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 |
|---|---|---|---|---|---|
| 2008/12/30 | 31,900 | 32,400 | 31,900 | 32,400 | 2 |
| 2008/12/29 | 32,350 | 32,350 | 29,970 | 29,970 | 2 |
| 2008/12/26 | 31,950 | 31,950 | 31,950 | 31,950 | 3 |
| 2008/12/25 | 31,600 | 31,600 | 30,000 | 30,400 | 30 |
| 2008/12/24 | 30,000 | 30,000 | 30,000 | 30,000 | 19 |
| 2008/12/22 | 27,700 | 29,000 | 27,700 | 29,000 | 14 |
| 2008/12/19 | 28,000 | 29,200 | 27,100 | 29,200 | 28 |
| 2008/12/18 | 28,500 | 29,300 | 28,100 | 29,300 | 3 |
| 2008/12/17 | 29,050 | 29,050 | 27,550 | 28,100 | 29 |
| 2008/12/16 | 28,450 | 28,750 | 26,350 | 26,350 | 63 |
| 2008/12/15 | 31,550 | 32,350 | 30,350 | 30,350 | 9 |
| 2008/12/12 | 29,900 | 30,000 | 29,900 | 30,000 | 4 |
| 2008/12/11 | 30,200 | 30,200 | 29,000 | 29,000 | 14 |
| 2008/12/10 | 30,450 | 31,650 | 30,450 | 31,650 | 10 |
| 2008/12/09 | 30,000 | 30,400 | 30,000 | 30,400 | 75 |
| 2008/12/08 | 28,200 | 29,500 | 28,200 | 29,500 | 5 |
| 2008/12/05 | 28,200 | 29,100 | 26,700 | 27,300 | 5 |
| 2008/12/04 | 29,000 | 29,000 | 28,000 | 28,500 | 9 |
| 2008/12/03 | 30,000 | 30,000 | 30,000 | 30,000 | 10 |
| 2008/12/02 | 30,650 | 30,650 | 29,820 | 30,000 | 29 |
| 2008/12/01 | 33,500 | 33,500 | 30,100 | 30,500 | 20 |
| 2008/11/28 | 34,000 | 34,000 | 33,400 | 33,450 | 49 |
| 2008/11/27 | 36,100 | 36,100 | 34,500 | 34,500 | 45 |
| 2008/11/26 | 38,400 | 38,400 | 35,200 | 36,000 | 47 |
| 2008/11/25 | 40,800 | 40,800 | 38,000 | 38,000 | 59 |
| 2008/11/21 | 42,500 | 42,500 | 39,200 | 40,000 | 42 |
| 2008/11/20 | 43,400 | 45,000 | 42,600 | 42,700 | 34 |
| 2008/11/19 | 43,550 | 43,600 | 43,400 | 43,400 | 24 |
| 2008/11/18 | 45,400 | 45,400 | 43,000 | 43,400 | 49 |
| 2008/11/17 | 46,000 | 46,000 | 44,800 | 45,400 | 196 |
| 2008/11/14 | 42,000 | 42,000 | 42,000 | 42,000 | 5 |
| 2008/11/13 | 38,000 | 38,000 | 38,000 | 38,000 | 52 |
| 2008/11/12 | 33,600 | 34,000 | 32,000 | 34,000 | 48 |
| 2008/11/11 | 34,600 | 35,300 | 33,850 | 34,000 | 7 |
| 2008/11/10 | 37,000 | 37,000 | 35,000 | 35,000 | 31 |
| 2008/11/07 | 37,500 | 37,500 | 37,000 | 37,000 | 15 |
| 2008/11/06 | 39,000 | 41,000 | 38,000 | 38,000 | 17 |
| 2008/11/05 | 39,000 | 41,400 | 37,600 | 41,400 | 7 |
| 2008/11/04 | 39,000 | 39,000 | 37,500 | 37,500 | 8 |
| 2008/10/31 | 35,900 | 37,100 | 35,500 | 37,100 | 7 |
