2325 (株)NJS の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,937	1,937	1,924	1,934	1,700	1,934
2021-12-29	1,938	1,940	1,912	1,937	6,600	1,937
2021-12-28	1,940	1,954	1,932	1,951	4,400	1,951
2021-12-27	1,960	1,960	1,926	1,943	3,800	1,943
2021-12-24	1,911	1,924	1,911	1,920	2,900	1,920
2021-12-23	1,920	1,934	1,906	1,916	2,600	1,916
2021-12-22	1,939	1,939	1,908	1,908	15,700	1,908
2021-12-21	1,910	1,910	1,886	1,902	5,200	1,902
2021-12-20	1,847	1,910	1,846	1,873	12,700	1,873
2021-12-17	1,848	1,857	1,841	1,841	4,400	1,841
2021-12-16	1,835	1,847	1,835	1,840	3,400	1,840
2021-12-15	1,848	1,863	1,835	1,835	8,300	1,835
2021-12-14	1,878	1,878	1,832	1,838	11,100	1,838
2021-12-13	1,873	1,884	1,851	1,872	10,800	1,872
2021-12-10	1,907	1,908	1,872	1,873	12,600	1,873
2021-12-09	1,907	1,917	1,894	1,907	9,700	1,907
2021-12-08	1,947	1,947	1,903	1,917	6,200	1,917
2021-12-07	1,937	1,945	1,899	1,942	7,600	1,942
2021-12-06	1,935	1,935	1,900	1,919	5,900	1,919
2021-12-03	1,896	1,946	1,890	1,919	9,000	1,919
2021-12-02	1,942	1,954	1,900	1,900	14,700	1,900
2021-12-01	1,921	1,982	1,920	1,932	9,700	1,932
2021-11-30	1,957	1,957	1,926	1,943	8,900	1,943
2021-11-29	1,972	1,980	1,914	1,917	6,600	1,917
2021-11-26	1,975	1,984	1,973	1,973	3,900	1,973
2021-11-25	1,994	1,996	1,974	1,985	4,700	1,985
2021-11-24	1,978	1,997	1,975	1,975	7,700	1,975
2021-11-22	1,985	1,985	1,977	1,984	1,900	1,984
2021-11-19	1,998	1,999	1,978	1,978	2,800	1,978
2021-11-18	2,000	2,000	1,982	1,987	2,700	1,987
2021-11-17	1,998	2,001	1,986	1,988	6,600	1,988
2021-11-16	2,014	2,014	1,999	2,000	3,800	2,000
2021-11-15	2,024	2,024	2,003	2,006	1,900	2,006
2021-11-12	2,015	2,015	2,001	2,014	2,100	2,014
2021-11-11	2,008	2,018	2,000	2,014	9,300	2,014
2021-11-10	2,026	2,027	2,007	2,010	7,900	2,010
2021-11-09	2,026	2,026	2,008	2,009	2,200	2,009
2021-11-08	2,007	2,027	2,007	2,020	3,800	2,020
2021-11-05	2,030	2,030	2,025	2,026	1,200	2,026
2021-11-04	2,030	2,038	2,030	2,030	2,600	2,030
2021-11-02	2,040	2,041	2,020	2,027	4,100	2,027
2021-11-01	2,025	2,042	2,005	2,042	3,000	2,042
2021-10-29	2,017	2,021	2,003	2,010	1,800	2,010
2021-10-28	2,025	2,041	2,015	2,025	2,100	2,025
2021-10-27	2,006	2,017	2,006	2,017	1,100	2,017
2021-10-26	2,024	2,026	2,016	2,020	1,900	2,020
2021-10-25	2,047	2,047	2,013	2,024	9,100	2,024
2021-10-22	2,003	2,008	1,999	1,999	3,900	1,999
2021-10-21	2,007	2,010	2,002	2,004	2,000	2,004
2021-10-20	2,015	2,016	2,002	2,003	1,500	2,003
2021-10-19	2,024	2,024	2,003	2,010	2,700	2,010
2021-10-18	2,006	2,023	2,006	2,012	1,500	2,012
2021-10-15	2,010	2,021	2,007	2,011	2,700	2,011
2021-10-14	2,052	2,052	2,007	2,021	2,500	2,021
2021-10-13	2,020	2,021	2,001	2,002	3,100	2,002
2021-10-12	2,050	2,050	2,042	2,044	3,200	2,044
2021-10-11	2,030	2,050	2,020	2,050	7,200	2,050
2021-10-08	2,124	2,124	2,010	2,011	16,300	2,011
2021-10-07	1,967	1,984	1,967	1,984	2,300	1,984
2021-10-06	1,977	1,980	1,962	1,967	3,400	1,967
2021-10-05	1,940	1,960	1,940	1,946	4,300	1,946
