2325 (株)NJS の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,690	2,740	2,685	2,723	18,100	2,723
2023-12-28	2,741	2,792	2,676	2,692	96,000	2,692
2023-12-27	2,790	2,859	2,790	2,858	96,200	2,858
2023-12-26	2,791	2,820	2,791	2,814	16,800	2,814
2023-12-25	2,838	2,860	2,790	2,803	34,900	2,803
2023-12-22	2,792	2,835	2,792	2,832	9,400	2,832
2023-12-21	2,774	2,810	2,774	2,777	6,700	2,777
2023-12-20	2,827	2,832	2,783	2,791	9,700	2,791
2023-12-19	2,746	2,802	2,746	2,802	12,900	2,802
2023-12-18	2,711	2,746	2,700	2,746	7,700	2,746
2023-12-15	2,720	2,745	2,701	2,730	10,000	2,730
2023-12-14	2,820	2,841	2,703	2,714	30,100	2,714
2023-12-13	2,823	2,840	2,811	2,820	6,500	2,820
2023-12-12	2,875	2,878	2,816	2,823	10,200	2,823
2023-12-11	2,814	2,857	2,814	2,857	7,200	2,857
2023-12-08	2,843	2,863	2,773	2,790	28,000	2,790
2023-12-07	2,861	2,861	2,813	2,841	12,700	2,841
2023-12-06	2,901	2,911	2,861	2,879	15,100	2,879
2023-12-05	2,897	2,925	2,883	2,890	17,500	2,890
2023-12-04	2,875	2,910	2,842	2,909	19,700	2,909
2023-12-01	2,830	2,887	2,827	2,853	23,000	2,853
2023-11-30	2,805	2,827	2,745	2,827	48,800	2,827
2023-11-29	2,777	2,850	2,748	2,830	102,700	2,830
2023-11-28	2,656	2,672	2,652	2,660	13,000	2,660
2023-11-27	2,668	2,671	2,643	2,671	12,900	2,671
2023-11-24	2,646	2,664	2,629	2,644	18,700	2,644
2023-11-22	2,618	2,658	2,618	2,620	40,600	2,620
2023-11-21	2,690	2,690	2,628	2,629	72,300	2,629
2023-11-20	2,651	2,689	2,651	2,675	42,800	2,675
2023-11-17	2,627	2,661	2,613	2,661	37,900	2,661
2023-11-16	2,611	2,668	2,606	2,617	35,000	2,617
2023-11-15	2,623	2,651	2,612	2,614	31,700	2,614
2023-11-14	2,648	2,648	2,618	2,642	23,600	2,642
2023-11-13	2,707	2,715	2,651	2,652	25,300	2,652
2023-11-10	2,750	2,781	2,608	2,689	54,300	2,689
2023-11-09	2,761	2,802	2,761	2,799	12,000	2,799
2023-11-08	2,825	2,925	2,770	2,776	19,500	2,776
2023-11-07	2,833	2,862	2,803	2,817	18,300	2,817
2023-11-06	2,880	2,900	2,852	2,867	18,200	2,867
2023-11-02	2,855	2,867	2,849	2,849	12,200	2,849
2023-11-01	2,822	2,848	2,804	2,843	15,400	2,843
2023-10-31	2,760	2,795	2,740	2,795	14,000	2,795
2023-10-30	2,790	2,840	2,775	2,795	14,300	2,795
2023-10-27	2,732	2,790	2,732	2,790	13,900	2,790
2023-10-26	2,744	2,779	2,735	2,742	17,000	2,742
2023-10-25	2,809	2,809	2,742	2,757	21,200	2,757
2023-10-24	2,738	2,777	2,690	2,772	19,600	2,772
2023-10-23	2,800	2,821	2,732	2,740	16,400	2,740
2023-10-20	2,784	2,827	2,748	2,799	13,400	2,799
2023-10-19	2,796	2,805	2,755	2,783	12,800	2,783
2023-10-18	2,787	2,814	2,773	2,802	15,100	2,802
2023-10-17	2,794	2,825	2,776	2,795	13,400	2,795
2023-10-16	2,819	2,825	2,758	2,760	12,200	2,760
2023-10-13	2,866	2,866	2,819	2,819	9,400	2,819
2023-10-12	2,887	2,887	2,843	2,875	7,900	2,875
2023-10-11	2,905	2,942	2,852	2,867	15,300	2,867
2023-10-10	2,916	2,963	2,888	2,900	8,200	2,900
2023-10-06	2,837	2,904	2,837	2,886	10,400	2,886
2023-10-05	2,799	2,895	2,799	2,857	15,600	2,857
2023-10-04	2,915	2,915	2,797	2,797	23,500	2,797
