1. HOME >
  2. 株価時系列 >
  3. 2325 >
  4. 2019年

2325 (株)NJS の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,8251,8271,8141,8142,5001,814
2019-12-271,8341,8441,8181,8256,9001,825
2019-12-261,8571,8571,8341,8497,4001,849
2019-12-251,8581,8581,8381,8394,3001,839
2019-12-241,8301,8551,8301,8555,8001,855
2019-12-231,8501,8561,8291,8298,6001,829
2019-12-201,8131,8601,8131,84816,6001,848
2019-12-191,8091,8111,7871,7996,6001,799
2019-12-181,8091,8121,7971,8096,0001,809
2019-12-171,8391,8391,7971,8189,9001,818
2019-12-161,7811,8411,7811,8257,0001,825
2019-12-131,8971,8991,7821,78922,9001,789
2019-12-121,8361,8801,7991,86732,1001,867
2019-12-111,8281,8411,8171,83712,2001,837
2019-12-101,8261,8501,8101,82810,8001,828
2019-12-091,8311,8311,8181,8264,1001,826
2019-12-061,8161,8401,8131,82012,9001,820
2019-12-051,7411,8351,7411,81228,8001,812
2019-12-041,7251,7421,7251,7404,8001,740
2019-12-031,7301,7331,7261,7273,5001,727
2019-12-021,7331,7471,7171,72812,4001,728
2019-11-291,7191,7361,7191,7293,5001,729
2019-11-281,7131,7241,7051,7114,8001,711
2019-11-271,7491,7491,7121,7316,6001,731
2019-11-261,7401,7501,7281,7315,9001,731
2019-11-251,7551,7631,7411,7435,2001,743
2019-11-221,7481,7561,7221,7432,9001,743
2019-11-211,7291,7391,7051,7354,9001,735
2019-11-201,7591,7641,7211,7286,4001,728
2019-11-191,7581,7581,7351,7586,1001,758
2019-11-181,7171,7641,7171,74815,1001,748
2019-11-151,6981,7131,6841,7066,0001,706
2019-11-141,7021,7181,6761,6814,6001,681
2019-11-131,7141,7161,7001,7002,8001,700
2019-11-121,7281,7311,6951,70614,9001,706
2019-11-111,7311,7321,7251,7323,8001,732
2019-11-081,6981,7501,6911,7326,6001,732
2019-11-071,7061,7101,6871,6982,1001,698
2019-11-061,7241,7301,6921,6923,8001,692
2019-11-051,6941,7271,6451,72515,3001,725
2019-11-011,6741,6801,6501,6544,1001,654
2019-10-311,6991,6991,6611,6854,3001,685
2019-10-301,6201,6871,6201,68510,5001,685
2019-10-291,6221,6541,6201,6208,0001,620
2019-10-281,6621,6731,6181,6188,6001,618
2019-10-251,6841,6841,6511,6648,2001,664
2019-10-241,6501,6631,6461,6485,8001,648
2019-10-231,6591,6591,6401,6504,6001,650
2019-10-211,6251,6621,6251,6574,9001,657
2019-10-181,6381,6471,6251,6344,7001,634
2019-10-171,6601,6641,6171,6389,6001,638
2019-10-161,6981,6981,6631,6707,0001,670
2019-10-151,6791,6981,6551,66819,7001,668
2019-10-111,6461,6601,6271,64410,6001,644
2019-10-101,6461,6551,6391,6503,8001,650
2019-10-091,6541,6541,6351,6442,6001,644
2019-10-081,6781,6781,6491,6555,0001,655
2019-10-071,6461,6691,6281,6692,8001,669
2019-10-041,6371,6461,6371,6464,1001,646
2019-10-031,6521,6651,6511,6524,0001,652
2019-10-021,6991,7171,6721,7037,9001,703
2019-10-011,7041,7261,6891,6996,0001,699
2019-09-301,7171,7281,6961,7105,1001,710
2019-09-271,7661,7691,7291,7486,6001,748
2019-09-261,7441,7601,7411,76015,4001,760
2019-09-251,7561,7561,7231,74111,4001,741
2019-09-241,7351,7381,7231,73810,9001,738
2019-09-201,7191,7401,7101,72013,3001,720
2019-09-191,6951,7221,6951,7217,7001,721
2019-09-181,6991,7111,6841,69514,1001,695
2019-09-171,6881,6911,6501,6917,8001,691
2019-09-131,6261,6541,6161,64811,6001,648
2019-09-121,5981,6321,5971,6237,5001,623
2019-09-111,5761,6091,5751,59413,5001,594
2019-09-101,5801,6101,5781,59910,3001,599
2019-09-091,5851,5921,5691,58516,2001,585
2019-09-061,5571,5651,5441,5545,2001,554
2019-09-051,5601,5701,5201,5525,7001,552
2019-09-041,5581,5661,5421,5492,8001,549