| 2008/10/30 | 36,150 | 37,900 | 35,100 | 35,500 | 9 |
| 2008/10/29 | 38,700 | 40,300 | 36,950 | 36,950 | 8 |
| 2008/10/28 | 35,500 | 37,900 | 35,500 | 37,900 | 5 |
| 2008/10/27 | 37,800 | 37,800 | 35,900 | 35,900 | 29 |
| 2008/10/24 | 38,600 | 38,600 | 37,400 | 37,800 | 61 |
| 2008/10/23 | 37,000 | 37,950 | 35,600 | 37,800 | 34 |
| 2008/10/22 | 40,400 | 40,400 | 38,000 | 38,000 | 56 |
| 2008/10/21 | 38,000 | 40,000 | 38,000 | 40,000 | 63 |
| 2008/10/20 | 39,000 | 39,000 | 37,400 | 37,400 | 42 |
| 2008/10/17 | 40,200 | 40,200 | 38,200 | 38,200 | 26 |
| 2008/10/16 | 37,700 | 37,700 | 37,000 | 37,000 | 31 |
| 2008/10/15 | 38,900 | 38,900 | 37,900 | 37,900 | 87 |
| 2008/10/14 | 34,900 | 34,900 | 34,900 | 34,900 | 23 |
| 2008/10/10 | 30,100 | 31,300 | 25,200 | 31,300 | 155 |
| 2008/10/09 | 32,900 | 33,700 | 32,900 | 32,900 | 315 |
| 2008/10/08 | 40,900 | 40,900 | 40,900 | 40,900 | 14 |
| 2008/10/07 | 50,900 | 50,900 | 50,900 | 50,900 | 12 |
| 2008/10/06 | 56,400 | 56,400 | 55,900 | 55,900 | 32 |
| 2008/10/03 | 62,400 | 63,000 | 60,900 | 60,900 | 34 |
| 2008/10/02 | 66,000 | 66,000 | 66,000 | 66,000 | 1 |
| 2008/10/01 | 68,000 | 68,800 | 66,200 | 66,200 | 9 |
| 2008/09/30 | 61,500 | 68,000 | 61,000 | 68,000 | 34 |
| 2008/09/29 | 66,000 | 66,000 | 66,000 | 66,000 | 2 |
| 2008/09/26 | 65,000 | 66,500 | 64,000 | 65,000 | 21 |
| 2008/09/25 | 66,600 | 66,600 | 65,100 | 65,600 | 25 |
| 2008/09/24 | 62,600 | 62,600 | 62,600 | 62,600 | 13 |
| 2008/09/22 | 60,000 | 61,600 | 60,000 | 61,600 | 15 |
| 2008/09/19 | 64,000 | 64,000 | 62,500 | 62,500 | 7 |
| 2008/09/18 | 63,500 | 63,500 | 61,900 | 62,000 | 48 |
| 2008/09/17 | 56,500 | 63,000 | 56,100 | 63,000 | 68 |
| 2008/09/16 | 58,100 | 61,500 | 58,000 | 58,000 | 75 |
| 2008/09/12 | 64,500 | 65,000 | 63,000 | 63,000 | 29 |
| 2008/09/11 | 66,500 | 66,500 | 65,000 | 65,000 | 23 |
| 2008/09/10 | 65,600 | 67,100 | 65,600 | 67,000 | 4 |
| 2008/09/09 | 68,000 | 68,000 | 68,000 | 68,000 | 1 |
| 2008/09/08 | 67,500 | 68,000 | 65,500 | 68,000 | 26 |
| 2008/09/05 | 67,500 | 67,500 | 67,500 | 67,500 | 3 |
| 2008/09/04 | 70,000 | 72,000 | 70,000 | 72,000 | 6 |
| 2008/09/03 | 77,400 | 77,400 | 72,000 | 74,000 | 33 |
| 2008/09/01 | 77,200 | 79,400 | 77,200 | 78,000 | 10 |
| 2008/08/29 | 78,200 | 78,900 | 76,100 | 78,000 | 20 |
| 2008/08/28 | 80,800 | 81,300 | 78,500 | 79,200 | 24 |