2023-10-03	2,967	3,005	2,931	2,958	18,400	2,958
2023-10-02	3,005	3,005	2,963	2,963	29,100	2,963
2023-09-29	2,999	3,010	2,963	3,005	8,700	3,005
2023-09-28	3,010	3,015	2,967	2,982	18,400	2,982
2023-09-27	2,984	3,045	2,972	3,045	18,700	3,045
2023-09-26	3,010	3,010	2,972	2,972	10,600	2,972
2023-09-25	3,010	3,025	2,999	3,005	24,700	3,005
2023-09-22	2,980	3,010	2,978	3,000	15,900	3,000
2023-09-21	2,998	2,999	2,982	2,989	4,000	2,989
2023-09-20	2,990	3,005	2,985	2,999	11,500	2,999
2023-09-19	3,005	3,010	2,991	3,000	6,200	3,000
2023-09-15	3,000	3,005	2,989	3,000	9,200	3,000
2023-09-14	2,990	3,005	2,982	2,993	6,900	2,993
2023-09-13	2,992	3,000	2,983	2,990	6,000	2,990
2023-09-12	2,997	2,998	2,972	2,992	3,000	2,992
2023-09-11	3,005	3,005	2,971	2,980	6,200	2,980
2023-09-08	2,971	3,005	2,970	3,000	8,700	3,000
2023-09-07	3,000	3,005	2,971	3,000	12,400	3,000
2023-09-06	3,005	3,015	2,996	3,000	6,900	3,000
2023-09-05	3,010	3,015	2,978	3,015	21,700	3,015
2023-09-04	2,979	3,020	2,965	3,015	9,800	3,015
2023-09-01	2,965	2,995	2,951	2,979	15,300	2,979
2023-08-31	3,055	3,065	3,000	3,010	6,600	3,010
2023-08-30	3,085	3,095	3,030	3,045	13,900	3,045
2023-08-29	2,999	3,050	2,986	3,050	9,000	3,050
2023-08-28	2,988	2,992	2,971	2,985	4,300	2,985
2023-08-25	2,985	3,000	2,955	2,970	15,600	2,970
2023-08-24	2,976	3,000	2,957	2,995	6,800	2,995
2023-08-23	2,999	2,999	2,961	2,989	9,400	2,989
2023-08-22	3,015	3,015	2,938	2,998	15,800	2,998
2023-08-21	2,960	3,015	2,947	3,000	15,900	3,000
2023-08-18	2,909	2,978	2,900	2,947	19,600	2,947
2023-08-17	2,957	2,957	2,888	2,942	13,500	2,942
2023-08-16	3,005	3,010	2,955	2,983	12,500	2,983
2023-08-15	3,010	3,015	2,980	3,005	20,200	3,005
2023-08-14	2,952	3,020	2,950	2,993	19,600	2,993
2023-08-10	3,010	3,055	2,990	3,020	12,400	3,020
2023-08-09	3,050	3,055	3,020	3,035	6,100	3,035
2023-08-08	3,070	3,085	3,035	3,045	14,000	3,045
2023-08-07	3,050	3,075	3,030	3,065	7,600	3,065
2023-08-04	3,100	3,140	3,045	3,070	16,800	3,070
2023-08-03	3,175	3,180	3,085	3,105	15,600	3,105
2023-08-02	3,255	3,275	3,200	3,210	15,300	3,210
2023-08-01	3,040	3,320	3,030	3,255	52,300	3,255
2023-07-31	2,955	3,030	2,955	3,030	9,400	3,030
2023-07-28	2,916	2,955	2,903	2,955	13,100	2,955
2023-07-27	2,914	2,934	2,886	2,916	12,100	2,916
2023-07-26	2,870	2,965	2,870	2,948	18,300	2,948
2023-07-25	2,880	2,928	2,829	2,893	20,500	2,893
2023-07-24	2,871	2,878	2,821	2,832	7,700	2,832
2023-07-21	2,843	2,859	2,790	2,844	24,600	2,844
2023-07-20	2,708	2,861	2,708	2,838	33,200	2,838
2023-07-19	2,719	2,728	2,691	2,704	6,600	2,704
2023-07-18	2,652	2,703	2,652	2,699	9,500	2,699
2023-07-14	2,656	2,682	2,631	2,651	6,400	2,651
2023-07-13	2,622	2,677	2,601	2,656	18,400	2,656
2023-07-12	2,659	2,669	2,628	2,628	5,500	2,628
2023-07-11	2,672	2,685	2,636	2,653	9,400	2,653
2023-07-10	2,697	2,704	2,672	2,672	11,100	2,672
2023-07-07	2,701	2,702	2,675	2,682	8,500	2,682
2023-07-06	2,695	2,740	2,692	2,698	10,200	2,698
2023-07-05	2,718	2,730	2,684	2,704	15,000	2,704
