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 |
|---|---|---|---|---|---|
| 2009/12/30 | 45,100 | 46,000 | 45,000 | 46,000 | 21 |
| 2009/12/28 | 46,500 | 49,000 | 46,500 | 48,000 | 7 |
| 2009/12/25 | 50,000 | 50,000 | 47,500 | 47,500 | 14 |
| 2009/12/24 | 49,050 | 51,000 | 49,050 | 50,000 | 15 |
| 2009/12/22 | 48,500 | 49,000 | 48,000 | 49,000 | 28 |
| 2009/12/21 | 48,400 | 48,500 | 46,600 | 46,600 | 39 |
| 2009/12/18 | 48,500 | 48,500 | 48,500 | 48,500 | 5 |
| 2009/12/17 | 48,000 | 48,800 | 48,000 | 48,500 | 13 |
| 2009/12/16 | 48,000 | 48,000 | 46,300 | 48,000 | 17 |
| 2009/12/15 | 48,800 | 48,800 | 47,950 | 48,000 | 13 |
| 2009/12/14 | 51,800 | 51,800 | 50,000 | 50,000 | 10 |
| 2009/12/11 | 51,500 | 52,000 | 51,300 | 52,000 | 7 |
| 2009/12/10 | 52,000 | 52,000 | 51,500 | 51,500 | 10 |
| 2009/12/09 | 51,800 | 52,000 | 50,000 | 52,000 | 12 |
| 2009/12/08 | 53,500 | 53,500 | 49,100 | 51,300 | 26 |
| 2009/12/07 | 55,500 | 55,500 | 53,500 | 53,500 | 17 |
| 2009/12/04 | 55,500 | 55,500 | 55,000 | 55,500 | 11 |
| 2009/12/03 | 52,500 | 55,500 | 52,500 | 55,500 | 23 |
| 2009/12/02 | 50,200 | 52,500 | 50,100 | 52,500 | 10 |
| 2009/12/01 | 49,500 | 50,000 | 49,500 | 50,000 | 9 |
| 2009/11/27 | 47,800 | 49,500 | 47,300 | 49,500 | 3 |
| 2009/11/26 | 47,100 | 49,000 | 47,100 | 49,000 | 5 |
| 2009/11/25 | 49,000 | 49,500 | 49,000 | 49,500 | 38 |
| 2009/11/24 | 49,000 | 49,000 | 49,000 | 49,000 | 26 |
| 2009/11/20 | 41,000 | 45,000 | 41,000 | 45,000 | 16 |
| 2009/11/19 | 40,500 | 43,000 | 40,500 | 43,000 | 42 |
| 2009/11/18 | 44,900 | 44,900 | 44,500 | 44,500 | 21 |
| 2009/11/17 | 48,500 | 48,500 | 47,700 | 48,100 | 3 |
| 2009/11/16 | 49,000 | 53,200 | 49,000 | 53,200 | 5 |
| 2009/11/13 | 50,800 | 52,300 | 50,700 | 52,300 | 8 |
| 2009/11/12 | 52,500 | 53,500 | 52,500 | 53,500 | 2 |
| 2009/11/11 | 55,500 | 55,500 | 55,000 | 55,000 | 6 |
| 2009/11/10 | 55,000 | 55,500 | 53,000 | 55,500 | 10 |
| 2009/11/09 | 55,500 | 55,500 | 55,500 | 55,500 | 1 |
| 2009/11/06 | 57,500 | 57,500 | 54,500 | 55,500 | 7 |
| 2009/11/05 | 57,500 | 57,500 | 55,000 | 56,500 | 4 |
| 2009/11/04 | 59,800 | 59,800 | 56,500 | 56,500 | 6 |
| 2009/11/02 | 60,000 | 60,000 | 56,800 | 58,800 | 34 |
| 2009/10/30 | 62,700 | 62,700 | 61,700 | 61,700 | 4 |
| 2009/10/29 | 62,700 | 62,900 | 60,000 | 61,000 | 35 |
| 2009/10/28 | 62,700 | 67,000 | 61,100 | 64,000 | 63 |
| 2009/10/27 | 62,200 | 67,000 | 60,800 | 65,000 | 211 |
| 2009/10/26 | 60,100 | 64,600 | 54,600 | 64,600 | 198 |
| 2009/10/23 | 59,800 | 60,500 | 59,000 | 59,600 | 176 |
| 2009/10/22 | 51,500 | 55,500 | 51,500 | 55,500 | 28 |
| 2009/10/21 | 49,300 | 52,500 | 49,000 | 51,500 | 76 |
