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 |
|---|---|---|---|---|---|
| 2010/12/30 | 86,900 | 87,900 | 86,100 | 87,300 | 30 |
| 2010/12/29 | 91,400 | 91,600 | 85,800 | 88,400 | 76 |
| 2010/12/28 | 88,300 | 102,000 | 88,300 | 91,600 | 108 |
| 2010/12/27 | 88,000 | 88,000 | 87,100 | 87,100 | 21 |
| 2010/12/24 | 87,000 | 88,300 | 85,900 | 88,000 | 49 |
| 2010/12/22 | 88,800 | 88,800 | 86,000 | 87,300 | 67 |
| 2010/12/21 | 87,000 | 88,500 | 86,200 | 88,000 | 62 |
| 2010/12/20 | 87,200 | 87,200 | 85,000 | 87,000 | 43 |
| 2010/12/17 | 90,000 | 90,000 | 86,400 | 87,200 | 26 |
| 2010/12/16 | 89,000 | 90,000 | 88,200 | 90,000 | 34 |
| 2010/12/15 | 91,100 | 91,100 | 90,000 | 90,500 | 26 |
| 2010/12/14 | 92,900 | 92,900 | 86,000 | 90,000 | 108 |
| 2010/12/13 | 89,800 | 91,900 | 84,600 | 91,900 | 50 |
| 2010/12/10 | 93,900 | 93,900 | 87,300 | 90,000 | 62 |
| 2010/12/09 | 91,600 | 93,600 | 91,000 | 91,100 | 108 |
| 2010/12/08 | 85,200 | 94,000 | 85,200 | 93,800 | 245 |
| 2010/12/07 | 80,000 | 85,500 | 80,000 | 85,000 | 105 |
| 2010/12/06 | 80,000 | 82,400 | 79,300 | 81,200 | 116 |
| 2010/12/03 | 84,000 | 84,000 | 80,000 | 80,000 | 85 |
| 2010/12/02 | 86,500 | 88,500 | 80,500 | 83,800 | 89 |
| 2010/12/01 | 82,500 | 85,800 | 82,500 | 85,800 | 41 |
| 2010/11/30 | 86,800 | 87,200 | 84,700 | 84,700 | 91 |
| 2010/11/29 | 85,000 | 86,600 | 84,400 | 84,500 | 61 |
| 2010/11/26 | 89,400 | 93,000 | 84,200 | 86,000 | 189 |
| 2010/11/25 | 90,000 | 99,300 | 81,000 | 84,200 | 682 |
| 2010/11/24 | 87,800 | 87,800 | 84,000 | 87,800 | 429 |
| 2010/11/22 | 72,800 | 72,800 | 72,800 | 72,800 | 34 |
| 2010/11/19 | 63,300 | 64,000 | 61,000 | 62,800 | 59 |
| 2010/11/18 | 66,500 | 67,500 | 62,400 | 64,000 | 95 |
| 2010/11/17 | 56,900 | 65,500 | 56,900 | 65,500 | 148 |
| 2010/11/16 | 57,200 | 58,000 | 56,500 | 56,800 | 122 |
| 2010/11/15 | 57,000 | 57,900 | 56,000 | 56,500 | 130 |
| 2010/11/12 | 56,100 | 57,000 | 56,000 | 56,000 | 39 |
| 2010/11/11 | 56,500 | 57,000 | 56,000 | 57,000 | 73 |
| 2010/11/10 | 55,200 | 56,900 | 55,200 | 56,200 | 42 |
| 2010/11/09 | 55,500 | 55,500 | 54,700 | 55,100 | 50 |
| 2010/11/08 | 57,300 | 57,300 | 55,400 | 56,000 | 67 |
| 2010/11/05 | 59,000 | 60,000 | 57,000 | 57,100 | 43 |
| 2010/11/04 | 59,000 | 61,500 | 58,300 | 59,100 | 73 |
| 2010/11/02 | 55,400 | 61,500 | 55,000 | 59,000 | 186 |
| 2010/11/01 | 53,100 | 54,700 | 51,500 | 54,400 | 34 |
| 2010/10/29 | 53,400 | 55,000 | 53,000 | 54,500 | 28 |
| 2010/10/28 | 56,300 | 56,300 | 55,000 | 55,100 | 14 |
| 2010/10/27 | 57,900 | 57,900 | 57,900 | 57,900 | 6 |
| 2010/10/26 | 57,100 | 58,400 | 55,800 | 56,900 | 44 |
| 2010/10/25 | 60,300 | 60,400 | 57,800 | 59,000 | 27 |
| 2010/10/22 | 61,100 | 62,000 | 61,000 | 61,000 | 37 |
| 2010/10/21 | 64,000 | 64,000 | 64,000 | 64,000 | 6 |
| 2010/10/20 | 64,000 | 64,000 | 64,000 | 64,000 | 2 |
| 2010/10/19 | 64,900 | 65,000 | 63,000 | 64,000 | 18 |
| 2010/10/18 | 66,500 | 67,000 | 63,200 | 64,000 | 65 |
| 2010/10/15 | 72,500 | 72,900 | 70,300 | 71,000 | 8 |
| 2010/10/14 | 74,300 | 74,300 | 73,000 | 73,000 | 25 |
| 2010/10/13 | 74,800 | 75,000 | 74,500 | 75,000 | 16 |
| 2010/10/12 | 77,000 | 77,800 | 77,000 | 77,800 | 15 |
| 2010/10/08 | 0 | 0 | 0 | 77,200 | 0 |
| 2010/10/07 | 77,000 | 77,200 | 77,000 | 77,200 | 7 |