2019-09-031,5351,5701,4981,5619,0001,561
2019-09-021,5581,5841,5571,5666,4001,566
2019-08-301,5551,5641,5401,5584,1001,558
2019-08-291,5491,5491,5311,5343,0001,534
2019-08-281,5421,5601,5341,5502,5001,550
2019-08-271,5751,5751,5221,5279,6001,527
2019-08-261,5741,5821,5571,5717,0001,571
2019-08-231,6021,6201,5751,5869,6001,586
2019-08-221,6001,6511,6001,61915,3001,619
2019-08-211,5891,6151,5811,59410,9001,594
2019-08-201,6031,6321,5871,58911,1001,589
2019-08-191,5601,5851,5461,57113,5001,571
2019-08-161,5551,5601,5521,5566,7001,556
2019-08-151,5471,5601,5371,5556,6001,555
2019-08-141,5241,5581,5111,55816,6001,558
2019-08-131,6001,6021,5051,50540,9001,505
2019-08-091,6501,6691,6331,6697,8001,669
2019-08-081,6541,6851,6541,6853,6001,685
2019-08-071,6521,6791,6521,6545,7001,654
2019-08-061,6211,6661,6211,6516,5001,651
2019-08-051,6671,6921,6131,6799,7001,679
2019-08-021,6911,6931,6751,6777,4001,677
2019-08-011,7201,7221,7121,7222,7001,722
2019-07-311,7231,7261,7041,7226,7001,722
2019-07-301,7191,7241,7101,7226,6001,722
2019-07-291,7141,7201,7021,7203,9001,720
2019-07-261,7021,7091,6941,7062,7001,706
2019-07-251,7171,7171,6961,7025,4001,702
2019-07-241,7121,7151,6871,7009,3001,700
2019-07-231,7181,7281,7091,7218,2001,721
2019-07-221,7131,7251,7101,7193,4001,719
2019-07-191,7041,7231,6981,7147,1001,714
2019-07-181,7241,7241,7041,71313,7001,713
2019-07-171,7171,7321,7071,72618,4001,726
2019-07-161,7081,7251,6981,7198,3001,719
2019-07-121,7111,7251,7041,7084,7001,708
2019-07-111,6921,7151,6891,71212,2001,712
2019-07-101,6821,6921,6731,6736,3001,673
2019-07-091,7091,7111,6951,6966,4001,696
2019-07-081,6961,7101,6931,7109,5001,710
2019-07-051,6791,7131,6691,68713,8001,687
2019-07-041,6701,6851,6671,6815,9001,681
2019-07-031,6641,6821,6501,6758,7001,675
2019-07-021,6941,7041,6691,67913,2001,679
2019-07-011,6911,7041,6711,70411,6001,704
2019-06-281,7101,7101,6841,6858,5001,685
2019-06-271,7071,7191,6911,7174,8001,717
2019-06-261,7191,7241,7091,7179,1001,717
2019-06-251,7741,7761,7411,74611,1001,746
2019-06-241,7621,7741,7521,7747,5001,774
2019-06-211,7611,7681,7561,7615,2001,761
2019-06-201,7691,7761,7621,76911,5001,769
2019-06-191,7431,7611,7431,7618,1001,761
2019-06-181,7581,7581,7401,7405,9001,740
2019-06-171,7651,7651,7361,74914,9001,749
2019-06-141,7641,7661,7551,7608,9001,760
2019-06-131,7551,7611,7361,74418,7001,744
2019-06-121,7541,7691,7341,75529,6001,755
2019-06-111,7151,7541,7091,74620,3001,746
2019-06-101,6781,7231,6781,71811,5001,718
2019-06-071,7061,7061,6431,67822,2001,678
2019-06-061,7401,7461,7151,72710,6001,727
2019-06-051,7101,7391,7101,73816,1001,738
2019-06-041,6611,7091,6581,70217,8001,702
2019-06-031,6421,6701,6211,66512,9001,665
2019-05-311,6291,6621,6291,6569,2001,656
2019-05-301,6211,6401,6031,6299,6001,629
2019-05-291,6051,6401,5981,62112,0001,621
2019-05-281,6241,6241,5921,5986,9001,598
2019-05-271,6381,6651,6011,62418,7001,624
2019-05-241,5731,5801,5601,5693,0001,569
2019-05-231,5521,5921,5521,5903,9001,590
2019-05-221,5761,5881,5511,5545,6001,554
2019-05-211,6061,6101,5721,5727,1001,572
2019-05-201,6101,6221,5931,6087,1001,608
2019-05-171,5611,6111,5591,60712,0001,607
2019-05-161,5521,5611,5251,56111,7001,561
2019-05-151,5571,5671,5171,53517,1001,535
2019-05-141,4611,5481,4571,53031,7001,530
2019-05-131,5001,5051,4641,47610,5001,476
2019-05-101,4651,5191,4651,49413,6001,494
2019-05-091,4731,4801,4591,46616,1001,466