2021-10-04	1,955	1,958	1,940	1,940	2,700	1,940
2021-10-01	1,939	1,940	1,933	1,934	8,900	1,934
2021-09-30	1,957	1,957	1,939	1,939	4,800	1,939
2021-09-29	1,957	1,971	1,943	1,943	17,400	1,943
2021-09-28	1,962	1,986	1,962	1,976	7,900	1,976
2021-09-27	1,999	2,000	1,967	1,968	11,400	1,968
2021-09-24	1,968	1,996	1,968	1,996	6,100	1,996
2021-09-22	1,980	1,980	1,965	1,965	2,700	1,965
2021-09-21	1,967	1,981	1,967	1,970	9,000	1,970
2021-09-17	1,981	1,990	1,972	1,979	6,700	1,979
2021-09-16	1,969	1,981	1,969	1,981	5,200	1,981
2021-09-15	1,972	1,981	1,972	1,976	4,000	1,976
2021-09-14	1,980	1,998	1,976	1,998	6,300	1,998
2021-09-13	1,950	1,980	1,950	1,980	5,900	1,980
2021-09-10	1,936	1,948	1,936	1,946	9,600	1,946
2021-09-09	1,945	1,949	1,936	1,949	5,000	1,949
2021-09-08	1,943	1,950	1,935	1,950	5,100	1,950
2021-09-07	1,944	1,947	1,933	1,937	6,900	1,937
2021-09-06	1,919	1,933	1,914	1,933	9,500	1,933
2021-09-03	1,878	1,908	1,878	1,908	5,100	1,908
2021-09-02	1,878	1,886	1,878	1,878	2,200	1,878
2021-09-01	1,878	1,884	1,875	1,878	1,600	1,878
2021-08-31	1,888	1,888	1,875	1,875	2,100	1,875
2021-08-30	1,890	1,892	1,876	1,876	1,600	1,876
2021-08-27	1,862	1,878	1,862	1,878	1,900	1,878
2021-08-26	1,898	1,898	1,862	1,862	6,600	1,862
2021-08-25	1,895	1,900	1,882	1,891	8,000	1,891
2021-08-24	1,824	1,872	1,824	1,867	8,800	1,867
2021-08-23	1,845	1,854	1,821	1,824	13,700	1,824
2021-08-20	1,873	1,873	1,838	1,838	10,200	1,838
2021-08-19	1,860	1,875	1,860	1,865	8,400	1,865
2021-08-18	1,904	1,905	1,880	1,880	9,500	1,880
2021-08-17	1,921	1,929	1,911	1,911	11,500	1,911
2021-08-16	1,931	1,941	1,920	1,923	9,600	1,923
2021-08-13	1,950	1,961	1,926	1,931	14,800	1,931
2021-08-12	1,924	1,935	1,922	1,927	4,900	1,927
2021-08-11	1,911	1,941	1,909	1,929	14,500	1,929
2021-08-10	1,918	1,924	1,910	1,910	7,800	1,910
2021-08-06	1,920	1,927	1,916	1,916	5,700	1,916
2021-08-05	1,935	1,935	1,920	1,920	7,100	1,920
2021-08-04	1,938	1,938	1,925	1,925	6,600	1,925
2021-08-03	1,955	1,955	1,935	1,938	5,400	1,938
2021-08-02	1,922	1,959	1,920	1,955	11,300	1,955
2021-07-30	1,969	1,985	1,915	1,916	16,200	1,916
2021-07-29	1,906	1,992	1,900	1,992	38,200	1,992
2021-07-28	1,915	1,922	1,895	1,895	14,100	1,895
2021-07-27	1,934	1,934	1,912	1,916	10,800	1,916
2021-07-26	1,916	1,925	1,902	1,925	17,200	1,925
2021-07-21	1,915	1,917	1,894	1,895	21,300	1,895
2021-07-20	1,903	1,929	1,898	1,907	13,700	1,907
2021-07-19	1,910	1,922	1,898	1,900	21,900	1,900
2021-07-16	1,916	1,928	1,915	1,917	13,400	1,917
2021-07-15	1,934	1,934	1,915	1,915	10,300	1,915
2021-07-14	1,918	1,937	1,916	1,916	14,800	1,916
2021-07-13	1,930	1,932	1,918	1,918	13,000	1,918
2021-07-12	1,962	1,962	1,913	1,930	23,700	1,930
2021-07-09	1,902	1,949	1,902	1,922	35,000	1,922
2021-07-08	1,982	1,982	1,923	1,933	30,400	1,933
2021-07-07	1,970	1,988	1,964	1,976	12,500	1,976
2021-07-06	2,003	2,003	1,974	1,991	14,000	1,991
2021-07-05	2,016	2,046	2,000	2,000	9,100	2,000
2021-07-02	2,030	2,064	2,007	2,007	11,800	2,007
