nmsホールディングス(2162)の株価時系列情報
nmsホールディングス(2162)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2014/12/30 | 420 | 420 | 411 | 414 | 12,800 |
2014/12/29 | 424 | 425 | 410 | 414 | 48,500 |
2014/12/26 | 410 | 417 | 403 | 414 | 24,700 |
2014/12/25 | 423 | 425 | 406 | 406 | 28,500 |
2014/12/24 | 418 | 430 | 400 | 419 | 142,500 |
2014/12/22 | 416 | 424 | 411 | 423 | 45,400 |
2014/12/19 | 410 | 414 | 400 | 408 | 21,200 |
2014/12/18 | 401 | 413 | 401 | 407 | 12,600 |
2014/12/17 | 400 | 408 | 392 | 397 | 30,900 |
2014/12/16 | 419 | 419 | 400 | 402 | 34,200 |
2014/12/15 | 424 | 424 | 415 | 415 | 25,500 |
2014/12/12 | 411 | 420 | 411 | 417 | 33,800 |
2014/12/11 | 391 | 408 | 390 | 407 | 13,500 |
2014/12/10 | 399 | 404 | 394 | 395 | 44,800 |
2014/12/09 | 407 | 408 | 400 | 400 | 27,200 |
2014/12/08 | 410 | 411 | 401 | 407 | 18,400 |
2014/12/05 | 407 | 413 | 405 | 410 | 11,300 |
2014/12/04 | 411 | 415 | 406 | 410 | 23,000 |
2014/12/03 | 415 | 415 | 407 | 410 | 17,700 |
2014/12/02 | 408 | 415 | 406 | 406 | 20,000 |
2014/12/01 | 410 | 419 | 405 | 413 | 24,300 |
2014/11/28 | 409 | 413 | 407 | 409 | 15,800 |
2014/11/27 | 410 | 410 | 402 | 406 | 19,900 |
2014/11/26 | 410 | 410 | 403 | 410 | 20,100 |
2014/11/25 | 400 | 410 | 400 | 410 | 21,300 |
2014/11/21 | 392 | 399 | 388 | 395 | 24,300 |
2014/11/20 | 400 | 400 | 385 | 391 | 62,300 |
2014/11/19 | 400 | 407 | 397 | 400 | 55,800 |
2014/11/18 | 399 | 403 | 396 | 396 | 35,100 |
2014/11/17 | 414 | 414 | 390 | 396 | 108,500 |
2014/11/14 | 421 | 438 | 406 | 426 | 63,700 |
2014/11/13 | 433 | 439 | 421 | 423 | 74,200 |
2014/11/12 | 438 | 447 | 426 | 437 | 82,100 |
2014/11/11 | 443 | 449 | 438 | 442 | 38,400 |
2014/11/10 | 445 | 474 | 437 | 443 | 175,100 |
2014/11/07 | 438 | 444 | 434 | 438 | 42,600 |
2014/11/06 | 440 | 448 | 434 | 442 | 43,300 |
2014/11/05 | 430 | 431 | 423 | 429 | 58,000 |
2014/11/04 | 459 | 459 | 426 | 441 | 89,900 |
2014/10/31 | 443 | 450 | 435 | 447 | 81,100 |
2014/10/30 | 435 | 456 | 435 | 443 | 178,400 |
2014/10/29 | 428 | 438 | 425 | 430 | 88,200 |
2014/10/28 | 425 | 438 | 422 | 428 | 80,700 |
2014/10/27 | 424 | 444 | 417 | 432 | 192,500 |
2014/10/24 | 429 | 429 | 408 | 421 | 55,400 |
2014/10/23 | 423 | 429 | 409 | 422 | 70,400 |
2014/10/22 | 414 | 426 | 411 | 424 | 142,400 |
2014/10/21 | 415 | 435 | 396 | 401 | 422,500 |
2014/10/20 | 388 | 401 | 387 | 390 | 99,400 |
2014/10/17 | 394 | 394 | 380 | 380 | 84,600 |
2014/10/16 | 390 | 394 | 380 | 386 | 77,500 |
2014/10/15 | 395 | 409 | 388 | 395 | 108,700 |
2014/10/14 | 381 | 426 | 376 | 401 | 546,300 |
2014/10/10 | 380 | 388 | 377 | 386 | 88,700 |
2014/10/09 | 391 | 394 | 386 | 388 | 48,600 |
2014/10/08 | 384 | 390 | 379 | 389 | 41,400 |
2014/10/07 | 398 | 398 | 384 | 389 | 42,700 |
2014/10/06 | 391 | 399 | 389 | 397 | 26,100 |
2014/10/03 | 385 | 394 | 384 | 392 | 67,400 |
