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 |