1. HOME >
  2. 株価時系列 >
  3. 2325 >
  4. 2020年

2325 (株)NJS の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,0582,0581,9772,04113,0002,041
2020-12-291,9802,0581,9802,00812,0002,008
2020-12-282,0882,0882,0472,0555,7002,055
2020-12-252,0962,0962,0582,0655,1002,065
2020-12-242,0402,0472,0312,0465,3002,046
2020-12-232,0772,0772,0382,0385,0002,038
2020-12-222,0942,0962,0312,0778,1002,077
2020-12-212,0762,1042,0502,0947,3002,094
2020-12-182,1012,1172,0612,07611,4002,076
2020-12-172,1292,1642,1182,1186,4002,118
2020-12-162,1872,1872,1222,1707,7002,170
2020-12-152,1582,1982,1402,1889,9002,188
2020-12-142,1892,2892,1352,17936,6002,179
2020-12-112,0282,0642,0102,03910,2002,039
2020-12-102,0232,0502,0022,0089,3002,008
2020-12-092,0392,0602,0352,0608,0002,060
2020-12-081,9982,0381,9922,03819,0002,038
2020-12-071,9921,9991,9621,99812,5001,998
2020-12-041,9881,9901,9491,9909,3001,990
2020-12-031,9721,9791,9551,9766,4001,976
2020-12-021,9481,9771,9231,9728,2001,972
2020-12-011,9461,9641,9401,9486,6001,948
2020-11-301,9901,9901,9351,95110,0001,951
2020-11-271,9521,9861,9501,98618,7001,986
2020-11-261,9631,9651,9271,9656,8001,965
2020-11-251,9691,9691,9361,9446,0001,944
2020-11-241,9711,9831,9381,94311,1001,943
2020-11-201,9391,9391,9211,9316,0001,931
2020-11-191,9201,9381,9041,9388,5001,938
2020-11-181,9141,9151,9021,9063,4001,906
2020-11-171,9301,9331,9111,9293,6001,929
2020-11-161,9291,9291,9021,9225,1001,922
2020-11-131,9501,9501,9021,9144,6001,914
2020-11-121,9211,9601,9211,9607,2001,960
2020-11-111,9701,9701,9001,95511,7001,955
2020-11-101,9921,9921,9301,97010,8001,970
2020-11-091,9451,9801,9141,97240,0001,972
2020-11-061,9281,9431,9101,93810,2001,938
2020-11-051,8941,9271,8811,9275,7001,927
2020-11-041,8931,8931,8531,8861,8001,886
2020-11-021,8931,8931,8211,8802,1001,880
2020-10-301,8641,8761,8641,8697001,869
2020-10-291,8911,8911,8731,8733,5001,873
2020-10-281,8901,8951,8541,8953,3001,895
2020-10-271,8801,8941,8681,8943,3001,894
2020-10-261,8921,8921,8601,8684,7001,868
2020-10-231,8311,8521,8201,8522,8001,852
2020-10-221,8831,8841,8311,8313,3001,831
2020-10-211,8851,8861,8721,8861,8001,886
2020-10-201,8551,9321,8161,8856,0001,885
2020-10-191,8241,8951,8011,8956,4001,895
2020-10-161,8061,8071,7881,8006,2001,800
2020-10-151,8241,8661,8141,8145,0001,814
2020-10-141,8551,8921,8211,84411,0001,844
2020-10-131,8871,9131,8501,8653,2001,865
2020-10-121,9061,9061,8751,9041,1001,904
2020-10-091,9301,9311,8661,8663,6001,866
2020-10-081,9351,9351,8951,9134,9001,913
2020-10-071,9171,9491,9151,9365,2001,936
2020-10-061,8601,9181,8601,9152,6001,915
2020-10-051,8251,9401,8241,85916,9001,859
2020-10-021,9201,9201,8651,8656,9001,865
2020-09-301,9321,9481,9271,9347,1001,934
2020-09-291,9251,9321,9181,9327,3001,932
2020-09-281,9151,9251,9031,92511,1001,925
2020-09-251,9391,9391,9101,9309,2001,930
2020-09-241,8951,9351,8951,9119,8001,911
2020-09-231,8881,9261,8801,9269,9001,926
2020-09-181,8741,8871,8411,8879,5001,887
2020-09-171,8471,8661,8331,86612,2001,866
2020-09-161,8401,8481,8141,84824,0001,848
2020-09-151,8321,8401,8201,8403,3001,840
2020-09-141,8351,8441,8251,8329,6001,832
2020-09-111,8321,8351,8271,8356,9001,835
2020-09-101,8291,8291,8091,8274,9001,827
2020-09-091,7751,8211,7611,8216,3001,821
2020-09-081,7991,8001,7881,8004,2001,800
2020-09-071,8001,8001,7891,7999001,799
2020-09-041,8101,8121,8031,8042,0001,804
2020-09-031,8171,8351,8101,8106,0001,810
