2325 (株)NJS の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,026	2,048	2,022	2,036	5,700	2,036
2022-12-29	2,030	2,048	2,030	2,048	5,800	2,048
2022-12-28	2,061	2,081	2,051	2,052	3,300	2,052
2022-12-27	2,050	2,069	2,050	2,059	2,400	2,059
2022-12-26	2,077	2,077	2,039	2,049	4,700	2,049
2022-12-23	2,020	2,037	2,011	2,037	3,400	2,037
2022-12-22	2,015	2,045	2,015	2,021	2,400	2,021
2022-12-21	2,068	2,068	2,011	2,011	11,200	2,011
2022-12-20	2,043	2,053	2,008	2,011	6,400	2,011
2022-12-19	2,040	2,057	2,040	2,043	1,700	2,043
2022-12-16	2,059	2,067	2,042	2,042	4,200	2,042
2022-12-15	2,060	2,063	2,051	2,060	900	2,060
2022-12-14	2,045	2,058	2,045	2,058	1,500	2,058
2022-12-13	2,036	2,055	2,009	2,044	11,500	2,044
2022-12-12	2,032	2,043	2,032	2,043	700	2,043
2022-12-09	2,027	2,051	2,027	2,032	2,400	2,032
2022-12-08	2,026	2,042	2,026	2,026	5,000	2,026
2022-12-07	2,023	2,046	2,023	2,026	2,700	2,026
2022-12-06	2,020	2,023	2,012	2,017	2,900	2,017
2022-12-05	2,013	2,018	2,000	2,011	4,700	2,011
2022-12-02	2,046	2,062	2,014	2,016	6,600	2,016
2022-12-01	2,072	2,073	2,045	2,046	5,300	2,046
2022-11-30	2,088	2,088	2,070	2,070	5,100	2,070
2022-11-29	2,085	2,086	2,077	2,077	5,500	2,077
2022-11-28	2,087	2,094	2,086	2,086	4,200	2,086
2022-11-25	2,099	2,099	2,078	2,087	5,400	2,087
2022-11-24	2,070	2,089	2,067	2,089	6,400	2,089
2022-11-22	2,043	2,059	2,042	2,059	3,900	2,059
2022-11-21	2,040	2,059	2,038	2,041	4,900	2,041
2022-11-18	2,032	2,049	2,032	2,039	4,700	2,039
2022-11-17	2,024	2,042	2,023	2,040	5,500	2,040
2022-11-16	2,023	2,040	2,018	2,024	5,700	2,024
2022-11-15	2,020	2,029	2,020	2,028	2,600	2,028
2022-11-14	2,035	2,038	2,025	2,025	5,900	2,025
2022-11-11	2,075	2,075	2,036	2,036	10,300	2,036
2022-11-10	2,087	2,087	2,074	2,075	6,100	2,075
2022-11-09	2,068	2,087	2,065	2,087	3,400	2,087
2022-11-08	2,084	2,084	2,068	2,068	3,800	2,068
2022-11-07	2,062	2,073	2,062	2,073	1,900	2,073
2022-11-04	2,064	2,072	2,062	2,062	6,300	2,062
2022-11-02	2,082	2,083	2,064	2,078	5,600	2,078
2022-11-01	2,080	2,084	2,076	2,082	1,500	2,082
2022-10-31	2,070	2,073	2,050	2,073	4,700	2,073
2022-10-28	2,053	2,065	2,045	2,065	24,600	2,065
2022-10-27	2,055	2,055	2,042	2,053	3,400	2,053
2022-10-26	2,054	2,060	2,044	2,055	2,900	2,055
2022-10-25	2,049	2,054	2,030	2,053	9,900	2,053
2022-10-24	2,020	2,030	2,020	2,030	3,300	2,030
2022-10-21	2,020	2,027	2,018	2,020	1,600	2,020
2022-10-20	2,013	2,019	2,010	2,018	2,000	2,018
2022-10-19	2,014	2,019	2,008	2,014	4,300	2,014
2022-10-18	2,008	2,012	2,004	2,012	3,400	2,012
2022-10-17	2,003	2,008	1,997	2,008	3,800	2,008
2022-10-14	1,995	2,009	1,975	2,008	7,700	2,008
2022-10-13	1,989	1,989	1,965	1,975	2,600	1,975
2022-10-12	1,971	1,998	1,971	1,986	6,200	1,986
2022-10-11	1,998	1,998	1,981	1,983	4,800	1,983
2022-10-07	1,990	1,997	1,983	1,990	4,600	1,990
2022-10-06	1,974	1,990	1,974	1,990	4,400	1,990
2022-10-05	1,976	1,995	1,966	1,981	5,700	1,981
2022-10-04	1,986	1,995	1,949	1,984	4,600	1,984
