,000 | 104,400 | 74 |
| 2009/08/31 | 106,800 | 106,800 | 104,500 | 105,100 | 58 |
| 2009/08/28 | 105,200 | 106,300 | 104,500 | 105,300 | 88 |
| 2009/08/27 | 104,000 | 105,700 | 103,000 | 105,700 | 99 |
| 2009/08/26 | 107,000 | 107,000 | 104,900 | 105,800 | 130 |
| 2009/08/25 | 106,900 | 107,700 | 105,600 | 106,800 | 111 |
| 2009/08/24 | 108,000 | 108,000 | 107,100 | 107,500 | 98 |
| 2009/08/21 | 108,200 | 108,500 | 106,900 | 108,000 | 141 |
| 2009/08/20 | 108,200 | 109,400 | 107,300 | 109,200 | 149 |
| 2009/08/19 | 107,700 | 108,400 | 106,200 | 107,000 | 180 |
| 2009/08/18 | 106,000 | 108,000 | 104,800 | 106,600 | 188 |
| 2009/08/17 | 104,100 | 109,900 | 103,900 | 108,000 | 275 |
| 2009/08/14 | 105,900 | 106,900 | 102,500 | 103,600 | 423 |
| 2009/08/13 | 97,100 | 103,000 | 97,000 | 101,900 | 383 |
| 2009/08/12 | 95,000 | 96,900 | 94,500 | 96,900 | 174 |
| 2009/08/11 | 94,000 | 95,400 | 94,000 | 94,900 | 25 |
| 2009/08/10 | 94,300 | 95,000 | 93,800 | 94,000 | 35 |
| 2009/08/07 | 94,300 | 94,300 | 93,300 | 93,300 | 39 |
| 2009/08/06 | 94,100 | 94,500 | 93,800 | 93,800 | 45 |
| 2009/08/05 | 94,400 | 94,500 | 94,000 | 94,500 | 24 |
| 2009/08/04 | 94,700 | 95,000 | 94,000 | 94,000 | 32 |
| 2009/08/03 | 94,400 | 94,900 | 94,000 | 94,500 | 18 |
| 2009/07/31 | 94,100 | 95,000 | 93,500 | 94,500 | 40 |
| 2009/07/30 | 93,900 | 94,700 | 90,000 | 94,000 | 141 |
| 2009/07/29 | 95,000 | 95,900 | 92,000 | 94,000 | 164 |
| 2009/07/28 | 93,500 | 96,000 | 92,500 | 95,100 | 130 |
| 2009/07/27 | 94,600 | 94,600 | 93,300 | 93,900 | 77 |
| 2009/07/24 | 91,200 | 94,600 | 91,000 | 94,600 | 175 |
| 2009/07/23 | 90,100 | 90,700 | 90,000 | 90,700 | 45 |
| 2009/07/22 | 89,700 | 90,000 | 89,400 | 90,000 | 78 |
| 2009/07/21 | 88,800 | 89,400 | 88,000 | 89,000 | 30 |
| 2009/07/17 | 89,400 | 89,500 | 88,100 | 88,500 | 15 |
| 2009/07/16 | 89,600 | 89,800 | 89,000 | 89,200 | 28 |
| 2009/07/15 | 88,900 | 89,000 | 88,000 | 88,800 | 42 |
| 2009/07/14 | 87,500 | 88,500 | 87,500 | 88,300 | 35 |
| 2009/07/13 | 88,500 | 89,500 | 86,700 | 86,700 | 57 |
| 2009/07/10 | 89,200 | 89,200 | 86,500 | 88,700 | 165 |
| 2009/07/09 | 89,200 | 90,000 | 88,500 | 89,400 | 107 |
| 2009/07/08 | 91,500 | 91,500 | 89,000 | 91,000 | 265 |
| 2009/07/07 | 94,000 | 94,000 | 92,100 | 92,400 | 56 |
| 2009/07/06 | 94,600 | 95,000 | 93,400 | 93,600 | 76 |