2020-09-021,7971,8181,7861,8173,2001,817
2020-09-011,7901,7951,7831,7882,9001,788
2020-08-311,7871,7921,7701,7861,6001,786
2020-08-281,7851,7871,7761,7871,9001,787
2020-08-271,7801,7871,7801,7812,0001,781
2020-08-261,7411,7801,7411,7802,9001,780
2020-08-251,7821,7821,7421,7638,7001,763
2020-08-241,7561,7601,7411,7543,0001,754
2020-08-211,7451,7521,7401,7402,7001,740
2020-08-201,7401,7401,7171,7292,8001,729
2020-08-191,7541,7541,7381,7434,7001,743
2020-08-181,7291,7491,7291,74211,4001,742
2020-08-171,7151,7451,7151,7434,1001,743
2020-08-141,7341,7851,7081,7556,9001,755
2020-08-131,6941,7491,6941,7495,5001,749
2020-08-121,6541,6881,6541,6885,1001,688
2020-08-111,6131,6541,6131,6545,2001,654
2020-08-071,6111,6241,6001,6138,2001,613
2020-08-061,6321,6321,6101,6131,3001,613
2020-08-051,6011,6441,5991,6243,3001,624
2020-08-041,6441,6441,6301,6303,6001,630
2020-08-031,5621,6371,5581,6287,4001,628
2020-07-311,5811,5901,5301,53015,9001,530
2020-07-301,6351,6351,5601,59242,9001,592
2020-07-291,6921,6921,6231,63512,2001,635
2020-07-281,7351,7351,6671,6978,3001,697
2020-07-271,7571,7571,7221,7417,4001,741
2020-07-221,7671,7781,7331,7525,3001,752
2020-07-211,7561,7841,7561,7795,9001,779
2020-07-201,7201,7741,7201,7702,1001,770
2020-07-171,7601,7691,7111,7327,1001,732
2020-07-161,7521,7911,7491,7605,5001,760
2020-07-151,7501,7841,7111,7607,1001,760
2020-07-141,7891,7891,7091,7456,7001,745
2020-07-131,8041,8441,7421,78111,6001,781
2020-07-101,7881,7991,7561,76910,1001,769
2020-07-091,7411,8011,7251,77511,8001,775
2020-07-081,7301,8121,7151,73831,0001,738
2020-07-071,7011,7091,6941,6943,2001,694
2020-07-061,7281,7281,7011,7087,0001,708
2020-07-031,6551,7221,6551,6932,0001,693
2020-07-021,6921,7161,6681,6685,1001,668
2020-07-011,7331,7391,6911,6914,9001,691
2020-06-301,7581,7871,7371,7372,9001,737
2020-06-291,7321,7791,7201,7325,7001,732
2020-06-261,7981,8121,7881,7975,4001,797
2020-06-251,8281,8351,7671,79710,0001,797
2020-06-241,8021,8441,8021,83319,3001,833
2020-06-231,8111,8271,8021,8025,0001,802
2020-06-221,7931,8251,7881,8119,5001,811
2020-06-191,7981,8101,7841,7885,5001,788
2020-06-181,7811,8071,7811,8071,9001,807
2020-06-171,7901,8151,7891,8053,3001,805
2020-06-161,7611,8001,7611,8003,2001,800
2020-06-151,7741,7981,7051,7795,9001,779
2020-06-121,7161,7411,6821,7347,5001,734
2020-06-111,7621,7811,7601,7652,7001,765
2020-06-101,7691,8071,7691,7814,5001,781
2020-06-091,8151,8151,7831,7833,3001,783
2020-06-081,7831,8251,7831,8257,2001,825
2020-06-051,8261,8301,8091,8132,7001,813
2020-06-041,8101,8351,8031,8354,0001,835
2020-06-031,8121,8271,8041,8186,9001,818
2020-06-021,8011,8151,8011,8132,1001,813
2020-06-011,7791,8191,7791,7902,5001,790
2020-05-291,8281,8281,7791,7887,7001,788
2020-05-281,8301,8301,7951,8174,0001,817
2020-05-271,8401,8401,7881,8307,9001,830
2020-05-261,7951,8351,7941,83212,1001,832
2020-05-251,7951,7951,7811,7947,1001,794
2020-05-221,7681,7851,7481,7844,9001,784
2020-05-211,7681,7851,7431,7854,2001,785
2020-05-201,7531,7891,7461,7687,6001,768
2020-05-191,7901,7901,7541,7654,8001,765
2020-05-181,7501,7901,7251,7903,2001,790
2020-05-151,7401,7891,7351,7355,7001,735
2020-05-141,7791,7791,7261,7363,8001,736
2020-05-131,7971,7971,7701,7803,3001,780
2020-05-121,7681,8041,7671,7989,2001,798
2020-05-111,7161,7501,6811,7509,9001,750
2020-05-081,6351,7161,5981,71616,4001,716
2020-05-071,5701,6351,5661,6356,2001,635
