1. HOME >
  2. 株価時系列 >
  3. 2325 >
  4. 2016年

2325 (株)NJS の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,3851,3861,3651,3865,7001,386
2016-12-291,3651,3811,3651,3798,3001,379
2016-12-281,3381,3811,3331,37215,2001,372
2016-12-271,3851,3921,3851,3906,0001,390
2016-12-261,4051,4051,3861,39810,5001,398
2016-12-221,3991,4031,3961,4039,6001,403
2016-12-211,4011,4151,4011,4046,5001,404
2016-12-201,3961,4001,3901,39810,6001,398
2016-12-191,3811,3961,3811,39513,0001,395
2016-12-161,3951,4121,3871,39512,9001,395
2016-12-151,3921,4101,3921,41014,8001,410
2016-12-141,3871,4001,3741,39212,3001,392
2016-12-131,3891,3971,3501,38712,5001,387
2016-12-121,3641,3931,3601,38913,0001,389
2016-12-091,3501,3651,3371,36430,7001,364
2016-12-081,3741,3741,3471,37219,1001,372
2016-12-071,3901,3901,3561,37415,6001,374
2016-12-061,3251,3741,3251,36815,2001,368
2016-12-051,3301,3561,3281,3556,6001,355
2016-12-021,3261,3471,3261,34310,0001,343
2016-12-011,3361,3441,3261,33917,5001,339
2016-11-301,2661,3331,2661,32370,8001,323
2016-11-291,3821,3881,3761,3866,7001,386
2016-11-281,3791,3951,3751,38210,7001,382
2016-11-251,3941,3951,3811,39510,6001,395
2016-11-241,3971,4001,3891,3953,7001,395
2016-11-221,4001,4061,3951,3967,2001,396
2016-11-211,3701,4051,3611,40324,4001,403
2016-11-181,3651,3661,3521,35816,9001,358
2016-11-171,3351,3611,3351,35411,4001,354
2016-11-161,3401,3541,2871,34913,7001,349
2016-11-151,3331,3501,3301,3429,7001,342
2016-11-141,2991,3431,2981,33610,4001,336
2016-11-111,3001,3211,2991,31711,4001,317
2016-11-101,2831,3011,2801,2997,9001,299
2016-11-091,2951,2951,2701,2709,8001,270
2016-11-081,2701,2841,2701,2834,4001,283
2016-11-071,2791,2831,2791,2797,5001,279
2016-11-041,2801,2931,2721,27912,0001,279
2016-11-021,2961,2991,2841,28612,1001,286
2016-11-011,2961,3051,2801,30014,2001,300
2016-10-311,2731,3001,2731,29613,3001,296
2016-10-281,2731,2931,2731,29314,1001,293
2016-10-271,2701,2851,2651,27312,0001,273
2016-10-261,2471,2671,2361,26712,1001,267
2016-10-251,2351,2371,2251,23713,0001,237
2016-10-241,2001,2601,1981,22043,6001,220
2016-10-211,1921,1971,1901,1954,3001,195
2016-10-201,1781,1971,1781,1926,9001,192
2016-10-191,1691,1801,1691,1772,4001,177
2016-10-171,1591,1621,1541,1586,9001,158
2016-10-131,1641,1651,1491,1644,5001,164
2016-10-121,1651,1651,1541,1614,8001,161
2016-10-111,1511,1721,1501,1666,8001,166
2016-10-071,1381,1661,1381,1504,3001,150
2016-10-061,1641,1641,1311,1525,1001,152
2016-10-051,1671,1781,1561,1646,9001,164
2016-10-041,1361,1681,1251,16610,3001,166
2016-10-031,1381,1501,1311,1365,8001,136
2016-09-301,1301,1421,1301,1394,1001,139
2016-09-291,1181,1411,1181,1304,9001,130
2016-09-281,1311,1311,1251,1253,6001,125
2016-09-271,1251,1321,1111,13211,2001,132
2016-09-261,1211,1281,1211,1247,4001,124
2016-09-231,1151,1211,1111,1219,0001,121
2016-09-211,1021,1151,1001,1147,9001,114
2016-09-201,1001,1081,0981,1027,5001,102
2016-09-161,1011,1061,1001,1025,6001,102
2016-09-151,1021,1081,1001,1023,1001,102
2016-09-141,1001,1051,1001,1022,8001,102
2016-09-131,1031,1031,1001,1005,1001,100
2016-09-121,1041,1051,0991,1043,6001,104
2016-09-091,1131,1131,1041,1055,4001,105
2016-09-081,1051,1141,1011,1135,7001,113
2016-09-071,1051,1121,1051,1107,2001,110
2016-09-061,1021,1101,1011,1095,4001,109
2016-09-051,1001,1071,1001,1043,0001,104
2016-09-021,1021,1051,0951,0984,2001,098
2016-09-011,0961,1061,0961,1022,5001,102