| 2009/10/20 | 47,500 | 49,200 | 46,500 | 49,200 | 14 |
| 2009/10/19 | 47,650 | 47,650 | 45,200 | 45,200 | 5 |
| 2009/10/16 | 48,000 | 48,000 | 46,200 | 47,650 | 8 |
| 2009/10/15 | 48,400 | 48,900 | 48,000 | 48,000 | 7 |
| 2009/10/14 | 50,400 | 50,500 | 47,200 | 47,200 | 42 |
| 2009/10/13 | 45,750 | 49,500 | 45,400 | 49,500 | 66 |
| 2009/10/09 | 42,600 | 45,500 | 42,600 | 45,500 | 11 |
| 2009/10/08 | 42,700 | 42,700 | 41,200 | 41,900 | 14 |
| 2009/10/07 | 45,000 | 45,000 | 43,500 | 43,500 | 6 |
| 2009/10/06 | 41,100 | 44,500 | 41,100 | 44,500 | 11 |
| 2009/10/05 | 41,100 | 41,100 | 41,000 | 41,100 | 33 |
| 2009/10/02 | 42,900 | 42,900 | 39,900 | 41,100 | 20 |
| 2009/10/01 | 44,700 | 44,700 | 42,500 | 42,500 | 8 |
| 2009/09/30 | 44,000 | 44,700 | 43,600 | 44,700 | 37 |
| 2009/09/29 | 42,800 | 44,000 | 42,700 | 44,000 | 35 |
| 2009/09/28 | 43,200 | 43,200 | 42,000 | 42,700 | 18 |
| 2009/09/25 | 45,000 | 45,000 | 41,000 | 43,600 | 62 |
| 2009/09/24 | 43,000 | 44,200 | 41,900 | 44,200 | 95 |
| 2009/09/18 | 47,800 | 48,300 | 45,800 | 45,800 | 251 |
| 2009/09/17 | 43,200 | 50,800 | 42,800 | 50,800 | 472 |
| 2009/09/16 | 42,800 | 42,800 | 42,800 | 42,800 | 7 |
| 2009/09/15 | 38,800 | 38,800 | 38,800 | 38,800 | 32 |
| 2009/09/14 | 32,000 | 34,800 | 32,000 | 34,800 | 176 |
| 2009/09/11 | 30,000 | 30,800 | 30,000 | 30,800 | 12 |
| 2009/09/10 | 30,000 | 30,000 | 30,000 | 30,000 | 1 |
| 2009/09/09 | 30,000 | 30,000 | 30,000 | 30,000 | 4 |
| 2009/09/04 | 30,800 | 31,300 | 29,600 | 30,800 | 55 |
| 2009/09/03 | 31,000 | 31,200 | 31,000 | 31,200 | 6 |
| 2009/09/02 | 31,000 | 31,000 | 31,000 | 31,000 | 2 |
| 2009/09/01 | 31,100 | 31,400 | 31,100 | 31,400 | 2 |
| 2009/08/31 | 31,500 | 32,200 | 31,500 | 31,900 | 8 |
| 2009/08/28 | 31,500 | 32,300 | 31,500 | 32,300 | 8 |
| 2009/08/27 | 32,500 | 32,500 | 31,600 | 31,650 | 23 |
| 2009/08/26 | 32,500 | 32,500 | 31,350 | 32,250 | 20 |
| 2009/08/25 | 31,900 | 32,500 | 30,750 | 32,500 | 37 |
| 2009/08/24 | 32,000 | 32,000 | 30,650 | 31,800 | 66 |
| 2009/08/21 | 30,800 | 31,650 | 30,600 | 31,650 | 15 |
| 2009/08/20 | 30,000 | 31,000 | 29,800 | 30,800 | 51 |
| 2009/08/19 | 29,700 | 30,000 | 29,500 | 30,000 | 4 |
| 2009/08/17 | 30,000 | 30,000 | 29,100 | 30,000 | 39 |
| 2009/08/14 | 30,200 | 30,500 | 30,200 | 30,400 | 24 |
| 2009/08/13 | 31,800 | 31,900 | 31,800 | 31,900 | 2 |
| 2009/08/12 | 31,000 | 31,900 | 31,000 | 31,900 | 2 |
| 2009/08/11 | 30,900 | 31,400 | 30,600 | 31,400 | 20 |
| 2009/08/10 | 30,600 | 31,800 | 30,200 | 31,800 | 22 |
| 2009/08/06 | 32,500 | 34,200 | 32,500 | 34,200 | 12 |
| 2009/08/05 | 33,950 | 34,100 | 33,950 | 34,100 | 7 |