2020-05-011,5701,5931,5251,5758,5001,575
2020-04-301,5691,5981,5681,5714,0001,571
2020-04-281,5221,5501,5221,5504,8001,550
2020-04-271,5121,5261,4901,51815,6001,518
2020-04-241,4521,4841,4511,4776,3001,477
2020-04-231,4341,4771,4341,4522,7001,452
2020-04-221,4601,4691,4431,4435,0001,443
2020-04-211,5001,5121,4651,4655,5001,465
2020-04-201,5631,5631,5011,5023,8001,502
2020-04-171,5281,5501,5171,5253,4001,525
2020-04-161,5001,5361,5001,5304,2001,530
2020-04-151,5331,5361,5001,50010,2001,500
2020-04-141,5291,5481,4801,54517,9001,545
2020-04-131,5511,5791,5131,5134,9001,513
2020-04-101,5911,5911,5501,5526,9001,552
2020-04-091,6461,6821,6101,6137,2001,613
2020-04-081,5091,6401,5041,62114,7001,621
2020-04-071,4821,5451,4391,5417,5001,541
2020-04-061,4001,4721,3801,4529,3001,452
2020-04-031,4601,4601,3721,39220,2001,392
2020-04-021,5631,6041,4001,40012,6001,400
2020-04-011,6471,6471,5411,55017,7001,550
2020-03-311,7041,7041,6211,6457,4001,645
2020-03-301,5971,7151,5971,70423,5001,704
2020-03-271,7001,7571,6601,75765,3001,757
2020-03-261,6881,6901,6371,69024,9001,690
2020-03-251,6811,6881,5661,68823,5001,688
2020-03-241,6871,6871,5911,64114,7001,641
2020-03-231,5421,6501,5171,64728,1001,647
2020-03-191,5761,5901,5021,58215,3001,582
2020-03-181,5301,5921,5011,5768,7001,576
2020-03-171,3451,4941,3361,49434,4001,494
2020-03-161,3821,4951,3521,49520,5001,495
2020-03-131,3001,3471,2451,34731,9001,347
2020-03-121,4661,4661,4021,40913,7001,409
2020-03-111,4901,5121,4531,48620,6001,486
2020-03-101,4361,5171,4051,51724,4001,517
2020-03-091,5701,5701,4801,50620,4001,506
2020-03-061,6011,6291,5721,58014,5001,580
2020-03-051,6221,6691,6041,6239,7001,623
2020-03-041,6081,6681,6061,60612,8001,606
2020-03-031,7121,7621,6871,68813,5001,688
2020-03-021,6401,7121,6381,68714,7001,687
2020-02-281,6891,7201,6511,65117,0001,651
2020-02-271,7771,7771,7151,72914,9001,729
2020-02-261,6631,7551,6631,73716,0001,737
2020-02-251,7151,7151,6591,68628,3001,686
2020-02-211,7881,7971,7411,74811,1001,748
2020-02-201,7991,8101,7911,7938,8001,793
2020-02-191,7521,7941,7521,7895,4001,789
2020-02-181,7311,7711,7231,73517,5001,735
2020-02-171,7861,7861,7381,73813,9001,738
2020-02-141,7981,7981,7481,77415,9001,774
2020-02-131,8031,8111,7921,8105,7001,810
2020-02-121,8041,8301,7821,8306,5001,830
2020-02-101,8111,8171,7951,8117,5001,811
2020-02-071,8301,8301,8001,8115,5001,811
2020-02-061,8041,8271,8041,8274,8001,827
2020-02-051,8291,8291,8011,8045,7001,804
2020-02-041,8061,8291,7981,8296,0001,829
2020-02-031,7941,8021,7671,7989,3001,798
2020-01-311,8001,8061,7981,8003,9001,800
2020-01-301,8001,8091,7921,80011,6001,800
2020-01-291,8161,8161,7821,8009,1001,800
2020-01-281,7961,8291,7741,80113,3001,801
2020-01-271,8031,8131,7941,79720,9001,797
2020-01-241,8521,8541,8241,82816,9001,828
2020-01-231,8731,8731,8501,8525,7001,852
2020-01-221,8271,8761,8271,87417,7001,874
2020-01-211,8491,8501,8371,8376,7001,837
2020-01-201,8181,8481,8161,8419,3001,841
2020-01-171,8161,8211,7981,8186,7001,818
2020-01-161,8261,8421,8161,8165,1001,816
2020-01-151,8321,8351,7901,82623,4001,826
2020-01-141,8331,8451,8301,8305,8001,830
2020-01-101,8461,8591,8211,84115,4001,841
2020-01-091,8301,8501,8301,8464,9001,846
2020-01-081,8361,8401,7841,8269,1001,826
2020-01-071,8241,8651,8171,85010,5001,850
2020-01-061,7991,8131,7941,7947,4001,794

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