| 2009/07/03 | 93,000 | 94,500 | 92,500 | 93,600 | 66 |
| 2009/07/02 | 92,600 | 93,800 | 92,000 | 93,800 | 102 |
| 2009/07/01 | 92,400 | 93,000 | 92,000 | 93,000 | 25 |
| 2009/06/30 | 93,000 | 93,100 | 91,500 | 93,000 | 76 |
| 2009/06/29 | 91,900 | 93,500 | 91,200 | 92,000 | 124 |
| 2009/06/26 | 95,100 | 95,500 | 93,700 | 93,900 | 100 |
| 2009/06/25 | 95,800 | 95,800 | 92,600 | 95,100 | 136 |
| 2009/06/24 | 98,000 | 98,000 | 95,700 | 96,800 | 246 |
| 2009/06/23 | 97,200 | 98,000 | 97,000 | 98,000 | 99 |
| 2009/06/22 | 97,800 | 98,400 | 97,100 | 98,200 | 128 |
| 2009/06/19 | 97,200 | 97,800 | 96,700 | 97,500 | 67 |
| 2009/06/18 | 97,500 | 97,500 | 96,500 | 96,600 | 28 |
| 2009/06/17 | 96,600 | 97,000 | 95,600 | 97,000 | 44 |
| 2009/06/16 | 95,700 | 96,500 | 95,600 | 95,600 | 87 |
| 2009/06/15 | 96,800 | 97,800 | 95,900 | 95,900 | 81 |
| 2009/06/12 | 96,500 | 96,600 | 94,800 | 95,800 | 145 |
| 2009/06/11 | 95,400 | 96,200 | 95,300 | 95,500 | 102 |
| 2009/06/10 | 95,000 | 95,600 | 94,500 | 95,000 | 79 |
| 2009/06/09 | 94,600 | 95,800 | 94,500 | 94,500 | 150 |
| 2009/06/08 | 93,600 | 96,000 | 93,100 | 94,300 | 85 |
| 2009/06/05 | 94,800 | 95,400 | 94,500 | 94,600 | 64 |
| 2009/06/04 | 95,300 | 95,300 | 94,000 | 95,200 | 79 |
| 2009/06/03 | 97,300 | 97,300 | 93,500 | 95,400 | 118 |
| 2009/06/02 | 98,000 | 98,000 | 96,300 | 97,300 | 155 |
| 2009/06/01 | 91,800 | 95,500 | 90,800 | 95,100 | 121 |
| 2009/05/29 | 88,800 | 92,500 | 88,700 | 92,500 | 124 |
| 2009/05/28 | 88,000 | 88,200 | 86,900 | 88,200 | 72 |
| 2009/05/27 | 86,300 | 86,800 | 86,000 | 86,200 | 63 |
| 2009/05/26 | 86,000 | 86,800 | 85,400 | 85,700 | 94 |
| 2009/05/25 | 86,000 | 87,100 | 86,000 | 86,000 | 94 |
| 2009/05/22 | 85,700 | 85,700 | 84,700 | 85,400 | 78 |
| 2009/05/21 | 85,000 | 85,200 | 83,000 | 84,700 | 94 |
| 2009/05/20 | 86,200 | 86,200 | 83,500 | 85,700 | 82 |
| 2009/05/19 | 87,000 | 87,000 | 86,100 | 86,200 | 92 |
| 2009/05/18 | 86,000 | 88,600 | 85,800 | 86,200 | 110 |
| 2009/05/15 | 87,700 | 87,700 | 84,000 | 86,600 | 226 |
| 2009/05/14 | 78,900 | 85,000 | 78,500 | 84,800 | 334 |
| 2009/05/13 | 77,600 | 78,500 | 77,600 | 78,500 | 49 |
| 2009/05/12 | 77,000 | 79,500 | 77,000 | 77,200 | 170 |
| 2009/05/11 | 76,800 | 77,900 | 76,800 | 77,100 | 131 |
| 2009/05/08 | 75,900 | 76,900 | 75,200 | 76,500 | 75 |