2016-08-311,0911,1091,0911,1075,2001,107
2016-08-301,1021,1021,0891,0903,5001,090
2016-08-291,1061,1061,0861,0968,5001,096
2016-08-261,1081,1081,0891,0896,7001,089
2016-08-251,1131,1131,1001,10211,8001,102
2016-08-241,1061,1111,1041,1072,0001,107
2016-08-231,1001,1071,1001,1064,0001,106
2016-08-221,1151,1151,1001,10011,6001,100
2016-08-191,1061,1111,1051,1082,9001,108
2016-08-181,1081,1131,1061,1088,2001,108
2016-08-171,1101,1191,1071,1118,5001,111
2016-08-161,1161,1161,1051,1105,0001,110
2016-08-151,1161,1201,1091,1167,3001,116
2016-08-121,1231,1261,1121,11617,2001,116
2016-08-101,1241,1441,1241,1384,2001,138
2016-08-091,1251,1291,1231,1291,7001,129
2016-08-081,1221,1411,1201,1274,5001,127
2016-08-051,1261,1361,1261,1336001,133
2016-08-041,1201,1331,1201,1264,4001,126
2016-08-031,1361,1501,1201,1247,5001,124
2016-08-021,1211,1401,1211,1233,1001,123
2016-08-011,1411,1461,1241,1343,3001,134
2016-07-291,1241,1481,1241,1398,9001,139
2016-07-281,1251,1481,1131,11822,3001,118
2016-07-271,1201,1341,1201,1264,5001,126
2016-07-261,1371,1371,1241,1266,4001,126
2016-07-251,1491,1491,1221,1234,4001,123
2016-07-221,1081,1491,1081,1495,8001,149
2016-07-211,1131,1291,1081,1228,3001,122
2016-07-201,1121,1131,1041,1055,2001,105
2016-07-191,1121,1201,1121,1174,9001,117
2016-07-151,1111,1191,1111,1123,3001,112
2016-07-141,1081,1211,1081,1134,4001,113
2016-07-131,1201,1201,1001,10710,3001,107
2016-07-121,1101,1301,1101,1205,7001,120
2016-07-111,1021,1161,1021,1105,0001,110
2016-07-081,1201,1291,0981,1015,9001,101
2016-07-071,1151,1361,1151,1206,2001,120
2016-07-061,1511,1581,1111,1228,5001,122
2016-07-051,1581,1591,1471,1592,7001,159
2016-07-041,1591,1591,1391,1586,2001,158
2016-07-011,1231,1561,1231,1543,7001,154
2016-06-301,1481,1591,1231,1235,6001,123
2016-06-291,1401,1421,1301,1394,8001,139
2016-06-281,1031,1501,1031,1286,9001,128
2016-06-271,1271,1411,1161,13711,6001,137
2016-06-241,1531,1661,0881,10417,7001,104
2016-06-231,1351,1531,1311,1534,9001,153
2016-06-221,1561,1561,1381,1485,2001,148
2016-06-211,1711,1711,1481,1603,4001,160
2016-06-201,1541,1541,1351,1452,2001,145
2016-06-171,1541,1641,1301,1306,1001,130
2016-06-161,1351,1541,1251,12511,6001,125
2016-06-151,1501,1631,1501,1585,9001,158
2016-06-141,1661,1691,1601,1608,1001,160
2016-06-131,1681,1861,1611,17817,1001,178
2016-06-101,1801,1971,1801,1929,6001,192
2016-06-091,1801,1991,1801,1955,7001,195
2016-06-081,1891,1891,1811,1844,0001,184
2016-06-071,1781,1881,1781,1873,3001,187
2016-06-061,1721,1911,1721,1788,2001,178
2016-06-031,1821,1871,1711,1877,6001,187
2016-06-021,1891,1951,1761,17712,1001,177
2016-06-011,2001,2001,1891,1915,5001,191
2016-05-311,1961,2101,1961,2003,5001,200
2016-05-301,1911,2101,1911,1954,2001,195
2016-05-271,1941,2101,1851,1905,1001,190
2016-05-261,1881,1981,1781,1846,6001,184
2016-05-251,1991,1991,1761,1847,8001,184
2016-05-241,1931,1991,1931,1992,7001,199
2016-05-231,2011,2041,1901,1906,6001,190
2016-05-201,1991,2011,1871,2012,7001,201
2016-05-191,2011,2011,1841,2003,5001,200
2016-05-181,1761,2021,1751,20110,1001,201
2016-05-171,1801,1981,1801,1946,2001,194
2016-05-161,1831,1921,1701,1729,2001,172
2016-05-131,1871,1961,1701,1835,9001,183
2016-05-121,1811,1881,1661,1879,7001,187
2016-05-111,2061,2061,1831,19016,3001,190
2016-05-101,2251,2251,1951,20627,1001,206
2016-05-091,2131,2211,2051,2174,3001,217
2016-05-061,2121,2121,1911,2003,8001,200
2016-05-021,2281,2281,1681,21217,4001,212