2014/10/02 | 383 | 387 | 378 | 383 | 107,700 |
2014/10/01 | 391 | 420 | 385 | 395 | 167,900 |
2014/09/30 | 396 | 400 | 386 | 391 | 50,800 |
2014/09/29 | 401 | 406 | 396 | 402 | 46,800 |
2014/09/26 | 412 | 430 | 391 | 404 | 221,500 |
2014/09/25 | 389 | 397 | 383 | 390 | 33,700 |
2014/09/24 | 389 | 392 | 380 | 384 | 88,400 |
2014/09/22 | 385 | 401 | 382 | 392 | 104,900 |
2014/09/19 | 392 | 396 | 374 | 377 | 144,600 |
2014/09/18 | 393 | 412 | 385 | 386 | 95,400 |
2014/09/17 | 387 | 393 | 383 | 386 | 61,700 |
2014/09/16 | 398 | 398 | 385 | 395 | 47,800 |
2014/09/12 | 400 | 404 | 391 | 395 | 64,500 |
2014/09/11 | 398 | 405 | 394 | 399 | 56,100 |
2014/09/10 | 415 | 416 | 379 | 398 | 278,000 |
2014/09/09 | 442 | 442 | 406 | 420 | 220,000 |
2014/09/08 | 441 | 455 | 424 | 441 | 167,800 |
2014/09/05 | 412 | 492 | 412 | 450 | 1,084,100 |
2014/09/04 | 450 | 452 | 411 | 414 | 359,200 |
2014/09/03 | 380 | 460 | 378 | 437 | 1,824,700 |
2014/09/02 | 384 | 393 | 378 | 380 | 42,600 |
2014/09/01 | 373 | 389 | 370 | 387 | 37,900 |
2014/08/29 | 365 | 370 | 364 | 365 | 50,300 |
2014/08/28 | 365 | 369 | 362 | 363 | 75,500 |
2014/08/27 | 371 | 371 | 360 | 360 | 62,100 |
2014/08/26 | 371 | 379 | 361 | 368 | 58,500 |
2014/08/25 | 372 | 375 | 367 | 367 | 55,300 |
2014/08/22 | 370 | 374 | 367 | 370 | 40,600 |
2014/08/21 | 372 | 374 | 368 | 368 | 37,000 |
2014/08/20 | 370 | 375 | 369 | 370 | 40,700 |
2014/08/19 | 380 | 384 | 372 | 378 | 29,700 |
2014/08/18 | 385 | 388 | 377 | 380 | 40,900 |
2014/08/15 | 388 | 394 | 379 | 379 | 41,700 |
2014/08/14 | 394 | 395 | 390 | 390 | 28,000 |
2014/08/13 | 409 | 409 | 394 | 397 | 58,800 |
2014/08/12 | 444 | 448 | 417 | 422 | 80,200 |
2014/08/11 | 403 | 422 | 400 | 420 | 14,300 |
2014/08/08 | 398 | 400 | 385 | 386 | 10,200 |
2014/08/07 | 389 | 391 | 385 | 385 | 4,000 |
2014/08/06 | 397 | 399 | 389 | 389 | 14,200 |
2014/08/05 | 399 | 411 | 399 | 402 | 8,700 |
2014/08/04 | 399 | 407 | 399 | 405 | 6,100 |
2014/08/01 | 416 | 417 | 405 | 407 | 11,400 |
2014/07/31 | 420 | 425 | 412 | 412 | 13,900 |
2014/07/30 | 426 | 426 | 420 | 420 | 4,100 |
2014/07/29 | 429 | 430 | 420 | 422 | 22,200 |
2014/07/28 | 425 | 435 | 425 | 434 | 4,800 |
2014/07/25 | 434 | 434 | 424 | 426 | 18,200 |
2014/07/24 | 434 | 434 | 425 | 430 | 4,000 |
2014/07/23 | 434 | 434 | 426 | 432 | 6,200 |
2014/07/22 | 424 | 429 | 424 | 428 | 8,000 |
2014/07/18 | 425 | 432 | 422 | 428 | 19,600 |
2014/07/17 | 437 | 440 | 432 | 432 | 15,600 |
2014/07/16 | 439 | 450 | 432 | 440 | 22,400 |
2014/07/15 | 438 | 449 | 432 | 443 | 22,100 |
2014/07/14 | 446 | 446 | 427 | 430 | 18,500 |
2014/07/11 | 425 | 439 | 421 | 430 | 11,000 |
2014/07/10 | 440 | 440 | 428 | 428 | 27,200 |
2014/07/09 | 443 | 447 | 441 | 441 | 20,800 |
2014/07/08 | 456 | 457 | 446 | 451 | 11,700 |
2014/07/07 | 459 | 461 | 444 | 457 | 27,300 |