2022-10-03	1,956	1,964	1,941	1,964	5,200	1,964
2022-09-30	1,962	1,991	1,946	1,969	6,800	1,969
2022-09-29	1,990	1,995	1,970	1,990	5,400	1,990
2022-09-28	1,948	1,993	1,948	1,993	7,400	1,993
2022-09-27	1,953	1,980	1,952	1,964	8,400	1,964
2022-09-26	1,968	1,987	1,953	1,953	10,100	1,953
2022-09-22	1,951	1,986	1,940	1,986	10,700	1,986
2022-09-21	1,970	1,970	1,954	1,958	8,900	1,958
2022-09-20	1,965	1,987	1,965	1,975	5,200	1,975
2022-09-16	1,968	1,971	1,964	1,965	3,700	1,965
2022-09-15	1,969	1,975	1,965	1,968	3,100	1,968
2022-09-14	1,966	1,993	1,965	1,966	4,200	1,966
2022-09-13	1,955	1,985	1,955	1,976	3,100	1,976
2022-09-12	1,956	1,973	1,952	1,963	5,800	1,963
2022-09-09	1,930	1,955	1,930	1,955	9,000	1,955
2022-09-08	1,924	1,956	1,924	1,945	4,500	1,945
2022-09-07	1,925	1,948	1,920	1,921	11,100	1,921
2022-09-06	1,942	1,950	1,941	1,941	3,600	1,941
2022-09-05	1,971	1,975	1,950	1,950	9,800	1,950
2022-09-02	1,969	1,986	1,960	1,965	3,500	1,965
2022-09-01	2,000	2,000	1,968	1,971	6,400	1,971
2022-08-31	1,993	2,009	1,992	2,001	4,300	2,001
2022-08-30	2,038	2,038	1,993	1,993	6,000	1,993
2022-08-29	2,038	2,052	2,037	2,038	6,000	2,038
2022-08-26	2,040	2,049	2,039	2,039	2,500	2,039
2022-08-25	2,045	2,050	2,040	2,045	4,500	2,045
2022-08-24	2,036	2,045	2,035	2,045	3,400	2,045
2022-08-23	2,038	2,047	2,033	2,036	5,000	2,036
2022-08-22	2,026	2,035	2,020	2,035	3,900	2,035
2022-08-19	2,030	2,033	2,024	2,026	3,400	2,026
2022-08-18	2,030	2,033	2,023	2,033	3,500	2,033
2022-08-17	2,029	2,034	2,029	2,031	4,200	2,031
2022-08-16	2,036	2,040	2,027	2,029	7,700	2,029
2022-08-15	2,039	2,045	2,022	2,022	9,000	2,022
2022-08-12	2,004	2,040	2,002	2,020	14,800	2,020
2022-08-10	1,999	2,004	1,990	2,003	3,500	2,003
2022-08-09	2,004	2,004	1,994	1,994	3,300	1,994
2022-08-08	1,995	2,000	1,988	1,999	4,400	1,999
2022-08-05	1,980	1,995	1,980	1,995	5,400	1,995
2022-08-04	1,981	1,981	1,959	1,972	4,200	1,972
2022-08-03	1,971	1,985	1,958	1,971	5,100	1,971
2022-08-02	1,983	1,983	1,972	1,977	5,900	1,977
2022-08-01	1,982	1,982	1,972	1,977	2,700	1,977
2022-07-29	1,966	1,977	1,954	1,977	6,700	1,977
2022-07-28	1,979	1,979	1,927	1,966	41,400	1,966
2022-07-27	1,972	1,974	1,951	1,951	8,200	1,951
2022-07-26	1,982	1,982	1,964	1,964	5,500	1,964
2022-07-25	1,970	1,983	1,955	1,973	6,900	1,973
2022-07-22	1,971	1,976	1,958	1,966	5,300	1,966
2022-07-21	1,961	1,968	1,953	1,968	5,400	1,968
2022-07-20	1,965	1,965	1,950	1,960	11,000	1,960
2022-07-19	1,952	1,964	1,945	1,955	3,200	1,955
2022-07-15	1,946	1,958	1,946	1,946	4,500	1,946
2022-07-14	1,958	1,959	1,937	1,946	5,400	1,946
2022-07-13	1,924	1,953	1,924	1,946	3,900	1,946
2022-07-12	1,951	1,951	1,918	1,929	7,100	1,929
2022-07-11	1,931	1,951	1,920	1,951	5,600	1,951
2022-07-08	1,920	1,944	1,912	1,915	11,600	1,915
2022-07-07	1,931	1,931	1,907	1,915	4,700	1,915
2022-07-06	1,924	1,924	1,910	1,910	5,200	1,910
2022-07-05	1,925	1,930	1,916	1,924	2,300	1,924