| 2009/05/07 | 75,100 | 77,000 | 75,100 | 75,900 | 120 |
| 2009/05/01 | 73,800 | 75,000 | 72,200 | 74,300 | 94 |
| 2009/04/30 | 72,800 | 73,600 | 72,100 | 73,000 | 84 |
| 2009/04/28 | 72,700 | 72,800 | 72,300 | 72,600 | 60 |
| 2009/04/27 | 75,300 | 76,900 | 72,600 | 72,700 | 163 |
| 2009/04/24 | 72,000 | 72,400 | 72,000 | 72,300 | 84 |
| 2009/04/23 | 71,600 | 72,300 | 71,500 | 72,300 | 44 |
| 2009/04/22 | 72,400 | 72,400 | 72,000 | 72,000 | 100 |
| 2009/04/21 | 72,800 | 72,800 | 72,000 | 72,400 | 74 |
| 2009/04/20 | 72,500 | 73,400 | 72,000 | 72,200 | 129 |
| 2009/04/17 | 72,500 | 72,800 | 72,200 | 72,200 | 38 |
| 2009/04/16 | 72,900 | 73,000 | 72,200 | 72,800 | 55 |
| 2009/04/15 | 72,700 | 73,000 | 72,200 | 72,900 | 50 |
| 2009/04/14 | 72,600 | 74,000 | 72,600 | 72,700 | 60 |
| 2009/04/13 | 72,700 | 73,400 | 72,400 | 72,900 | 117 |
| 2009/04/10 | 73,500 | 73,600 | 72,600 | 72,600 | 59 |
| 2009/04/09 | 73,500 | 74,000 | 72,600 | 72,600 | 37 |
| 2009/04/08 | 73,000 | 74,000 | 72,500 | 72,600 | 72 |
| 2009/04/07 | 74,200 | 74,500 | 72,900 | 73,700 | 84 |
| 2009/04/06 | 74,100 | 74,200 | 72,900 | 73,700 | 117 |
| 2009/04/03 | 75,400 | 75,400 | 73,600 | 73,700 | 108 |
| 2009/04/02 | 74,800 | 75,500 | 74,500 | 75,500 | 76 |
| 2009/04/01 | 72,900 | 75,600 | 72,900 | 74,800 | 78 |
| 2009/03/31 | 71,500 | 72,900 | 71,200 | 72,900 | 48 |
| 2009/03/30 | 71,100 | 72,100 | 71,100 | 71,900 | 50 |
| 2009/03/27 | 71,800 | 71,900 | 70,000 | 70,800 | 164 |
| 2009/03/26 | 71,800 | 72,000 | 70,800 | 72,000 | 44 |
| 2009/03/25 | 72,000 | 72,500 | 70,800 | 70,800 | 69 |
| 2009/03/24 | 71,100 | 72,000 | 70,600 | 71,500 | 48 |
| 2009/03/23 | 70,400 | 71,500 | 70,400 | 71,500 | 30 |
| 2009/03/19 | 71,000 | 71,000 | 70,500 | 70,600 | 73 |
| 2009/03/18 | 71,000 | 71,500 | 70,500 | 70,500 | 89 |
| 2009/03/17 | 70,000 | 70,600 | 69,300 | 70,300 | 113 |
| 2009/03/16 | 67,500 | 70,500 | 67,500 | 69,600 | 154 |
| 2009/03/13 | 66,300 | 66,500 | 65,900 | 66,500 | 47 |
| 2009/03/12 | 67,400 | 67,500 | 66,100 | 66,100 | 23 |
| 2009/03/11 | 66,700 | 67,500 | 66,700 | 67,500 | 27 |
| 2009/03/10 | 66,700 | 66,700 | 65,500 | 66,700 | 87 |
| 2009/03/09 | 66,100 | 66,600 | 66,100 | 66,600 | 25 |
| 2009/03/06 | 66,500 | 67,000 | 66,300 | 66,600 | 77 |
| 2009/03/05 | 69,000 | 69,000 | 66,600 | 66,600 | 93 |