| 2008/08/27 | 88,000 | 88,000 | 78,000 | 81,100 | 64 |
| 2008/08/26 | 73,000 | 82,000 | 72,000 | 82,000 | 26 |
| 2008/08/25 | 70,000 | 72,000 | 70,000 | 72,000 | 59 |
| 2008/08/22 | 66,700 | 67,700 | 66,700 | 67,000 | 7 |
| 2008/08/21 | 68,000 | 68,000 | 66,300 | 66,700 | 23 |
| 2008/08/20 | 67,500 | 68,000 | 66,600 | 68,000 | 25 |
| 2008/08/19 | 70,000 | 71,000 | 69,000 | 70,000 | 9 |
| 2008/08/18 | 76,000 | 76,000 | 72,500 | 74,000 | 9 |
| 2008/08/15 | 75,000 | 77,000 | 73,000 | 76,000 | 31 |
| 2008/08/14 | 75,500 | 75,500 | 72,500 | 75,500 | 21 |
| 2008/08/13 | 78,200 | 80,000 | 74,500 | 75,500 | 118 |
| 2008/08/12 | 86,000 | 86,000 | 78,000 | 78,000 | 217 |
| 2008/08/11 | 88,000 | 88,000 | 88,000 | 88,000 | 2 |
| 2008/08/08 | 98,000 | 98,000 | 98,000 | 98,000 | 3 |
| 2008/08/07 | 116,000 | 119,000 | 114,000 | 118,000 | 79 |
| 2008/08/06 | 119,800 | 119,800 | 116,600 | 117,000 | 22 |
| 2008/08/05 | 115,000 | 120,000 | 115,000 | 119,500 | 24 |
| 2008/08/04 | 116,100 | 116,100 | 114,000 | 115,000 | 87 |
| 2008/08/01 | 120,000 | 120,000 | 117,000 | 119,000 | 14 |
| 2008/07/31 | 124,000 | 124,000 | 118,000 | 120,000 | 23 |
| 2008/07/30 | 122,700 | 122,700 | 120,000 | 122,000 | 9 |
| 2008/07/29 | 121,500 | 122,800 | 117,700 | 122,800 | 14 |
| 2008/07/28 | 122,000 | 125,000 | 120,100 | 125,000 | 9 |
| 2008/07/25 | 125,000 | 128,000 | 122,000 | 124,000 | 27 |
| 2008/07/24 | 120,000 | 123,000 | 120,000 | 123,000 | 25 |
| 2008/07/23 | 120,000 | 121,000 | 118,200 | 121,000 | 24 |
| 2008/07/22 | 121,000 | 121,200 | 117,000 | 121,000 | 23 |
| 2008/07/18 | 121,000 | 121,000 | 117,000 | 121,000 | 8 |
| 2008/07/17 | 121,000 | 121,000 | 119,000 | 120,000 | 13 |
| 2008/07/16 | 119,000 | 119,000 | 115,000 | 119,000 | 42 |
| 2008/07/15 | 120,000 | 120,000 | 116,000 | 119,000 | 57 |
| 2008/07/14 | 120,000 | 120,000 | 118,000 | 118,000 | 13 |
| 2008/07/11 | 122,000 | 122,000 | 118,000 | 121,000 | 132 |
| 2008/07/10 | 121,000 | 124,000 | 120,000 | 124,000 | 22 |
| 2008/07/09 | 123,000 | 123,000 | 117,000 | 123,000 | 180 |
| 2008/07/08 | 117,000 | 122,000 | 114,000 | 121,000 | 153 |
| 2008/07/07 | 116,000 | 117,000 | 114,000 | 117,000 | 131 |
| 2008/07/04 | 124,000 | 125,000 | 116,000 | 118,000 | 102 |
| 2008/07/03 | 125,000 | 125,000 | 120,000 | 123,000 | 72 |
| 2008/07/02 | 133,000 | 133,000 | 127,000 | 129,000 | 20 |