2014/07/04 | 453 | 460 | 447 | 450 | 41,300 |
2014/07/03 | 455 | 473 | 449 | 453 | 151,300 |
2014/07/02 | 441 | 441 | 432 | 439 | 24,100 |
2014/07/01 | 418 | 434 | 418 | 431 | 27,600 |
2014/06/30 | 423 | 428 | 412 | 417 | 37,900 |
2014/06/27 | 458 | 485 | 405 | 430 | 261,800 |
2014/06/26 | 425 | 444 | 420 | 444 | 30,400 |
2014/06/25 | 450 | 451 | 421 | 425 | 36,900 |
2014/06/24 | 424 | 442 | 421 | 442 | 28,500 |
2014/06/23 | 421 | 425 | 406 | 419 | 19,500 |
2014/06/20 | 436 | 436 | 410 | 415 | 30,800 |
2014/06/19 | 437 | 442 | 422 | 429 | 37,300 |
2014/06/18 | 449 | 466 | 434 | 445 | 89,500 |
2014/06/17 | 416 | 444 | 414 | 432 | 54,600 |
2014/06/16 | 404 | 442 | 404 | 420 | 63,700 |
2014/06/13 | 399 | 404 | 393 | 402 | 15,300 |
2014/06/12 | 394 | 404 | 390 | 400 | 15,200 |
2014/06/11 | 386 | 396 | 385 | 396 | 25,800 |
2014/06/10 | 400 | 400 | 390 | 390 | 14,400 |
2014/06/09 | 390 | 396 | 389 | 392 | 15,300 |
2014/06/06 | 386 | 393 | 382 | 392 | 10,900 |
2014/06/05 | 405 | 405 | 381 | 388 | 15,400 |
2014/06/04 | 395 | 403 | 386 | 397 | 18,100 |
2014/06/03 | 393 | 397 | 383 | 392 | 12,300 |
2014/06/02 | 403 | 403 | 376 | 386 | 26,000 |
2014/05/30 | 405 | 409 | 383 | 389 | 44,300 |
2014/05/29 | 390 | 400 | 384 | 400 | 57,000 |
2014/05/28 | 377 | 379 | 366 | 378 | 11,400 |
2014/05/27 | 371 | 384 | 365 | 372 | 18,300 |
2014/05/26 | 371 | 387 | 367 | 376 | 15,000 |
2014/05/23 | 378 | 378 | 363 | 368 | 12,700 |
2014/05/22 | 368 | 370 | 362 | 369 | 7,400 |
2014/05/21 | 352 | 369 | 328 | 362 | 49,200 |
2014/05/20 | 367 | 369 | 360 | 368 | 20,100 |
2014/05/19 | 383 | 386 | 345 | 354 | 45,700 |
2014/05/16 | 401 | 401 | 376 | 400 | 27,800 |
2014/05/15 | 405 | 407 | 386 | 401 | 38,500 |
2014/05/14 | 383 | 403 | 370 | 399 | 35,000 |
2014/05/13 | 383 | 389 | 377 | 377 | 12,100 |
2014/05/12 | 415 | 417 | 374 | 374 | 56,900 |
2014/05/09 | 400 | 410 | 390 | 409 | 37,300 |
2014/05/08 | 366 | 418 | 364 | 400 | 127,300 |
2014/05/07 | 374 | 380 | 366 | 366 | 36,800 |
2014/05/02 | 383 | 384 | 370 | 375 | 25,300 |
2014/05/01 | 383 | 390 | 370 | 379 | 39,600 |
2014/04/30 | 408 | 408 | 365 | 382 | 87,000 |
2014/04/28 | 406 | 408 | 393 | 400 | 54,200 |
2014/04/25 | 416 | 423 | 411 | 414 | 53,600 |
2014/04/24 | 450 | 467 | 425 | 432 | 176,300 |
2014/04/23 | 430 | 434 | 411 | 423 | 84,100 |
2014/04/22 | 450 | 450 | 422 | 435 | 109,900 |
2014/04/21 | 462 | 490 | 450 | 450 | 310,100 |
2014/04/18 | 411 | 491 | 411 | 491 | 694,400 |
2014/04/17 | 433 | 447 | 411 | 411 | 116,500 |
2014/04/16 | 458 | 464 | 421 | 427 | 315,800 |
2014/04/15 | 487 | 502 | 441 | 474 | 593,600 |
2014/04/14 | 515 | 515 | 490 | 515 | 503,900 |
2014/04/11 | 454 | 485 | 415 | 435 | 752,700 |
2014/04/10 | 390 | 456 | 390 | 438 | 1,075,100 |
2014/04/09 | 390 | 420 | 373 | 376 | 281,400 |
2014/04/08 | 358 | 379 | 341 | 378 | 54,200 |
2014/04/07 | 325 | 376 | 325 | 356 | 69,800 |