| 2009/08/04 | 35,900 | 35,900 | 32,500 | 33,950 | 68 |
| 2009/08/03 | 30,300 | 34,300 | 30,300 | 34,300 | 108 |
| 2009/07/31 | 30,500 | 30,500 | 29,700 | 30,300 | 6 |
| 2009/07/30 | 30,800 | 30,800 | 30,800 | 30,800 | 3 |
| 2009/07/29 | 30,500 | 32,000 | 30,500 | 32,000 | 10 |
| 2009/07/28 | 31,500 | 31,500 | 29,700 | 30,900 | 19 |
| 2009/07/27 | 31,000 | 32,000 | 31,000 | 32,000 | 13 |
| 2009/07/24 | 32,500 | 32,500 | 29,800 | 32,000 | 35 |
| 2009/07/23 | 29,210 | 32,100 | 29,210 | 32,100 | 44 |
| 2009/07/22 | 28,500 | 28,500 | 28,500 | 28,500 | 2 |
| 2009/07/21 | 28,110 | 28,110 | 28,100 | 28,100 | 2 |
| 2009/07/15 | 28,200 | 28,500 | 28,200 | 28,500 | 33 |
| 2009/07/14 | 26,700 | 27,400 | 26,600 | 26,900 | 8 |
| 2009/07/13 | 27,900 | 28,100 | 27,600 | 27,600 | 14 |
| 2009/07/10 | 28,300 | 28,300 | 28,300 | 28,300 | 2 |
| 2009/07/09 | 28,100 | 28,100 | 28,100 | 28,100 | 2 |
| 2009/07/08 | 29,900 | 31,000 | 28,800 | 28,800 | 32 |
| 2009/07/07 | 30,000 | 30,000 | 28,100 | 28,700 | 51 |
| 2009/07/06 | 30,000 | 30,000 | 30,000 | 30,000 | 3 |
| 2009/07/03 | 30,600 | 30,600 | 30,100 | 30,100 | 8 |
| 2009/07/02 | 31,600 | 31,600 | 30,600 | 31,000 | 10 |
| 2009/07/01 | 31,600 | 32,000 | 30,000 | 32,000 | 53 |
| 2009/06/30 | 32,500 | 32,500 | 31,050 | 31,500 | 9 |
| 2009/06/29 | 33,500 | 33,500 | 31,800 | 32,400 | 30 |
| 2009/06/26 | 33,600 | 33,600 | 32,800 | 33,500 | 23 |
| 2009/06/25 | 32,600 | 33,300 | 32,200 | 32,800 | 28 |
| 2009/06/24 | 32,100 | 33,000 | 31,500 | 31,500 | 29 |
| 2009/06/22 | 31,500 | 32,000 | 29,800 | 32,000 | 18 |
| 2009/06/19 | 31,850 | 32,050 | 31,100 | 31,900 | 15 |
| 2009/06/18 | 33,200 | 33,850 | 32,400 | 33,850 | 19 |
| 2009/06/17 | 32,800 | 34,000 | 32,700 | 34,000 | 28 |
| 2009/06/16 | 34,500 | 34,500 | 33,500 | 34,000 | 28 |
| 2009/06/15 | 34,500 | 35,000 | 33,100 | 35,000 | 34 |
| 2009/06/12 | 32,800 | 34,000 | 32,700 | 34,000 | 40 |
| 2009/06/11 | 34,000 | 34,000 | 34,000 | 34,000 | 3 |
| 2009/06/10 | 33,300 | 33,900 | 31,000 | 33,900 | 54 |
| 2009/06/09 | 34,400 | 35,000 | 33,300 | 33,300 | 35 |
| 2009/06/08 | 33,050 | 34,200 | 33,050 | 34,000 | 28 |
| 2009/06/05 | 31,500 | 33,000 | 30,000 | 33,000 | 50 |
| 2009/06/04 | 30,000 | 31,900 | 30,000 | 31,900 | 23 |
| 2009/06/03 | 29,900 | 30,000 | 28,000 | 30,000 | 42 |
| 2009/06/02 | 32,200 | 32,600 | 30,000 | 30,000 | 83 |
| 2009/06/01 | 27,510 | 30,200 | 27,510 | 30,200 | 56 |
| 2009/05/29 | 26,100 | 27,500 | 26,000 | 27,200 | 67 |
| 2009/05/28 | 25,000 | 27,000 | 24,400 | 27,000 | 74 |
| 2009/05/27 | 24,000 | 25,500 | 23,000 | 25,500 | 39 |
| 2009/05/26 | 24,400 | 25,000 | 23,700 | 23,950 | 45 |