2016-04-281,2641,2641,2321,2325,8001,232
2016-04-271,2511,2701,2471,2647,8001,264
2016-04-261,2621,2691,2401,2519,4001,251
2016-04-251,2501,2701,2191,25431,2001,254
2016-04-221,1941,2091,1911,2099,8001,209
2016-04-211,1961,2041,1901,1949,5001,194
2016-04-201,2061,2121,1901,19110,8001,191
2016-04-191,2461,2461,2001,20621,2001,206
2016-04-181,1851,2181,1591,21621,7001,216
2016-04-151,1701,1901,1581,16712,9001,167
2016-04-141,1531,1621,1531,16216,0001,162
2016-04-131,1511,1681,1441,15114,9001,151
2016-04-121,1561,1631,1471,1519,5001,151
2016-04-111,1641,1711,1421,15613,1001,156
2016-04-081,1911,1921,1631,18217,8001,182
2016-04-071,2061,2061,1821,1944,1001,194
2016-04-061,2021,2021,1811,1944,3001,194
2016-04-051,2141,2141,1881,1884,8001,188
2016-04-041,2241,2241,2021,2137,2001,213
2016-04-011,2331,2331,2031,2108,7001,210
2016-03-311,2051,2251,2031,21215,1001,212
2016-03-301,1971,2301,1831,19312,1001,193
2016-03-291,1871,1931,1861,1923,2001,192
2016-03-281,1831,1871,1811,1875,3001,187
2016-03-251,1831,1871,1811,1825,1001,182
2016-03-241,1961,1961,1831,1866,3001,186
2016-03-231,2041,2041,1931,1963,1001,196
2016-03-221,1901,2011,1841,2016,7001,201
2016-03-181,2061,2061,1841,1845,8001,184
2016-03-171,1901,2061,1851,2063,8001,206
2016-03-161,1801,1921,1801,1813,9001,181
2016-03-151,1921,2031,1801,1845,9001,184
2016-03-141,1841,1841,1651,1824,3001,182
2016-03-111,1701,1881,1681,17114,8001,171
2016-03-101,1861,1891,1801,1893,6001,189
2016-03-091,1781,1831,1761,1822,8001,182
2016-03-081,1791,1831,1771,1822,9001,182
2016-03-071,1881,1921,1781,1792,8001,179
2016-03-041,1571,1851,1571,1757,0001,175
2016-03-031,1511,1631,1501,1614,2001,161
2016-03-021,1681,1681,1491,15911,5001,159
2016-03-011,1451,1571,1431,1554,3001,155
2016-02-291,1851,1851,1401,1416,6001,141
2016-02-261,1761,1951,1561,1604,4001,160
2016-02-251,1861,1861,1631,1719,0001,171
2016-02-241,1701,1731,1571,1716,9001,171
2016-02-231,1551,1801,1551,1616,3001,161
2016-02-221,1701,1701,1511,1548,2001,154
2016-02-191,1751,1781,1651,1653,6001,165
2016-02-181,1551,1791,1551,1734,9001,173
2016-02-171,1801,1911,1281,1618,3001,161
2016-02-161,1481,1761,1481,1634,2001,163
2016-02-151,1251,1901,1251,15412,8001,154
2016-02-121,1081,1551,1051,11016,4001,110
2016-02-101,2421,2501,1971,19716,9001,197
2016-02-091,2511,2871,2501,2674,5001,267
2016-02-081,2561,2981,2511,2946,4001,294
2016-02-051,2811,2811,2551,25611,1001,256
2016-02-041,3051,3141,2841,2878,6001,287
2016-02-031,3381,3381,3151,3193,2001,319
2016-02-021,3201,3441,3201,3431,6001,343
2016-02-011,3191,3451,3181,3393,2001,339
2016-01-291,3001,3181,2901,3163,9001,316
2016-01-281,2901,3001,2901,2943,5001,294
2016-01-271,2901,3091,2821,3084,2001,308
2016-01-261,2751,2951,2701,2733,4001,273
2016-01-251,3261,3261,2851,3056,8001,305
2016-01-221,2501,2801,2501,27911,8001,279
2016-01-211,2981,3051,2581,2585,6001,258
2016-01-201,3101,3221,2991,2997,7001,299
2016-01-191,3051,3271,3031,3055,5001,305
2016-01-181,3011,3181,3001,3058,3001,305
2016-01-151,3501,3501,3361,3436,3001,343
2016-01-141,3801,3811,3341,33912,9001,339
2016-01-131,3651,4151,3651,4006,6001,400
2016-01-121,4011,4341,3631,3648,2001,364
2016-01-081,4301,4461,3711,43011,1001,430
2016-01-071,4631,4731,4301,46014,5001,460
2016-01-061,4881,4881,4621,4634,1001,463
2016-01-051,4611,4881,4611,4835,8001,483
2016-01-041,5001,5001,4611,4612,7001,461

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