2014/04/04 | 327 | 340 | 326 | 329 | 7,200 |
2014/04/03 | 339 | 340 | 333 | 336 | 3,600 |
2014/04/02 | 343 | 343 | 332 | 336 | 3,900 |
2014/04/01 | 334 | 338 | 330 | 332 | 3,800 |
2014/03/31 | 340 | 340 | 329 | 335 | 12,700 |
2014/03/28 | 345 | 350 | 317 | 329 | 81,400 |
2014/03/27 | 310 | 310 | 300 | 309 | 3,200 |
2014/03/26 | 320 | 320 | 312 | 317 | 2,100 |
2014/03/25 | 318 | 330 | 302 | 315 | 4,500 |
2014/03/24 | 300 | 310 | 300 | 307 | 6,600 |
2014/03/20 | 308 | 312 | 287 | 295 | 11,600 |
2014/03/19 | 316 | 316 | 305 | 314 | 3,400 |
2014/03/18 | 314 | 322 | 314 | 322 | 900 |
2014/03/17 | 331 | 334 | 304 | 310 | 9,000 |
2014/03/14 | 336 | 337 | 327 | 329 | 11,800 |
2014/03/13 | 348 | 350 | 338 | 349 | 7,700 |
2014/03/12 | 340 | 370 | 336 | 356 | 32,700 |
2014/03/11 | 345 | 345 | 336 | 336 | 8,500 |
2014/03/10 | 327 | 330 | 327 | 330 | 1,700 |
2014/03/07 | 325 | 335 | 324 | 325 | 8,900 |
2014/03/06 | 328 | 328 | 316 | 320 | 5,600 |
2014/03/05 | 327 | 334 | 327 | 329 | 8,600 |
2014/03/04 | 317 | 334 | 317 | 334 | 1,800 |
2014/03/03 | 329 | 329 | 311 | 325 | 5,000 |
2014/02/28 | 339 | 340 | 330 | 330 | 3,600 |
2014/02/27 | 333 | 341 | 328 | 340 | 5,800 |
2014/02/26 | 331 | 345 | 331 | 333 | 4,900 |
2014/02/25 | 338 | 338 | 326 | 337 | 15,200 |
2014/02/24 | 330 | 335 | 324 | 324 | 5,000 |
2014/02/21 | 317 | 330 | 317 | 330 | 6,200 |
2014/02/20 | 331 | 332 | 315 | 325 | 4,800 |
2014/02/19 | 333 | 336 | 328 | 332 | 3,400 |
2014/02/18 | 335 | 335 | 326 | 334 | 2,300 |
2014/02/17 | 330 | 334 | 329 | 334 | 3,000 |
2014/02/14 | 335 | 339 | 329 | 337 | 2,600 |
2014/02/13 | 334 | 342 | 324 | 342 | 2,000 |
2014/02/12 | 333 | 340 | 333 | 336 | 5,900 |
2014/02/10 | 338 | 340 | 323 | 335 | 8,900 |
2014/02/07 | 332 | 341 | 331 | 333 | 4,500 |
2014/02/06 | 320 | 325 | 315 | 320 | 3,400 |
2014/02/05 | 305 | 321 | 293 | 312 | 20,300 |
2014/02/04 | 289 | 327 | 283 | 305 | 60,400 |
2014/02/03 | 362 | 368 | 346 | 353 | 19,300 |
2014/01/31 | 371 | 373 | 361 | 368 | 14,700 |
2014/01/30 | 380 | 380 | 371 | 373 | 8,100 |
2014/01/29 | 378 | 395 | 378 | 389 | 5,900 |
2014/01/28 | 376 | 384 | 376 | 378 | 17,000 |
2014/01/27 | 380 | 387 | 380 | 384 | 22,100 |
2014/01/24 | 400 | 401 | 392 | 400 | 17,600 |
2014/01/23 | 413 | 413 | 404 | 410 | 16,500 |
2014/01/22 | 399 | 408 | 396 | 408 | 28,500 |
2014/01/21 | 398 | 402 | 395 | 396 | 14,300 |
2014/01/20 | 390 | 399 | 389 | 399 | 14,800 |
2014/01/17 | 391 | 394 | 378 | 390 | 19,000 |
2014/01/16 | 373 | 399 | 372 | 395 | 49,800 |
2014/01/15 | 373 | 376 | 372 | 372 | 17,300 |
2014/01/14 | 370 | 375 | 370 | 374 | 9,700 |
2014/01/10 | 375 | 378 | 368 | 370 | 22,100 |
2014/01/09 | 379 | 379 | 373 | 376 | 12,700 |
2014/01/08 | 374 | 386 | 373 | 378 | 21,900 |
2014/01/07 | 372 | 375 | 370 | 373 | 9,300 |
2014/01/06 | 374 | 376 | 370 | 373 | 12,300 |