2022-07-04	1,931	1,932	1,903	1,920	7,000	1,920
2022-07-01	1,959	1,959	1,903	1,903	7,800	1,903
2022-06-30	1,962	1,973	1,958	1,958	4,500	1,958
2022-06-29	1,918	1,979	1,918	1,979	11,900	1,979
2022-06-28	1,968	1,975	1,964	1,975	10,000	1,975
2022-06-27	1,989	1,989	1,962	1,968	5,500	1,968
2022-06-24	1,929	1,976	1,929	1,969	5,600	1,969
2022-06-23	1,930	1,945	1,930	1,937	2,200	1,937
2022-06-22	1,932	1,944	1,930	1,930	4,300	1,930
2022-06-21	1,930	1,952	1,930	1,935	4,500	1,935
2022-06-20	1,952	1,955	1,916	1,929	4,700	1,929
2022-06-17	1,904	1,975	1,904	1,953	6,900	1,953
2022-06-16	1,937	1,959	1,937	1,945	4,000	1,945
2022-06-15	1,966	1,987	1,930	1,933	15,700	1,933
2022-06-14	1,988	1,996	1,968	1,989	8,800	1,989
2022-06-13	2,001	2,014	1,998	2,000	12,200	2,000
2022-06-10	2,051	2,051	2,015	2,036	7,500	2,036
2022-06-09	2,017	2,043	2,017	2,025	7,100	2,025
2022-06-08	2,004	2,043	2,004	2,030	6,900	2,030
2022-06-07	2,022	2,059	2,015	2,015	8,700	2,015
2022-06-06	2,043	2,046	2,030	2,030	6,500	2,030
2022-06-03	2,048	2,070	2,047	2,047	5,800	2,047
2022-06-02	2,064	2,080	2,051	2,051	3,900	2,051
2022-06-01	2,042	2,096	2,042	2,096	4,800	2,096
2022-05-31	2,077	2,100	2,077	2,088	1,700	2,088
2022-05-30	2,091	2,100	2,060	2,100	14,900	2,100
2022-05-27	2,085	2,100	2,033	2,059	7,700	2,059
2022-05-26	2,088	2,088	2,067	2,085	4,400	2,085
2022-05-25	2,060	2,079	2,052	2,067	4,900	2,067
2022-05-24	2,058	2,063	2,042	2,053	4,000	2,053
2022-05-23	2,056	2,072	2,052	2,068	5,200	2,068
2022-05-20	2,043	2,054	2,039	2,054	4,300	2,054
2022-05-19	2,030	2,058	2,028	2,047	5,000	2,047
2022-05-18	2,030	2,046	2,030	2,039	1,800	2,039
2022-05-17	2,058	2,058	2,021	2,029	5,500	2,029
2022-05-16	2,041	2,059	2,036	2,044	3,800	2,044
2022-05-13	2,022	2,075	2,022	2,041	3,000	2,041
2022-05-12	2,033	2,072	2,033	2,035	7,300	2,035
2022-05-11	2,024	2,118	2,024	2,060	13,700	2,060
2022-05-10	2,028	2,091	2,017	2,023	4,000	2,023
2022-05-09	2,124	2,124	2,031	2,031	9,900	2,031
2022-05-06	2,148	2,149	2,122	2,129	6,000	2,129
2022-05-02	2,099	2,129	2,090	2,129	11,200	2,129
2022-04-28	2,094	2,100	2,075	2,099	7,700	2,099
2022-04-27	2,059	2,094	2,035	2,094	20,500	2,094
2022-04-26	2,065	2,072	2,059	2,059	4,800	2,059
2022-04-25	2,105	2,105	2,060	2,068	10,500	2,068
2022-04-22	2,030	2,055	2,015	2,055	5,600	2,055
2022-04-21	2,020	2,037	2,020	2,030	5,500	2,030
2022-04-20	2,037	2,037	2,020	2,027	4,200	2,027
2022-04-19	2,018	2,042	2,015	2,027	3,800	2,027
2022-04-18	2,032	2,038	2,015	2,018	7,400	2,018
2022-04-15	2,018	2,039	2,018	2,032	3,300	2,032
2022-04-14	2,055	2,055	2,020	2,030	3,500	2,030
2022-04-13	2,011	2,018	2,005	2,005	6,000	2,005
2022-04-12	2,011	2,026	2,011	2,020	2,900	2,020
2022-04-11	2,029	2,045	2,006	2,020	6,800	2,020
2022-04-08	2,060	2,061	2,017	2,040	10,000	2,040
2022-04-07	2,036	2,066	2,036	2,060	5,200	2,060
2022-04-06	2,066	2,066	2,053	2,060	3,000	2,060
2022-04-05	2,048	2,068	2,046	2,060	5,300	2,060
2022-04-04	2,048	2,050	2,029	2,041	5,100	2,041