2023-07-04	2,705	2,780	2,699	2,751	18,000	2,751
2023-07-03	2,707	2,725	2,669	2,687	14,800	2,687
2023-06-30	2,670	2,700	2,669	2,698	16,100	2,698
2023-06-29	2,649	2,680	2,607	2,670	72,800	2,670
2023-06-28	2,690	2,718	2,689	2,693	139,600	2,693
2023-06-27	2,715	2,715	2,665	2,699	51,900	2,699
2023-06-26	2,671	2,692	2,650	2,665	19,700	2,665
2023-06-23	2,689	2,698	2,630	2,680	21,400	2,680
2023-06-22	2,721	2,731	2,687	2,693	12,800	2,693
2023-06-21	2,715	2,736	2,715	2,721	8,100	2,721
2023-06-20	2,676	2,727	2,676	2,722	14,100	2,722
2023-06-19	2,707	2,711	2,670	2,681	17,500	2,681
2023-06-16	2,699	2,726	2,684	2,721	16,100	2,721
2023-06-15	2,731	2,731	2,702	2,702	7,400	2,702
2023-06-14	2,730	2,733	2,705	2,714	14,000	2,714
2023-06-13	2,719	2,739	2,704	2,716	11,400	2,716
2023-06-12	2,645	2,730	2,645	2,680	20,500	2,680
2023-06-09	2,595	2,645	2,595	2,636	63,900	2,636
2023-06-08	2,575	2,638	2,559	2,595	19,600	2,595
2023-06-07	2,553	2,628	2,553	2,572	17,900	2,572
2023-06-06	2,541	2,581	2,530	2,560	23,200	2,560
2023-06-05	2,579	2,587	2,545	2,561	28,100	2,561
2023-06-02	2,522	2,548	2,494	2,535	170,100	2,535
2023-06-01	2,497	2,529	2,480	2,505	45,200	2,505
2023-05-31	2,504	2,518	2,440	2,485	101,300	2,485
2023-05-30	2,334	2,350	2,322	2,340	2,800	2,340
2023-05-29	2,328	2,365	2,325	2,341	6,500	2,341
2023-05-26	2,341	2,359	2,328	2,328	4,700	2,328
2023-05-25	2,359	2,383	2,323	2,339	11,800	2,339
2023-05-24	2,343	2,386	2,325	2,378	5,000	2,378
2023-05-23	2,359	2,398	2,331	2,351	4,400	2,351
2023-05-22	2,352	2,367	2,331	2,359	5,200	2,359
2023-05-19	2,322	2,346	2,278	2,346	5,000	2,346
2023-05-18	2,317	2,331	2,297	2,331	11,400	2,331
2023-05-17	2,327	2,340	2,326	2,332	4,000	2,332
2023-05-16	2,320	2,346	2,319	2,338	2,600	2,338
2023-05-15	2,330	2,336	2,310	2,336	4,500	2,336
2023-05-12	2,265	2,334	2,265	2,323	6,300	2,323
2023-05-11	2,286	2,300	2,264	2,264	2,700	2,264
2023-05-10	2,286	2,319	2,286	2,298	3,900	2,298
2023-05-09	2,311	2,322	2,295	2,322	2,300	2,322
2023-05-08	2,270	2,324	2,270	2,324	3,000	2,324
2023-05-02	2,277	2,277	2,261	2,268	2,000	2,268
2023-05-01	2,300	2,300	2,261	2,261	4,000	2,261
2023-04-28	2,299	2,300	2,262	2,300	5,000	2,300
2023-04-27	2,278	2,278	2,231	2,231	6,900	2,231
2023-04-26	2,305	2,307	2,268	2,278	5,600	2,278
2023-04-25	2,270	2,328	2,270	2,301	19,400	2,301
2023-04-24	2,250	2,267	2,250	2,267	3,200	2,267
2023-04-21	2,236	2,245	2,236	2,243	4,100	2,243
2023-04-20	2,250	2,264	2,232	2,232	3,400	2,232
2023-04-19	2,239	2,250	2,227	2,250	4,700	2,250
2023-04-18	2,257	2,257	2,239	2,241	1,900	2,241
2023-04-17	2,237	2,255	2,236	2,240	2,000	2,240
2023-04-14	2,258	2,258	2,226	2,250	4,500	2,250
2023-04-13	2,232	2,266	2,223	2,258	4,200	2,258
2023-04-12	2,221	2,244	2,211	2,218	2,400	2,218
2023-04-11	2,228	2,246	2,196	2,235	3,300	2,235
2023-04-10	2,171	2,211	2,171	2,207	3,600	2,207
2023-04-07	2,219	2,225	2,180	2,180	5,900	2,180
2023-04-06	2,231	2,241	2,212	2,219	6,500	2,219
2023-04-05	2,213	2,235	2,180	2,192	4,400	2,192