2019-05-081,4861,5011,4671,48115,6001,481
2019-05-071,5041,5071,4951,4978,2001,497
2019-04-261,5211,5361,4981,5188,5001,518
2019-04-251,5651,5651,5141,54023,2001,540
2019-04-241,5061,5151,4981,5006,5001,500
2019-04-231,4931,5071,4931,5006,9001,500
2019-04-221,4891,5061,4891,5006,6001,500
2019-04-191,4921,5031,4921,4943,6001,494
2019-04-181,5021,5071,4781,4889,7001,488
2019-04-171,4951,5051,4951,5025,4001,502
2019-04-161,5011,5111,4951,4972,9001,497
2019-04-151,4771,5011,4771,4996,9001,499
2019-04-121,5001,5081,4671,47710,5001,477
2019-04-111,4961,5001,4701,50012,8001,500
2019-04-101,5001,5001,4751,4899,5001,489
2019-04-091,5041,5161,4991,5007,7001,500
2019-04-081,5001,5121,4931,50116,8001,501
2019-04-051,4521,4871,4521,4855,9001,485
2019-04-041,4541,4831,4541,4639,9001,463
2019-04-031,4501,4771,4501,45415,6001,454
2019-04-021,4851,5021,4501,45017,6001,450
2019-04-011,4951,5071,4821,48410,5001,484
2019-03-291,4621,4691,4511,46515,6001,465
2019-03-281,4641,4671,4501,46213,1001,462
2019-03-271,4651,4701,4401,46914,7001,469
2019-03-261,4181,4651,4171,45621,3001,456
2019-03-251,4211,4471,4091,41814,2001,418
2019-03-221,4221,4361,4201,4367,0001,436
2019-03-201,4201,4421,4191,42212,5001,422
2019-03-191,4341,4341,4191,4209,5001,420
2019-03-181,4211,4341,4181,42712,9001,427
2019-03-151,4221,4461,4171,42112,3001,421
2019-03-141,4221,4291,4201,4226,6001,422
2019-03-131,4361,4451,4161,41612,6001,416
2019-03-121,4441,4531,4301,44511,3001,445
2019-03-111,4261,4571,4211,4466,3001,446
2019-03-081,4331,4601,4281,43417,3001,434
2019-03-071,4561,4661,4501,4658,5001,465
2019-03-061,4591,4621,4561,46010,3001,460
2019-03-051,4621,4681,4621,4669,1001,466
2019-03-041,4731,4741,4621,4706,6001,470
2019-03-011,4731,4931,4681,4815,0001,481
2019-02-281,4741,4931,4701,4817,7001,481
2019-02-271,5011,5101,4661,48211,5001,482
2019-02-261,4911,5081,4851,4947,4001,494
2019-02-251,5181,5181,4731,49610,1001,496
2019-02-221,4891,5101,4791,51011,0001,510
2019-02-211,5031,5051,4711,48613,2001,486
2019-02-201,4871,5101,4871,5104,4001,510
2019-02-191,5051,5271,4841,4926,7001,492
2019-02-181,4731,5091,4611,4966,6001,496
2019-02-151,5051,5051,4601,47110,9001,471
2019-02-141,4921,5301,4921,5059,7001,505
2019-02-131,5361,5471,5211,53211,4001,532
2019-02-121,5061,5681,4991,56815,3001,568
2019-02-081,4761,5071,4671,50310,4001,503
2019-02-071,5011,5081,4941,5008,3001,500
2019-02-061,4951,5201,4861,5146,6001,514
2019-02-051,5261,5261,4921,4929,1001,492
2019-02-041,5061,5171,4951,5177,7001,517
2019-02-011,4861,5111,4821,49116,0001,491
2019-01-311,5211,5391,4561,46410,1001,464
2019-01-301,5351,5351,5051,5086,4001,508
2019-01-291,5411,5411,5211,5294,1001,529
2019-01-281,5571,5571,5331,5432,6001,543
2019-01-251,5451,5701,5451,5615,2001,561
2019-01-241,5511,5511,5251,5359,1001,535
2019-01-231,5451,5591,5391,5412,8001,541
2019-01-221,5521,5571,5331,5505,0001,550
2019-01-211,5471,5601,5291,5529,5001,552
2019-01-181,5621,5661,5151,54411,7001,544
2019-01-171,5431,5831,5381,5627,3001,562
2019-01-161,5251,5601,5251,5386,7001,538
2019-01-151,5521,5671,5211,52513,8001,525
2019-01-111,5781,6271,5701,5749,7001,574
2019-01-101,5651,5751,5451,56913,5001,569
2019-01-091,6001,6081,5751,5925,3001,592
2019-01-081,5811,6141,5811,5939,7001,593
2019-01-071,5981,6471,5691,57519,3001,575
2019-01-041,5071,5971,5071,58216,5001,582

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