| 2008/07/01 | 131,000 | 135,000 | 129,000 | 135,000 | 31 |
| 2008/06/30 | 129,000 | 130,000 | 121,000 | 129,000 | 89 |
| 2008/06/27 | 128,000 | 129,000 | 125,000 | 129,000 | 82 |
| 2008/06/26 | 137,000 | 137,000 | 132,000 | 135,000 | 47 |
| 2008/06/25 | 138,000 | 138,000 | 128,000 | 135,000 | 103 |
| 2008/06/24 | 138,000 | 139,000 | 133,000 | 138,000 | 80 |
| 2008/06/23 | 141,000 | 145,000 | 136,000 | 143,000 | 138 |
| 2008/06/20 | 145,000 | 147,000 | 137,000 | 147,000 | 94 |
| 2008/06/19 | 150,000 | 150,000 | 141,000 | 144,000 | 114 |
| 2008/06/18 | 147,000 | 153,000 | 145,000 | 152,000 | 133 |
| 2008/06/17 | 155,000 | 155,000 | 144,000 | 149,000 | 148 |
| 2008/06/16 | 143,000 | 154,000 | 143,000 | 154,000 | 204 |
| 2008/06/13 | 137,000 | 142,000 | 130,000 | 139,000 | 218 |
| 2008/06/12 | 138,000 | 142,000 | 136,000 | 139,000 | 139 |
| 2008/06/11 | 133,000 | 146,000 | 130,000 | 140,000 | 298 |
| 2008/06/10 | 151,000 | 151,000 | 121,000 | 129,000 | 352 |
| 2008/06/09 | 151,000 | 153,000 | 147,000 | 151,000 | 105 |
| 2008/06/06 | 160,000 | 160,000 | 150,000 | 157,000 | 117 |
| 2008/06/05 | 159,000 | 164,000 | 148,000 | 159,000 | 145 |
| 2008/06/04 | 158,000 | 162,000 | 156,000 | 161,000 | 145 |
| 2008/06/03 | 165,000 | 172,000 | 157,000 | 158,000 | 450 |
| 2008/06/02 | 153,000 | 169,000 | 152,000 | 167,000 | 635 |
| 2008/05/30 | 150,000 | 156,000 | 146,000 | 154,000 | 247 |
| 2008/05/29 | 140,000 | 150,000 | 139,000 | 150,000 | 139 |
| 2008/05/28 | 140,000 | 149,000 | 138,000 | 140,000 | 193 |
| 2008/05/27 | 138,000 | 142,000 | 135,000 | 140,000 | 210 |
| 2008/05/26 | 150,000 | 150,000 | 140,000 | 144,000 | 251 |
| 2008/05/23 | 156,000 | 156,000 | 146,000 | 151,000 | 243 |
| 2008/05/22 | 152,000 | 158,000 | 144,000 | 155,000 | 338 |
| 2008/05/21 | 147,000 | 158,000 | 143,000 | 155,000 | 883 |
| 2008/05/20 | 130,000 | 150,000 | 128,000 | 149,000 | 1,257 |
| 2008/05/19 | 135,000 | 138,000 | 123,000 | 130,000 | 980 |
| 2008/05/16 | 110,000 | 128,000 | 106,000 | 127,000 | 1,215 |
| 2008/05/15 | 110,000 | 117,000 | 102,000 | 108,000 | 686 |
| 2008/05/14 | 109,000 | 109,000 | 109,000 | 109,000 | 346 |
| 2008/05/13 | 99,000 | 99,000 | 99,000 | 99,000 | 27 |
| 2008/05/12 | 87,200 | 89,000 | 85,000 | 89,000 | 139 |
| 2008/05/09 | 84,600 | 85,800 | 83,700 | 85,200 | 61 |
| 2008/05/08 | 84,900 | 85,300 | 83,500 | 85,300 | 23 |
