1. HOME >
  2. 株価時系列 >
  3. 2325 >
  4. 2013年

2325 (株)NJS の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,2801,2891,2801,2825,4001,282
2013-12-271,2891,2891,2751,2807,2001,280
2013-12-261,2821,2901,2711,2828,7001,282
2013-12-251,2961,2971,2851,29331,1001,293
2013-12-241,2901,3101,2871,28827,7001,288
2013-12-201,3081,3101,2441,28132,3001,281
2013-12-191,3061,3251,3051,31424,1001,314
2013-12-181,3101,3191,3021,30711,1001,307
2013-12-171,3011,3191,2911,31111,3001,311
2013-12-161,3131,3201,3101,3117,0001,311
2013-12-131,3181,3221,3181,32011,9001,320
2013-12-121,3211,3221,3171,3195,2001,319
2013-12-111,3261,3401,3211,32123,7001,321
2013-12-101,3171,3291,3171,3278,9001,327
2013-12-091,3211,3391,3211,3226,8001,322
2013-12-061,3191,3251,3151,3255,8001,325
2013-12-051,3181,3351,3181,32021,5001,320
2013-12-041,3181,3181,3101,3132,1001,313
2013-12-031,3251,3251,3101,32313,2001,323
2013-12-021,3211,3251,3201,32511,2001,325
2013-11-291,3221,3251,3201,32013,9001,320
2013-11-281,3191,3241,3181,32217,6001,322
2013-11-271,2931,3321,2921,32057,0001,320
2013-11-261,2941,3051,2871,30520,8001,305
2013-11-251,2821,2941,2791,29426,5001,294
2013-11-221,2601,2751,2601,27010,4001,270
2013-11-211,2501,2531,2451,25319,5001,253
2013-11-201,2401,2981,2401,25039,8001,250
2013-11-191,2361,2361,2301,2355,5001,235
2013-11-181,2351,2421,2301,2366,0001,236
2013-11-151,2301,2331,2301,2302,7001,230
2013-11-141,2341,2361,2311,2322,3001,232
2013-11-131,2371,2421,2351,2363,5001,236
2013-11-121,2301,2401,2301,2325,3001,232
2013-11-111,2231,2291,2231,2293,0001,229
2013-11-081,2381,2381,2201,22415,6001,224
2013-11-071,2301,2401,2251,2257,6001,225
2013-11-061,2301,2301,2281,2306,1001,230
2013-11-051,2341,2351,2301,2317,4001,231
2013-11-011,2301,2401,2301,2313,6001,231
2013-10-311,2421,2431,2301,2405,2001,240
2013-10-301,2301,2591,2301,2509,9001,250
2013-10-291,2321,3301,2281,23055,9001,230
2013-10-281,2301,2351,2291,2359,4001,235
2013-10-251,2341,2341,2301,2329,1001,232
2013-10-241,2301,2321,2261,2325,7001,232
2013-10-231,2311,2321,2251,2303,0001,230
2013-10-221,2301,2331,2301,2306,8001,230
2013-10-211,2301,2311,2271,2316,0001,231
2013-10-181,2251,2321,2241,2304,5001,230
2013-10-171,2241,2321,2241,2293,7001,229
2013-10-161,2291,2301,2231,2233,1001,223
2013-10-151,2301,2311,2231,2236,8001,223
2013-10-111,2201,2321,1901,22014,6001,220
2013-10-101,2201,2301,2151,2265,1001,226
2013-10-091,2201,2201,2151,2201,0001,220
2013-10-081,2171,2251,2171,2253,4001,225
2013-10-071,2201,2251,2141,22510,6001,225
2013-10-041,2151,2201,2051,2204,0001,220
2013-10-031,2141,2201,2051,2204,2001,220
2013-10-021,2341,2441,2121,2239,1001,223
2013-10-011,2301,2311,2191,2304,0001,230
2013-09-301,2351,2351,2211,2305,1001,230
2013-09-271,2321,2351,2311,2341,9001,234
2013-09-261,2391,2401,2281,2326,7001,232
2013-09-251,2461,2491,2391,2394,6001,239
2013-09-241,2371,2461,2371,2466,7001,246
2013-09-201,2301,2381,2281,2305,7001,230
2013-09-191,2221,2351,2211,2306,5001,230
2013-09-181,2191,2271,2181,22034,8001,220
2013-09-171,2201,2301,2111,21213,8001,212
2013-09-131,2151,2151,2071,2102,2001,210
2013-09-121,2151,2201,2101,2157,4001,215
2013-09-111,2121,2231,2061,21012,8001,210
2013-09-101,2081,2141,2001,20524,3001,205
2013-09-091,2151,2391,2001,20019,0001,200
2013-09-061,2011,2011,2001,2001,0001,200
2013-09-051,2001,2071,1991,2032,8001,203
2013-09-041,2001,2021,1911,2002,1001,200
2013-09-031,1911,2061,1911,2001,2001,200
