2325 (株)NJS の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 239,000 | 240,000 | 235,000 | 235,000 | 16 | 587.50 |
| 2002-12-27 | 240,000 | 240,000 | 240,000 | 240,000 | 27 | 600 |
| 2002-12-26 | 245,000 | 245,000 | 245,000 | 245,000 | 1 | 612.50 |
| 2002-12-25 | 250,000 | 260,000 | 250,000 | 260,000 | 124 | 650 |
| 2002-12-24 | 245,000 | 247,000 | 241,000 | 247,000 | 23 | 617.50 |
| 2002-12-20 | 239,000 | 248,000 | 239,000 | 245,000 | 18 | 612.50 |
| 2002-12-19 | 238,000 | 241,000 | 238,000 | 241,000 | 6 | 602.50 |
| 2002-12-18 | 237,000 | 241,000 | 237,000 | 240,000 | 29 | 600 |
| 2002-12-17 | 237,000 | 240,000 | 237,000 | 240,000 | 16 | 600 |
| 2002-12-16 | 238,000 | 240,000 | 237,000 | 240,000 | 8 | 600 |
| 2002-12-13 | 240,000 | 240,000 | 240,000 | 240,000 | 1 | 600 |
| 2002-12-12 | 240,000 | 240,000 | 240,000 | 240,000 | 7 | 600 |
| 2002-12-11 | 241,000 | 241,000 | 240,000 | 240,000 | 19 | 600 |
| 2002-12-10 | 240,000 | 240,000 | 233,000 | 240,000 | 49 | 600 |
| 2002-12-09 | 241,000 | 241,000 | 240,000 | 240,000 | 22 | 600 |
| 2002-12-06 | 241,000 | 241,000 | 241,000 | 241,000 | 4 | 602.50 |
| 2002-12-05 | 237,000 | 245,000 | 237,000 | 240,000 | 19 | 600 |
| 2002-12-04 | 240,000 | 240,000 | 240,000 | 240,000 | 1 | 600 |
| 2002-12-03 | 240,000 | 240,000 | 240,000 | 240,000 | 5 | 600 |
| 2002-12-02 | 245,000 | 245,000 | 240,000 | 240,000 | 21 | 600 |
| 2002-11-29 | 245,000 | 250,000 | 245,000 | 250,000 | 2 | 625 |
| 2002-11-28 | 250,000 | 253,000 | 243,000 | 250,000 | 21 | 625 |
| 2002-11-27 | 240,000 | 247,000 | 240,000 | 247,000 | 8 | 617.50 |
| 2002-11-26 | 247,000 | 247,000 | 240,000 | 245,000 | 16 | 612.50 |
| 2002-11-25 | 260,000 | 260,000 | 255,000 | 259,000 | 89 | 647.50 |
| 2002-11-22 | 230,000 | 236,000 | 230,000 | 236,000 | 21 | 590 |
| 2002-11-21 | 225,000 | 228,000 | 222,000 | 228,000 | 7 | 570 |
| 2002-11-20 | 222,000 | 222,000 | 220,000 | 222,000 | 15 | 555 |
| 2002-11-19 | 221,000 | 222,000 | 221,000 | 221,000 | 4 | 552.50 |
| 2002-11-18 | 225,000 | 225,000 | 221,000 | 221,000 | 12 | 552.50 |
| 2002-11-15 | 220,000 | 220,000 | 220,000 | 220,000 | 7 | 550 |
| 2002-11-14 | 221,000 | 223,000 | 220,000 | 222,000 | 11 | 555 |
| 2002-11-13 | 225,000 | 225,000 | 225,000 | 225,000 | 11 | 562.50 |
| 2002-11-12 | 230,000 | 230,000 | 225,000 | 225,000 | 3 | 562.50 |
| 2002-11-11 | 220,000 | 230,000 | 220,000 | 230,000 | 16 | 575 |
| 2002-11-08 | 225,000 | 228,000 | 221,000 | 224,000 | 8 | 560 |
| 2002-11-07 | 220,000 | 225,000 | 220,000 | 220,000 | 12 | 550 |
| 2002-11-06 | 235,000 | 235,000 | 221,000 | 230,000 | 17 | 575 |
| 2002-11-05 | 235,000 | 235,000 | 235,000 | 235,000 | 1 | 587.50 |
| 2002-11-01 | 227,000 | 235,000 | 227,000 | 235,000 | 6 | 587.50 |
| 2002-10-31 | 221,000 | 227,000 | 221,000 | 224,000 | 12 | 560 |
| 2002-10-30 | 243,000 | 243,000 | 232,000 | 232,000 | 8 | 580 |
| 2002-10-29 | 249,000 | 263,000 | 244,000 | 263,000 | 31 | 657.50 |
| 2002-10-28 | 276,000 | 276,000 | 245,000 | 245,000 | 75 | 612.50 |
| 2002-10-25 | 260,000 | 260,000 | 260,000 | 260,000 | 53 | 650 |
| 2002-10-24 | 220,000 | 220,000 | 220,000 | 220,000 | 1 | 550 |
| 2002-10-23 | 220,000 | 220,000 | 220,000 | 220,000 | 8 | 550 |
| 2002-10-22 | 216,000 | 220,000 | 210,000 | 220,000 | 15 | 550 |
| 2002-10-21 | 230,000 | 230,000 | 210,000 | 212,000 | 9 | 530 |
| 2002-10-18 | 228,000 | 228,000 | 228,000 | 228,000 | 3 | 570 |
| 2002-10-17 | 228,000 | 228,000 | 228,000 | 228,000 | 4 | 570 |
| 2002-10-16 | 245,000 | 245,000 | 242,000 | 245,000 | 9 | 612.50 |
| 2002-10-15 | 239,000 | 242,000 | 239,000 | 242,000 | 5 | 605 |
| 2002-10-11 | 221,000 | 240,000 | 213,000 | 231,000 | 54 | 577.50 |
| 2002-10-10 | 200,000 | 215,000 | 200,000 | 205,000 | 35 | 512.50 |
| 2002-10-09 | 216,000 | 223,000 | 203,000 | 203,000 | 27 | 507.50 |
| 2002-10-08 | 239,000 | 239,000 | 220,000 | 220,000 | 20 | 550 |
| 2002-10-07 | 266,000 | 266,000 | 240,000 | 240,000 | 37 | 600 |
| 2002-10-04 | 260,000 | 268,000 | 252,000 | 262,000 | 26 | 655 |
| 2002-10-03 | 288,000 | 288,000 | 271,000 | 280,000 | 109 | 700 |
| 2002-10-02 | 289,000 | 290,000 | 283,000 | 288,000 | 99 | 720 |
| 2002-10-01 | 289,000 | 289,000 | 281,000 | 285,000 | 89 | 712.50 |
| 2002-09-30 | 305,000 | 305,000 | 280,000 | 299,000 | 213 | 747.50 |
| 2002-09-27 | 311,000 | 330,000 | 305,000 | 305,000 | 518 | 762.50 |
| 2002-09-26 | 280,000 | 320,000 | 280,000 | 320,000 | 2,561 | 800 |
分割・併合履歴 ： [2012-12-26]1株→100株 [2004-06-25]1株→4株