| 2009/03/04 | 66,400 | 67,500 | 65,900 | 67,500 | 155 |
| 2009/03/03 | 65,000 | 66,100 | 65,000 | 66,100 | 60 |
| 2009/03/02 | 66,200 | 66,400 | 65,500 | 65,900 | 142 |
| 2009/02/27 | 64,100 | 66,200 | 64,100 | 66,000 | 21 |
| 2009/02/26 | 64,500 | 65,000 | 64,200 | 64,200 | 7 |
| 2009/02/25 | 65,000 | 65,000 | 64,100 | 64,200 | 40 |
| 2009/02/24 | 64,000 | 64,000 | 63,500 | 64,000 | 42 |
| 2009/02/23 | 64,000 | 65,000 | 63,700 | 64,000 | 52 |
| 2009/02/20 | 64,700 | 64,700 | 64,100 | 64,300 | 47 |
| 2009/02/19 | 64,900 | 64,900 | 64,000 | 64,200 | 50 |
| 2009/02/18 | 65,000 | 65,000 | 64,000 | 65,000 | 69 |
| 2009/02/17 | 64,400 | 65,000 | 64,400 | 65,000 | 74 |
| 2009/02/16 | 63,300 | 64,200 | 63,200 | 63,900 | 139 |
| 2009/02/13 | 61,700 | 62,400 | 61,700 | 62,000 | 55 |
| 2009/02/12 | 62,500 | 62,500 | 61,700 | 61,700 | 74 |
| 2009/02/10 | 62,100 | 62,900 | 61,800 | 62,900 | 35 |
| 2009/02/09 | 62,300 | 62,600 | 62,000 | 62,100 | 117 |
| 2009/02/06 | 62,000 | 63,000 | 62,000 | 62,500 | 32 |
| 2009/02/05 | 63,000 | 63,000 | 62,000 | 62,000 | 58 |
| 2009/02/04 | 63,300 | 63,400 | 62,900 | 63,000 | 53 |
| 2009/02/03 | 63,100 | 63,300 | 63,000 | 63,300 | 48 |
| 2009/02/02 | 63,100 | 63,700 | 63,000 | 63,000 | 51 |
| 2009/01/30 | 63,300 | 63,400 | 62,900 | 63,000 | 50 |
| 2009/01/29 | 63,800 | 64,300 | 63,800 | 63,800 | 45 |
| 2009/01/28 | 63,200 | 63,500 | 63,100 | 63,500 | 32 |
| 2009/01/27 | 63,100 | 63,500 | 63,000 | 63,100 | 82 |
| 2009/01/26 | 64,000 | 64,500 | 63,200 | 63,300 | 73 |
| 2009/01/23 | 65,800 | 65,800 | 64,500 | 64,500 | 91 |
| 2009/01/22 | 66,000 | 66,100 | 65,600 | 65,700 | 80 |
| 2009/01/21 | 66,700 | 66,700 | 66,400 | 66,500 | 28 |
| 2009/01/20 | 67,600 | 67,600 | 67,000 | 67,000 | 44 |
| 2009/01/19 | 67,000 | 67,300 | 66,600 | 67,300 | 122 |
| 2009/01/16 | 66,900 | 66,900 | 66,400 | 66,500 | 149 |
| 2009/01/15 | 66,000 | 66,400 | 66,000 | 66,400 | 68 |
| 2009/01/14 | 66,500 | 66,700 | 65,900 | 65,900 | 83 |
| 2009/01/13 | 66,400 | 67,500 | 66,000 | 66,000 | 139 |
| 2009/01/09 | 66,500 | 66,600 | 66,000 | 66,100 | 55 |
| 2009/01/08 | 66,000 | 66,500 | 66,000 | 66,300 | 93 |
| 2009/01/07 | 66,400 | 67,200 | 66,400 | 66,500 | 74 |
| 2009/01/06 | 65,500 | 67,000 | 65,500 | 66,800 | 68 |
| 2009/01/05 | 68,300 | 68,700 | 65,400 | 65,500 | 83 |