| 2009/05/25 | 24,000 | 24,710 | 23,800 | 23,800 | 90 |
| 2009/05/22 | 22,810 | 23,600 | 22,810 | 23,600 | 12 |
| 2009/05/21 | 22,620 | 23,800 | 22,620 | 23,800 | 10 |
| 2009/05/20 | 23,600 | 23,600 | 22,000 | 22,600 | 30 |
| 2009/05/19 | 23,300 | 24,200 | 23,000 | 24,200 | 26 |
| 2009/05/18 | 24,390 | 24,390 | 22,700 | 23,400 | 35 |
| 2009/05/15 | 23,200 | 23,200 | 21,420 | 21,700 | 99 |
| 2009/05/14 | 24,400 | 24,400 | 24,400 | 24,400 | 57 |
| 2009/05/13 | 19,200 | 21,400 | 19,200 | 21,400 | 18 |
| 2009/05/12 | 18,800 | 19,000 | 18,500 | 19,000 | 11 |
| 2009/05/11 | 18,900 | 19,000 | 18,400 | 19,000 | 37 |
| 2009/05/08 | 20,500 | 20,500 | 20,000 | 20,000 | 28 |
| 2009/05/07 | 21,300 | 21,300 | 20,000 | 20,000 | 24 |
| 2009/05/01 | 21,310 | 21,310 | 19,400 | 19,900 | 32 |
| 2009/04/30 | 20,310 | 22,220 | 20,010 | 21,010 | 48 |
| 2009/04/28 | 24,200 | 24,200 | 22,400 | 22,410 | 58 |
| 2009/04/27 | 22,450 | 24,200 | 22,300 | 24,200 | 57 |
| 2009/04/24 | 23,700 | 23,700 | 22,150 | 22,150 | 41 |
| 2009/04/23 | 22,210 | 23,100 | 22,000 | 22,100 | 58 |
| 2009/04/22 | 23,600 | 23,600 | 21,600 | 22,100 | 68 |
| 2009/04/21 | 23,070 | 24,500 | 21,500 | 24,500 | 96 |
| 2009/04/20 | 22,780 | 23,980 | 22,220 | 23,970 | 120 |
| 2009/04/17 | 29,600 | 29,600 | 23,900 | 25,480 | 350 |
| 2009/04/16 | 20,900 | 26,900 | 20,600 | 26,900 | 302 |
| 2009/04/15 | 20,900 | 20,900 | 20,900 | 20,900 | 31 |
| 2009/04/14 | 17,270 | 18,900 | 17,270 | 18,900 | 209 |
| 2009/04/13 | 15,100 | 16,900 | 15,100 | 16,900 | 131 |
| 2009/04/10 | 14,300 | 15,000 | 14,300 | 14,900 | 97 |
| 2009/04/09 | 13,710 | 14,600 | 13,710 | 14,300 | 67 |
| 2009/04/08 | 13,310 | 14,000 | 13,300 | 13,710 | 166 |
| 2009/04/07 | 13,100 | 14,500 | 13,100 | 14,500 | 294 |
| 2009/04/06 | 13,790 | 14,390 | 12,980 | 14,390 | 485 |
| 2009/04/03 | 18,400 | 18,400 | 14,600 | 14,790 | 899 |
| 2009/04/02 | 16,600 | 16,600 | 16,600 | 16,600 | 121 |
| 2009/04/01 | 14,600 | 14,600 | 14,600 | 14,600 | 124 |
| 2009/03/31 | 12,650 | 12,650 | 12,600 | 12,600 | 3 |
| 2009/03/30 | 13,110 | 13,880 | 12,500 | 12,600 | 45 |
| 2009/03/27 | 12,900 | 13,100 | 12,900 | 13,100 | 9 |
| 2009/03/25 | 14,200 | 14,200 | 14,000 | 14,000 | 49 |
| 2009/03/24 | 13,500 | 13,500 | 13,000 | 13,000 | 21 |
| 2009/03/23 | 14,200 | 14,200 | 12,800 | 12,800 | 30 |
| 2009/03/19 | 14,600 | 14,600 | 14,000 | 14,000 | 76 |
| 2009/03/18 | 14,000 | 14,590 | 14,000 | 14,590 | 30 |
| 2009/03/17 | 13,700 | 14,050 | 13,700 | 14,000 | 58 |
| 2009/03/16 | 13,010 | 13,600 | 13,000 | 13,300 | 83 |
| 2009/03/13 | 14,670 | 15,270 | 12,810 | 13,000 | 196 |