| 2008/05/07 | 84,200 | 85,700 | 83,500 | 85,700 | 53 |
| 2008/05/02 | 83,800 | 85,000 | 83,800 | 85,000 | 42 |
| 2008/05/01 | 81,200 | 85,000 | 80,000 | 84,000 | 99 |
| 2008/04/30 | 81,400 | 81,400 | 81,000 | 81,300 | 16 |
| 2008/04/28 | 80,200 | 81,600 | 79,000 | 81,500 | 43 |
| 2008/04/25 | 84,000 | 84,000 | 80,200 | 82,000 | 82 |
| 2008/04/24 | 81,400 | 83,000 | 81,000 | 82,000 | 53 |
| 2008/04/23 | 76,800 | 81,900 | 76,400 | 80,900 | 67 |
| 2008/04/22 | 77,200 | 77,400 | 77,200 | 77,400 | 23 |
| 2008/04/21 | 77,600 | 77,600 | 76,000 | 77,400 | 58 |
| 2008/04/18 | 76,200 | 76,900 | 76,000 | 76,800 | 29 |
| 2008/04/17 | 77,200 | 77,200 | 75,300 | 76,700 | 17 |
| 2008/04/16 | 77,500 | 77,500 | 75,200 | 76,000 | 21 |
| 2008/04/15 | 76,000 | 77,000 | 75,100 | 76,500 | 8 |
| 2008/04/14 | 77,000 | 77,000 | 76,000 | 76,000 | 14 |
| 2008/04/11 | 75,400 | 77,000 | 75,000 | 77,000 | 28 |
| 2008/04/10 | 78,000 | 78,000 | 75,100 | 75,100 | 36 |
| 2008/04/09 | 78,900 | 79,000 | 77,000 | 79,000 | 34 |
| 2008/04/08 | 71,200 | 80,600 | 71,200 | 79,900 | 328 |
| 2008/04/07 | 71,800 | 72,900 | 71,500 | 71,500 | 9 |
| 2008/04/04 | 71,600 | 71,600 | 70,000 | 71,100 | 41 |
| 2008/04/03 | 70,400 | 71,000 | 69,500 | 70,600 | 28 |
| 2008/04/02 | 71,900 | 71,900 | 70,000 | 70,500 | 20 |
| 2008/04/01 | 68,800 | 71,000 | 68,000 | 71,000 | 33 |
| 2008/03/31 | 70,900 | 70,900 | 69,000 | 69,000 | 13 |
| 2008/03/28 | 71,300 | 73,500 | 69,000 | 71,000 | 32 |
| 2008/03/27 | 73,300 | 73,400 | 70,900 | 72,900 | 11 |
| 2008/03/26 | 73,800 | 73,800 | 72,300 | 73,500 | 24 |
| 2008/03/25 | 73,900 | 74,100 | 70,700 | 73,500 | 52 |
| 2008/03/24 | 70,000 | 71,000 | 70,000 | 70,900 | 14 |
| 2008/03/21 | 69,000 | 69,000 | 68,000 | 69,000 | 24 |
| 2008/03/19 | 69,600 | 71,000 | 69,100 | 69,100 | 19 |
| 2008/03/18 | 69,500 | 71,300 | 68,000 | 68,500 | 38 |
| 2008/03/17 | 67,500 | 68,500 | 65,200 | 68,500 | 35 |
| 2008/03/14 | 73,000 | 73,000 | 70,000 | 71,000 | 56 |
| 2008/03/13 | 73,400 | 73,400 | 70,900 | 73,000 | 101 |
| 2008/03/12 | 74,600 | 76,000 | 74,000 | 74,900 | 163 |
| 2008/03/11 | 75,000 | 77,500 | 74,500 | 75,600 | 61 |
| 2008/03/10 | 83,700 | 87,000 | 76,700 | 81,000 | 387 |
| 2008/03/07 | 82,700 | 82,700 | 82,700 | 82,700 | 25 |
| 2008/03/06 | 72,700 | 72,700 | 72,700 | 72,700 | 6 |