2021-07-01	2,071	2,086	2,027	2,027	10,000	2,027
2021-06-30	2,086	2,107	2,071	2,071	8,200	2,071
2021-06-29	2,086	2,108	2,070	2,087	7,200	2,087
2021-06-28	2,084	2,102	2,084	2,100	6,500	2,100
2021-06-25	2,119	2,119	2,084	2,092	5,600	2,092
2021-06-24	2,045	2,094	2,045	2,090	4,900	2,090
2021-06-23	1,996	2,041	1,996	2,041	3,200	2,041
2021-06-22	2,034	2,034	1,974	1,996	27,700	1,996
2021-06-21	2,000	2,015	1,980	1,989	23,000	1,989
2021-06-18	2,051	2,060	1,965	2,016	18,600	2,016
2021-06-17	2,064	2,089	2,040	2,045	12,600	2,045
2021-06-16	2,079	2,085	2,055	2,061	9,400	2,061
2021-06-15	2,096	2,116	2,075	2,085	10,700	2,085
2021-06-14	2,100	2,113	2,090	2,090	4,600	2,090
2021-06-11	2,114	2,120	2,100	2,100	10,500	2,100
2021-06-10	2,129	2,129	2,111	2,114	3,600	2,114
2021-06-09	2,125	2,140	2,113	2,113	2,800	2,113
2021-06-08	2,109	2,118	2,109	2,118	1,200	2,118
2021-06-07	2,111	2,124	2,110	2,110	2,500	2,110
2021-06-04	2,117	2,121	2,106	2,108	5,500	2,108
2021-06-03	2,105	2,117	2,103	2,117	3,400	2,117
2021-06-02	2,112	2,135	2,105	2,105	6,200	2,105
2021-06-01	2,093	2,116	2,087	2,106	3,200	2,106
2021-05-31	2,104	2,105	2,093	2,093	3,700	2,093
2021-05-28	2,107	2,111	2,086	2,094	6,800	2,094
2021-05-27	2,087	2,123	2,087	2,107	6,100	2,107
2021-05-26	2,080	2,095	2,080	2,095	2,700	2,095
2021-05-25	2,130	2,130	2,100	2,105	7,800	2,105
2021-05-24	2,116	2,159	2,116	2,130	6,700	2,130
2021-05-21	2,085	2,136	2,072	2,123	9,100	2,123
2021-05-20	2,119	2,122	2,098	2,104	4,400	2,104
2021-05-19	2,097	2,130	2,046	2,110	17,200	2,110
2021-05-18	2,076	2,112	2,065	2,112	9,500	2,112
2021-05-17	2,027	2,070	2,025	2,070	12,600	2,070
2021-05-14	2,006	2,036	1,983	2,036	10,700	2,036
2021-05-13	1,977	2,005	1,951	1,969	13,100	1,969
2021-05-12	2,019	2,027	1,973	2,005	7,600	2,005
2021-05-11	2,013	2,020	1,971	1,979	8,700	1,979
2021-05-10	2,010	2,025	1,992	2,013	17,800	2,013
2021-05-07	2,025	2,047	2,013	2,030	3,900	2,030
2021-05-06	2,029	2,029	2,001	2,001	4,600	2,001
2021-04-30	1,986	2,007	1,986	2,002	4,400	2,002
2021-04-28	2,020	2,020	1,986	1,986	10,200	1,986
2021-04-27	2,021	2,040	2,013	2,015	3,900	2,015
2021-04-26	2,069	2,069	2,009	2,031	12,200	2,031
2021-04-23	2,020	2,038	2,013	2,020	9,900	2,020
2021-04-22	2,022	2,050	2,013	2,026	11,300	2,026
2021-04-21	2,040	2,048	2,010	2,022	12,000	2,022
2021-04-20	2,096	2,096	2,032	2,042	18,200	2,042
2021-04-19	2,038	2,116	2,038	2,095	28,200	2,095
2021-04-16	2,065	2,087	2,033	2,060	12,400	2,060
2021-04-15	2,064	2,077	2,050	2,065	5,100	2,065
2021-04-14	2,063	2,071	2,044	2,057	7,800	2,057
2021-04-13	2,079	2,106	2,073	2,073	5,400	2,073
2021-04-12	2,074	2,103	2,062	2,083	7,400	2,083
2021-04-09	2,044	2,102	2,044	2,074	22,200	2,074
2021-04-08	2,078	2,078	2,025	2,042	11,300	2,042
2021-04-07	2,067	2,093	2,060	2,078	6,800	2,078
2021-04-06	2,064	2,069	2,036	2,050	10,400	2,050
2021-04-05	2,053	2,124	2,037	2,085	19,100	2,085
2021-04-02	2,059	2,059	2,029	2,053	6,100	2,053
2021-04-01	2,080	2,080	2,024	2,025	7,000	2,025