2022-04-01	2,021	2,044	2,021	2,035	3,800	2,035
2022-03-31	2,045	2,045	2,016	2,016	7,600	2,016
2022-03-30	2,036	2,042	2,013	2,035	5,900	2,035
2022-03-29	2,025	2,036	2,014	2,036	9,100	2,036
2022-03-28	2,020	2,025	2,015	2,025	4,600	2,025
2022-03-25	2,020	2,021	2,006	2,021	4,600	2,021
2022-03-24	2,007	2,020	2,001	2,020	4,800	2,020
2022-03-23	1,998	2,013	1,998	2,007	4,900	2,007
2022-03-22	1,977	1,994	1,971	1,994	3,300	1,994
2022-03-18	1,963	1,977	1,954	1,977	3,600	1,977
2022-03-17	1,965	1,965	1,939	1,963	6,300	1,963
2022-03-16	1,952	1,965	1,941	1,949	8,300	1,949
2022-03-15	1,912	1,935	1,912	1,932	2,800	1,932
2022-03-14	1,905	1,924	1,905	1,924	2,100	1,924
2022-03-11	1,892	1,922	1,892	1,907	3,300	1,907
2022-03-10	1,898	1,916	1,862	1,912	7,200	1,912
2022-03-09	1,914	1,928	1,813	1,885	17,300	1,885
2022-03-08	1,926	1,935	1,866	1,886	23,400	1,886
2022-03-07	2,008	2,017	1,955	1,955	16,900	1,955
2022-03-04	2,014	2,023	2,010	2,012	3,000	2,012
2022-03-03	2,020	2,027	2,013	2,020	2,400	2,020
2022-03-02	2,025	2,029	2,013	2,020	7,500	2,020
2022-03-01	2,014	2,027	2,011	2,025	4,000	2,025
2022-02-28	2,021	2,021	2,010	2,012	3,000	2,012
2022-02-25	2,020	2,020	2,011	2,020	6,100	2,020
2022-02-24	2,010	2,010	1,993	2,004	3,900	2,004
2022-02-22	2,003	2,015	1,999	2,010	2,200	2,010
2022-02-21	1,998	2,011	1,998	2,009	3,400	2,009
2022-02-18	2,007	2,007	1,996	2,001	1,600	2,001
2022-02-17	1,991	2,007	1,991	2,000	1,400	2,000
2022-02-16	2,007	2,007	1,976	1,991	3,500	1,991
2022-02-15	1,994	2,017	1,975	1,977	14,600	1,977
2022-02-14	1,970	1,985	1,966	1,969	3,900	1,969
2022-02-10	1,974	1,989	1,970	1,975	5,300	1,975
2022-02-09	1,968	1,984	1,968	1,984	1,300	1,984
2022-02-08	1,971	1,984	1,967	1,967	3,600	1,967
2022-02-07	1,970	1,987	1,965	1,970	4,900	1,970
2022-02-04	1,968	1,990	1,968	1,982	3,200	1,982
2022-02-03	1,985	1,991	1,965	1,965	5,200	1,965
2022-02-02	1,995	1,995	1,987	1,995	2,300	1,995
2022-02-01	1,988	1,997	1,969	1,978	2,800	1,978
2022-01-31	1,965	1,982	1,965	1,976	5,200	1,976
2022-01-28	1,965	1,980	1,965	1,966	3,100	1,966
2022-01-27	1,974	1,987	1,965	1,965	5,400	1,965
2022-01-26	1,980	1,986	1,975	1,975	3,400	1,975
2022-01-25	1,998	1,998	1,965	1,975	4,700	1,975
2022-01-24	1,955	1,958	1,948	1,958	2,900	1,958
2022-01-21	1,944	1,957	1,944	1,957	1,800	1,957
2022-01-20	1,959	1,960	1,945	1,945	5,700	1,945
2022-01-19	1,935	1,944	1,935	1,935	5,700	1,935
2022-01-18	1,950	1,960	1,931	1,931	7,200	1,931
2022-01-17	1,945	1,950	1,930	1,950	6,800	1,950
2022-01-14	1,916	1,922	1,910	1,922	2,600	1,922
2022-01-13	1,911	1,919	1,911	1,913	1,200	1,913
2022-01-12	1,925	1,925	1,911	1,913	2,700	1,913
2022-01-11	1,915	1,915	1,907	1,912	3,800	1,912
2022-01-07	1,906	1,930	1,906	1,908	5,200	1,908
2022-01-06	1,907	1,921	1,906	1,906	2,600	1,906
2022-01-05	1,927	1,927	1,895	1,918	7,300	1,918
2022-01-04	1,941	1,941	1,920	1,927	5,100	1,927

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