2013-09-021,1921,1941,1871,1942,7001,194
2013-08-301,1891,1991,1811,1901,0001,190
2013-08-291,2091,2091,1781,1787,1001,178
2013-08-281,2011,2021,1951,1952,4001,195
2013-08-271,2051,2051,2051,2055001,205
2013-08-261,2151,2151,2041,2124,9001,212
2013-08-231,2071,2101,2001,2085,3001,208
2013-08-221,2051,2101,2031,2053,6001,205
2013-08-211,2071,2111,2061,2082,1001,208
2013-08-201,2131,2131,2001,2084,4001,208
2013-08-191,2171,2171,2051,2131,4001,213
2013-08-161,2131,2131,2131,2133001,213
2013-08-151,2141,2221,2101,2101,7001,210
2013-08-141,2151,2151,2151,2154001,215
2013-08-131,2101,2151,2081,2091,2001,209
2013-08-121,2091,2141,2091,2091,7001,209
2013-08-091,2381,2541,2061,22515,1001,225
2013-08-081,2101,2351,2101,2308,3001,230
2013-08-071,2111,2201,2111,2112,3001,211
2013-08-061,2181,2291,2101,2101,9001,210
2013-08-051,2231,2311,1981,2075,2001,207
2013-08-021,2011,2101,2001,2109,2001,210
2013-08-011,2071,2071,2021,2059001,205
2013-07-311,2021,2071,2021,2021,4001,202
2013-07-301,2011,2501,2001,20014,0001,200
2013-07-291,2071,2101,2061,2102,6001,210
2013-07-261,2251,2251,2081,2084,9001,208
2013-07-251,2331,2331,2261,2263,4001,226
2013-07-241,2341,2341,2301,2321,4001,232
2013-07-231,2331,2331,2241,2301,5001,230
2013-07-221,2281,2331,2271,2302,0001,230
2013-07-191,2291,2421,2221,2397,5001,239
2013-07-181,2361,2391,2171,2351,3001,235
2013-07-171,2401,2401,2141,2394,4001,239
2013-07-161,2301,2451,2111,2404,6001,240
2013-07-121,2001,2341,1971,2309,5001,230
2013-07-111,2031,2071,1981,2075,9001,207
2013-07-101,2271,2271,2061,2155,8001,215
2013-07-091,2331,2331,2191,2193,9001,219
2013-07-081,2001,3401,1971,22020,5001,220
2013-07-051,1981,2001,1961,1973,3001,197
2013-07-041,2031,2091,1961,2002,5001,200
2013-07-031,1901,2041,1901,2014,8001,201
2013-07-021,2071,2071,1911,1944,3001,194
2013-07-011,2151,2151,1971,2003,9001,200
2013-06-281,1901,2191,1901,2084,0001,208
2013-06-271,2081,2081,1561,2083,6001,208
2013-06-261,2031,2271,2011,2014,4001,201
2013-06-251,2501,2501,2241,2377,2001,237
2013-06-241,2301,2401,2141,2403,9001,240
2013-06-211,2301,2401,2101,2307,0001,230
2013-06-201,2361,2621,2301,2304,3001,230
2013-06-191,2501,2501,2401,2401,2001,240
2013-06-181,2371,2431,2331,2332,1001,233
2013-06-171,2321,2501,2311,2372,6001,237
2013-06-141,2441,2501,2381,2404,0001,240
2013-06-131,2701,2701,2401,2614,6001,261
2013-06-121,2221,2741,2221,2746,2001,274
2013-06-111,2641,2701,2391,2707,1001,270
2013-06-101,2021,2351,2021,2344,2001,234
2013-06-071,2001,2091,1831,1939,1001,193
2013-06-061,2391,2571,2051,23513,3001,235
2013-06-051,2851,2861,2411,2555,7001,255
2013-06-041,2701,2851,2441,2858,0001,285
2013-06-031,2631,2701,2551,2703,0001,270
2013-05-311,2701,2741,2451,2703,2001,270
2013-05-301,2501,2881,2461,26710,3001,267
2013-05-291,2361,2501,2301,2505,3001,250
2013-05-281,2261,2491,2221,22210,1001,222
2013-05-271,2561,2561,2301,2328,1001,232
2013-05-241,2651,2781,2531,25612,4001,256
2013-05-231,3201,3231,2401,27816,1001,278
2013-05-221,3301,3361,3191,31910,1001,319
2013-05-211,3281,3301,3101,3217,5001,321
2013-05-201,3201,3301,3141,32510,5001,325
2013-05-171,3221,3341,3071,3203,4001,320
2013-05-161,3381,3381,2961,3308,7001,330
2013-05-151,3331,3401,3001,33914,8001,339
2013-05-141,3401,3401,3251,3308,4001,330
2013-05-131,3481,3601,3301,34017,0001,340
2013-05-101,3571,3601,3351,3488,0001,348
2013-05-091,3651,3701,3331,35712,9001,357
2013-05-081,3621,3741,3601,36512,4001,365