| 2008/03/05 | 66,700 | 68,800 | 66,700 | 67,700 | 46 |
| 2008/03/04 | 69,000 | 69,000 | 66,700 | 67,700 | 41 |
| 2008/03/03 | 68,800 | 68,800 | 67,000 | 67,700 | 39 |
| 2008/02/29 | 68,000 | 71,800 | 67,000 | 71,300 | 81 |
| 2008/02/28 | 68,000 | 68,000 | 67,000 | 68,000 | 36 |
| 2008/02/27 | 68,000 | 69,000 | 68,000 | 69,000 | 23 |
| 2008/02/26 | 68,100 | 69,000 | 67,500 | 69,000 | 36 |
| 2008/02/25 | 70,200 | 70,700 | 69,100 | 69,600 | 31 |
| 2008/02/22 | 68,000 | 68,700 | 67,300 | 68,700 | 52 |
| 2008/02/21 | 68,500 | 70,000 | 66,800 | 69,300 | 37 |
| 2008/02/20 | 69,000 | 69,500 | 67,000 | 68,500 | 49 |
| 2008/02/19 | 71,800 | 71,800 | 67,500 | 68,700 | 83 |
| 2008/02/18 | 70,600 | 74,000 | 70,600 | 73,800 | 89 |
| 2008/02/15 | 66,900 | 69,500 | 64,500 | 69,500 | 55 |
| 2008/02/14 | 64,900 | 68,000 | 64,900 | 67,500 | 57 |
| 2008/02/13 | 64,000 | 66,000 | 63,800 | 64,900 | 38 |
| 2008/02/12 | 63,100 | 64,500 | 61,000 | 64,500 | 76 |
| 2008/02/08 | 65,900 | 65,900 | 61,000 | 63,100 | 53 |
| 2008/02/07 | 64,000 | 66,000 | 61,000 | 66,000 | 54 |
| 2008/02/06 | 64,500 | 65,000 | 62,000 | 63,500 | 51 |
| 2008/02/05 | 65,500 | 67,000 | 65,500 | 66,000 | 29 |
| 2008/02/04 | 66,000 | 66,500 | 65,000 | 66,500 | 26 |
| 2008/02/01 | 63,800 | 65,000 | 63,800 | 64,300 | 49 |
| 2008/01/31 | 64,800 | 64,800 | 63,200 | 64,800 | 74 |
| 2008/01/30 | 65,000 | 67,000 | 63,000 | 64,300 | 61 |
| 2008/01/29 | 64,500 | 66,500 | 64,500 | 65,500 | 34 |
| 2008/01/28 | 67,500 | 67,500 | 63,200 | 65,000 | 68 |
| 2008/01/25 | 67,500 | 68,000 | 65,000 | 68,000 | 65 |
| 2008/01/24 | 66,000 | 67,500 | 63,000 | 65,000 | 71 |
| 2008/01/23 | 67,200 | 68,700 | 64,500 | 66,000 | 47 |
| 2008/01/22 | 67,000 | 67,000 | 64,500 | 64,500 | 81 |
| 2008/01/21 | 69,300 | 71,000 | 68,500 | 69,500 | 110 |
| 2008/01/18 | 69,800 | 74,800 | 69,800 | 74,800 | 47 |
| 2008/01/17 | 71,700 | 72,800 | 70,000 | 72,800 | 123 |
| 2008/01/16 | 71,200 | 71,800 | 68,000 | 71,200 | 318 |
| 2008/01/15 | 81,700 | 81,700 | 69,700 | 70,200 | 293 |
| 2008/01/11 | 87,000 | 87,000 | 78,000 | 79,700 | 246 |
| 2008/01/10 | 89,500 | 90,000 | 87,000 | 88,000 | 71 |
| 2008/01/09 | 93,000 | 93,000 | 88,000 | 89,100 | 85 |
| 2008/01/08 | 96,000 | 96,000 | 93,000 | 94,000 | 139 |
| 2008/01/07 | 95,000 | 95,100 | 87,600 | 88,000 | 156 |
| 2008/01/04 | 102,000 | 102,000 | 94,000 | 96,000 | 53 |