2023-04-04	2,250	2,260	2,203	2,213	9,400	2,213
2023-04-03	2,250	2,250	2,241	2,250	2,900	2,250
2023-03-31	2,257	2,263	2,241	2,249	4,000	2,249
2023-03-30	2,270	2,270	2,255	2,267	3,600	2,267
2023-03-29	2,259	2,270	2,223	2,270	8,900	2,270
2023-03-28	2,220	2,254	2,188	2,254	2,000	2,254
2023-03-27	2,257	2,257	2,195	2,199	4,200	2,199
2023-03-24	2,257	2,257	2,222	2,222	5,400	2,222
2023-03-23	2,198	2,230	2,198	2,230	2,800	2,230
2023-03-22	2,180	2,249	2,176	2,220	3,900	2,220
2023-03-20	2,174	2,190	2,174	2,175	2,500	2,175
2023-03-17	2,170	2,199	2,169	2,186	6,900	2,186
2023-03-16	2,175	2,187	2,165	2,173	5,700	2,173
2023-03-15	2,247	2,249	2,181	2,225	3,700	2,225
2023-03-14	2,208	2,241	2,154	2,154	11,000	2,154
2023-03-13	2,215	2,251	2,215	2,215	3,300	2,215
2023-03-10	2,260	2,264	2,240	2,255	7,200	2,255
2023-03-09	2,250	2,270	2,250	2,257	4,600	2,257
2023-03-08	2,236	2,265	2,236	2,265	2,600	2,265
2023-03-07	2,264	2,264	2,235	2,259	3,500	2,259
2023-03-06	2,249	2,264	2,232	2,264	2,200	2,264
2023-03-03	2,235	2,262	2,235	2,258	4,800	2,258
2023-03-02	2,272	2,272	2,235	2,235	3,000	2,235
2023-03-01	2,269	2,310	2,247	2,272	11,000	2,272
2023-02-28	2,247	2,257	2,244	2,244	3,100	2,244
2023-02-27	2,232	2,241	2,225	2,240	6,000	2,240
2023-02-24	2,205	2,225	2,200	2,225	3,300	2,225
2023-02-22	2,166	2,193	2,154	2,193	6,200	2,193
2023-02-21	2,190	2,190	2,166	2,176	2,400	2,176
2023-02-20	2,206	2,206	2,193	2,200	1,700	2,200
2023-02-17	2,187	2,204	2,187	2,191	3,200	2,191
2023-02-16	2,190	2,201	2,178	2,200	7,800	2,200
2023-02-15	2,220	2,220	2,154	2,198	5,400	2,198
2023-02-14	2,192	2,213	2,181	2,196	3,000	2,196
2023-02-13	2,220	2,221	2,164	2,200	3,200	2,200
2023-02-10	2,177	2,214	2,177	2,208	1,500	2,208
2023-02-09	2,197	2,197	2,194	2,194	500	2,194
2023-02-08	2,177	2,205	2,177	2,197	1,700	2,197
2023-02-07	2,196	2,215	2,163	2,187	5,400	2,187
2023-02-06	2,199	2,217	2,163	2,216	5,800	2,216
2023-02-03	2,181	2,199	2,170	2,199	4,700	2,199
2023-02-02	2,200	2,200	2,183	2,184	1,200	2,184
2023-02-01	2,184	2,205	2,184	2,193	2,700	2,193
2023-01-31	2,145	2,205	2,145	2,179	4,600	2,179
2023-01-30	2,201	2,201	2,133	2,177	11,300	2,177
2023-01-27	2,190	2,203	2,178	2,199	8,200	2,199
2023-01-26	2,144	2,230	2,144	2,190	14,300	2,190
2023-01-25	2,133	2,154	2,122	2,144	8,900	2,144
2023-01-24	2,099	2,121	2,091	2,121	8,000	2,121
2023-01-23	2,084	2,097	2,084	2,097	3,800	2,097
2023-01-20	2,087	2,090	2,082	2,083	3,200	2,083
2023-01-19	2,086	2,088	2,080	2,082	3,400	2,082
2023-01-18	2,070	2,086	2,070	2,086	4,200	2,086
2023-01-17	2,065	2,071	2,065	2,071	3,400	2,071
2023-01-16	2,060	2,072	2,060	2,065	2,100	2,065
2023-01-13	2,065	2,071	2,060	2,060	2,200	2,060
2023-01-12	2,054	2,070	2,051	2,066	2,400	2,066
2023-01-11	2,045	2,054	2,040	2,054	2,800	2,054
2023-01-10	2,040	2,047	2,033	2,033	2,800	2,033
2023-01-06	2,039	2,053	2,039	2,042	1,200	2,042
2023-01-05	2,052	2,054	2,040	2,040	3,700	2,040
2023-01-04	2,038	2,052	2,033	2,052	4,000	2,052

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