| 2009/03/12 | 16,400 | 16,600 | 14,000 | 14,400 | 307 |
| 2009/03/11 | 13,500 | 15,200 | 13,500 | 15,200 | 75 |
| 2009/03/10 | 12,750 | 13,200 | 12,500 | 13,200 | 36 |
| 2009/03/09 | 12,550 | 12,550 | 12,020 | 12,500 | 32 |
| 2009/03/06 | 12,600 | 12,600 | 11,900 | 12,350 | 71 |
| 2009/03/05 | 12,610 | 13,100 | 12,300 | 12,600 | 100 |
| 2009/03/04 | 12,720 | 12,720 | 11,530 | 12,600 | 198 |
| 2009/03/03 | 13,500 | 14,300 | 13,210 | 13,520 | 91 |
| 2009/03/02 | 15,050 | 15,450 | 13,500 | 14,200 | 107 |
| 2009/02/27 | 14,270 | 15,050 | 12,870 | 14,850 | 248 |
| 2009/02/26 | 17,900 | 18,100 | 14,100 | 14,350 | 758 |
| 2009/02/25 | 16,100 | 16,100 | 16,100 | 16,100 | 79 |
| 2009/02/24 | 13,900 | 14,100 | 13,710 | 14,100 | 546 |
| 2009/02/23 | 9,900 | 12,100 | 8,900 | 12,100 | 1,138 |
| 2009/02/20 | 10,250 | 10,600 | 10,010 | 10,100 | 55 |
| 2009/02/19 | 10,660 | 10,660 | 10,160 | 10,450 | 59 |
| 2009/02/18 | 11,520 | 11,850 | 11,000 | 11,650 | 82 |
| 2009/02/17 | 11,400 | 11,710 | 11,200 | 11,710 | 275 |
| 2009/02/16 | 13,200 | 13,200 | 13,200 | 13,200 | 12 |
| 2009/02/13 | 14,410 | 15,200 | 14,410 | 15,200 | 16 |
| 2009/02/12 | 16,050 | 16,050 | 14,610 | 14,610 | 38 |
| 2009/02/10 | 15,810 | 16,610 | 15,810 | 16,610 | 4 |
| 2009/02/09 | 16,200 | 16,200 | 16,000 | 16,000 | 4 |
| 2009/02/06 | 16,700 | 16,700 | 15,500 | 16,000 | 44 |
| 2009/02/05 | 17,150 | 17,150 | 16,500 | 16,500 | 25 |
| 2009/02/04 | 17,000 | 17,400 | 16,800 | 17,400 | 12 |
| 2009/02/03 | 16,800 | 17,000 | 16,210 | 17,000 | 38 |
| 2009/02/02 | 17,550 | 17,600 | 15,800 | 16,000 | 132 |
| 2009/01/30 | 18,000 | 18,200 | 17,550 | 17,550 | 45 |
| 2009/01/29 | 19,310 | 20,500 | 19,310 | 20,100 | 7 |
| 2009/01/28 | 19,100 | 19,300 | 18,610 | 19,300 | 39 |
| 2009/01/27 | 19,700 | 20,500 | 19,390 | 20,500 | 93 |
| 2009/01/26 | 20,300 | 20,300 | 18,500 | 18,500 | 132 |
| 2009/01/23 | 24,700 | 24,700 | 20,700 | 21,500 | 61 |
| 2009/01/22 | 23,410 | 23,500 | 23,000 | 23,500 | 9 |
| 2009/01/21 | 24,500 | 24,500 | 23,110 | 23,110 | 5 |
| 2009/01/20 | 25,000 | 25,300 | 24,700 | 24,700 | 8 |
| 2009/01/19 | 25,000 | 25,000 | 25,000 | 25,000 | 6 |
| 2009/01/16 | 27,000 | 27,000 | 25,000 | 25,000 | 18 |
| 2009/01/15 | 26,900 | 27,300 | 26,900 | 27,300 | 7 |
| 2009/01/14 | 29,000 | 29,000 | 26,900 | 26,900 | 34 |
| 2009/01/13 | 29,900 | 29,900 | 29,900 | 29,900 | 1 |
| 2009/01/09 | 29,800 | 30,400 | 29,300 | 29,300 | 13 |
| 2009/01/08 | 30,100 | 30,200 | 29,600 | 30,200 | 20 |
| 2009/01/07 | 31,000 | 33,000 | 31,000 | 32,000 | 10 |
| 2009/01/06 | 31,600 | 31,600 | 31,200 | 31,200 | 2 |
| 2009/01/05 | 32,800 | 32,800 | 32,800 | 32,800 | 1 |