2013-05-071,3711,3721,3601,36218,7001,362
2013-05-021,3251,3321,3111,33211,9001,332
2013-05-011,3251,3281,2951,32213,4001,322
2013-04-301,2961,3191,2901,31918,7001,319
2013-04-261,3001,3011,2871,29010,9001,290
2013-04-251,2971,3001,2921,29913,1001,299
2013-04-241,2851,2981,2651,28813,7001,288
2013-04-231,2681,2801,2651,27911,6001,279
2013-04-221,2501,2681,2501,26810,9001,268
2013-04-191,2421,2501,2411,2501,9001,250
2013-04-181,2501,2501,2401,2503,4001,250
2013-04-171,2501,2561,2491,2512,3001,251
2013-04-161,2501,2551,2401,2483,9001,248
2013-04-151,2461,2621,2461,2623,2001,262
2013-04-121,2601,2601,2501,2594,1001,259
2013-04-111,2461,2701,2461,26018,7001,260
2013-04-101,2371,2401,2211,2403,9001,240
2013-04-091,2261,2371,2201,23710,9001,237
2013-04-081,2251,2301,2111,2269,9001,226
2013-04-051,2091,2291,2091,22425,2001,224
2013-04-041,2021,2091,1911,2094,5001,209
2013-04-031,1881,2001,1881,2004,4001,200
2013-04-021,1971,1981,1501,1856,5001,185
2013-04-011,2201,2231,1981,1996,0001,199
2013-03-291,2281,2281,2101,2198,5001,219
2013-03-281,2261,2301,2151,2172,7001,217
2013-03-271,2231,2251,2231,2251,6001,225
2013-03-261,2281,2281,2171,2193,2001,219
2013-03-251,2251,2291,2251,2264,4001,226
2013-03-221,2201,2271,2131,22411,2001,224
2013-03-211,2221,2251,2201,2223,3001,222
2013-03-191,2101,2281,2001,2287,7001,228
2013-03-181,2291,2301,2171,2174,8001,217
2013-03-151,2341,2351,2201,2305,3001,230
2013-03-141,2321,2351,2201,2342,0001,234
2013-03-131,2201,2321,2121,2322,9001,232
2013-03-121,2351,2351,2201,2216,2001,221
2013-03-111,2281,2281,2121,2264,1001,226
2013-03-081,2141,2151,2101,2143,5001,214
2013-03-071,2011,2111,1981,21114,2001,211
2013-03-061,1951,2101,1941,2106,5001,210
2013-03-051,2001,2051,1931,2006,1001,200
2013-03-041,1901,2041,1901,2008,6001,200
2013-03-011,1951,2001,1901,1933,9001,193
2013-02-281,1901,1971,1821,1974,7001,197
2013-02-271,1901,1991,1851,1855,3001,185
2013-02-261,1811,1911,1801,1904,3001,190
2013-02-251,1881,1921,1751,18110,1001,181
2013-02-221,1701,1801,1701,1792,8001,179
2013-02-211,1771,1781,1691,1707,4001,170
2013-02-201,1951,2051,1661,1759,7001,175
2013-02-191,1981,2001,1921,1942,1001,194
2013-02-181,1911,2021,1901,1984,4001,198
2013-02-151,2041,2041,1501,19020,4001,190
2013-02-141,2121,2271,2031,20321,1001,203
2013-02-131,2031,2471,2011,20522,8001,205
2013-02-121,2241,2241,2071,2195,4001,219
2013-02-081,2291,2311,2251,2254,0001,225
2013-02-071,2411,2451,2311,2314,9001,231
2013-02-061,2341,2491,2301,2358,4001,235
2013-02-051,2521,2531,2341,2342,9001,234
2013-02-041,2491,2541,2321,2546,1001,254
2013-02-011,2411,2501,2231,2498,7001,249
2013-01-311,2401,2401,2251,24012,9001,240
2013-01-301,2301,2431,2251,2334,7001,233
2013-01-291,2321,2421,2301,2326,9001,232
2013-01-281,2281,2551,2251,23214,7001,232
2013-01-251,2251,2301,1961,21910,4001,219
2013-01-241,2001,2091,1951,2092,4001,209
2013-01-231,1821,2101,1811,2008,4001,200
2013-01-221,2171,2171,1881,1887,8001,188
2013-01-211,2301,2301,2111,2126,4001,212
2013-01-181,2341,2401,2201,2356,8001,235
2013-01-171,2131,2341,2121,2259,9001,225
2013-01-161,2021,2401,2021,22812,8001,228
2013-01-151,1821,2181,1801,20020,3001,200
2013-01-111,1761,1881,1511,18010,7001,180
2013-01-101,1801,1891,1761,1766,6001,176
2013-01-091,1581,1901,1521,1707,5001,170
2013-01-081,1781,1801,1671,1676,4001,167
2013-01-071,1521,1981,1501,19411,7001,194
2013-01-041,1671,1741,1511,1659,1001,165

分割・併合履歴 ： [2012-12-26]1株→100株 [2004-06-25]1株→4株