2021-03-31	2,019	2,088	2,019	2,070	14,100	2,070
2021-03-30	2,078	2,078	2,045	2,047	9,500	2,047
2021-03-29	2,032	2,093	2,029	2,093	20,700	2,093
2021-03-26	2,013	2,016	1,990	2,000	12,800	2,000
2021-03-25	2,025	2,025	1,984	2,013	9,300	2,013
2021-03-24	2,037	2,039	1,972	1,985	10,900	1,985
2021-03-23	2,091	2,091	2,032	2,048	11,900	2,048
2021-03-22	2,046	2,088	2,039	2,066	23,000	2,066
2021-03-19	2,020	2,050	1,990	2,046	19,900	2,046
2021-03-18	1,994	2,015	1,975	2,012	19,300	2,012
2021-03-17	1,984	2,005	1,968	2,005	15,800	2,005
2021-03-16	1,959	1,981	1,935	1,975	14,200	1,975
2021-03-15	1,976	1,976	1,923	1,950	16,100	1,950
2021-03-12	1,979	1,990	1,929	1,986	19,800	1,986
2021-03-11	1,962	1,971	1,949	1,971	9,300	1,971
2021-03-10	1,947	1,963	1,913	1,962	12,200	1,962
2021-03-09	1,913	1,963	1,901	1,960	19,100	1,960
2021-03-08	1,950	1,964	1,922	1,945	14,700	1,945
2021-03-05	1,890	1,910	1,879	1,910	22,200	1,910
2021-03-04	1,859	1,891	1,840	1,888	41,100	1,888
2021-03-03	1,853	1,858	1,836	1,837	7,700	1,837
2021-03-02	1,869	1,885	1,834	1,865	20,000	1,865
2021-03-01	1,850	1,865	1,840	1,865	26,300	1,865
2021-02-26	1,864	1,872	1,834	1,834	24,500	1,834
2021-02-25	1,873	1,896	1,855	1,869	24,300	1,869
2021-02-24	1,886	1,889	1,860	1,873	15,700	1,873
2021-02-22	1,930	1,934	1,870	1,883	22,200	1,883
2021-02-19	1,896	1,927	1,872	1,904	22,800	1,904
2021-02-18	1,910	1,915	1,885	1,896	18,100	1,896
2021-02-17	1,926	1,926	1,876	1,904	28,900	1,904
2021-02-16	1,952	1,953	1,915	1,920	20,800	1,920
2021-02-15	1,992	1,992	1,932	1,952	16,200	1,952
2021-02-12	1,968	1,995	1,951	1,974	16,800	1,974
2021-02-10	1,990	1,990	1,968	1,978	5,400	1,978
2021-02-09	2,000	2,005	1,973	1,990	16,400	1,990
2021-02-08	2,001	2,020	2,001	2,020	8,100	2,020
2021-02-05	2,009	2,020	1,998	2,020	6,800	2,020
2021-02-04	2,000	2,000	1,970	1,995	10,100	1,995
2021-02-03	1,990	2,007	1,980	2,003	9,300	2,003
2021-02-02	2,007	2,013	1,985	1,992	11,200	1,992
2021-02-01	1,977	2,044	1,977	1,987	11,000	1,987
2021-01-29	2,000	2,007	1,977	1,977	10,700	1,977
2021-01-28	2,000	2,015	1,981	1,987	15,200	1,987
2021-01-27	2,007	2,007	1,990	2,003	3,800	2,003
2021-01-26	1,998	2,006	1,986	2,006	6,600	2,006
2021-01-25	2,009	2,009	1,973	1,998	14,400	1,998
2021-01-22	2,000	2,012	1,980	2,009	9,700	2,009
2021-01-21	1,980	2,018	1,980	2,004	12,000	2,004
2021-01-20	1,980	2,025	1,959	1,992	18,400	1,992
2021-01-19	2,009	2,012	1,990	2,000	9,900	2,000
2021-01-18	1,980	2,018	1,966	2,016	16,700	2,016
2021-01-15	2,020	2,028	1,958	2,006	29,600	2,006
2021-01-14	2,020	2,049	2,012	2,047	11,900	2,047
2021-01-13	2,023	2,035	1,990	2,023	15,500	2,023
2021-01-12	2,055	2,092	2,001	2,023	15,000	2,023
2021-01-08	2,008	2,059	1,994	2,055	14,300	2,055
2021-01-07	2,004	2,029	2,004	2,029	5,300	2,029
2021-01-06	2,030	2,030	1,986	2,004	5,600	2,004
2021-01-05	2,067	2,067	2,009	2,016	6,700	2,016
2021-01-04	2,023	2,026	1,962	2,022	10,500	2,022

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31