| 2010/10/06 | 77,000 | 77,200 | 76,700 | 77,200 | 7 |
| 2010/10/05 | 74,300 | 77,200 | 74,100 | 77,200 | 14 |
| 2010/10/04 | 74,500 | 75,900 | 74,500 | 75,900 | 10 |
| 2010/10/01 | 75,800 | 76,700 | 75,200 | 76,700 | 3 |
| 2010/09/30 | 75,200 | 75,700 | 75,200 | 75,700 | 12 |
| 2010/09/29 | 74,000 | 78,500 | 74,000 | 78,500 | 6 |
| 2010/09/28 | 74,500 | 77,000 | 74,500 | 77,000 | 2 |
| 2010/09/27 | 76,000 | 76,000 | 75,000 | 75,500 | 5 |
| 2010/09/24 | 79,800 | 79,800 | 76,000 | 76,000 | 20 |
| 2010/09/22 | 77,800 | 79,300 | 77,800 | 79,300 | 2 |
| 2010/09/21 | 80,100 | 80,100 | 77,500 | 77,500 | 19 |
| 2010/09/17 | 78,500 | 81,000 | 78,500 | 81,000 | 2 |
| 2010/09/16 | 80,000 | 80,000 | 80,000 | 80,000 | 1 |
| 2010/09/15 | 79,000 | 80,000 | 79,000 | 80,000 | 5 |
| 2010/09/14 | 77,500 | 79,000 | 77,000 | 79,000 | 7 |
| 2010/09/13 | 74,500 | 74,500 | 74,500 | 74,500 | 5 |
| 2010/09/10 | 0 | 0 | 0 | 79,000 | 0 |
| 2010/09/09 | 78,100 | 79,000 | 78,100 | 79,000 | 2 |
| 2010/09/08 | 78,100 | 80,000 | 78,100 | 80,000 | 6 |
| 2010/09/07 | 79,600 | 81,900 | 78,100 | 78,100 | 10 |
| 2010/09/06 | 74,500 | 75,100 | 74,500 | 75,100 | 11 |
| 2010/09/03 | 77,500 | 77,500 | 77,500 | 77,500 | 25 |
| 2010/09/02 | 77,500 | 77,500 | 77,500 | 77,500 | 2 |
| 2010/09/01 | 0 | 0 | 0 | 77,800 | 0 |
| 2010/08/31 | 78,000 | 78,100 | 77,800 | 77,800 | 6 |
| 2010/08/30 | 82,000 | 82,200 | 80,500 | 80,500 | 23 |
| 2010/08/27 | 82,000 | 82,000 | 82,000 | 82,000 | 1 |
| 2010/08/26 | 0 | 0 | 0 | 81,500 | 0 |
| 2010/08/25 | 80,500 | 81,500 | 80,500 | 81,500 | 21 |
| 2010/08/24 | 84,000 | 84,800 | 84,000 | 84,800 | 5 |
| 2010/08/23 | 0 | 0 | 0 | 84,000 | 0 |
| 2010/08/20 | 84,000 | 84,000 | 84,000 | 84,000 | 3 |
| 2010/08/19 | 84,500 | 84,500 | 82,500 | 82,500 | 13 |
| 2010/08/18 | 83,500 | 83,500 | 83,500 | 83,500 | 8 |
| 2010/08/17 | 85,800 | 85,900 | 84,000 | 84,000 | 6 |
| 2010/08/16 | 85,000 | 85,000 | 85,000 | 85,000 | 4 |
| 2010/08/13 | 81,200 | 85,000 | 81,200 | 85,000 | 4 |
| 2010/08/12 | 84,100 | 84,100 | 82,000 | 83,000 | 19 |
| 2010/08/11 | 86,700 | 86,700 | 86,000 | 86,000 | 4 |
| 2010/08/10 | 90,000 | 91,000 | 87,900 | 89,000 | 8 |
| 2010/08/09 | 93,800 | 93,800 | 88,000 | 89,000 | 42 |
| 2010/08/06 | 95,700 | 96,800 | 95,600 | 96,800 | 15 |
| 2010/08/05 | 96,100 | 98,000 | 96,100 | 98,000 | 7 |
| 2010/08/04 | 98,000 | 99,500 | 95,100 | 96,000 | 19 |
| 2010/08/03 | 100,900 | 101,000 | 97,000 | 98,000 | 32 |
| 2010/08/02 | 94,600 | 99,000 | 93,900 | 97,000 | 30 |
| 2010/07/30 | 98,500 | 98,500 | 95,300 | 96,000 | 7 |
| 2010/07/29 | 93,900 | 97,000 | 93,900 | 97,000 | 6 |
| 2010/07/28 | 94,000 | 94,700 | 93,300 | 94,700 | 11 |
| 2010/07/27 | 99,800 | 99,800 | 92,000 | 93,300 | 55 |
| 2010/07/26 | 87,100 | 103,000 | 87,100 | 100,000 | 204 |
| 2010/07/23 | 84,700 | 90,000 | 84,700 | 90,000 | 16 |
| 2010/07/22 | 84,700 | 84,700 | 84,100 | 84,100 | 10 |
| 2010/07/21 | 89,000 | 90,500 | 84,000 | 84,000 | 60 |
| 2010/07/20 | 98,700 | 98,700 | 88,700 | 88,700 | 50 |
| 2010/07/16 | 99,300 | 102,000 | 98,700 | 98,700 | 36 |
| 2010/07/15 | 101,200 | 103,500 | 99,200 | 101,000 | 48 |
| 2010/07/14 | 99,500 | 102,600 | 99,500 | 102,600 | 18 |
| 2010/07/13 | 100,000 | 100,500 | 99,100 | 100,400 | 17 |
| 2010/07/12 | 96,000 | 98,400 | 93,100 | 98,400 | 14 |
| 2010/07/09 | 100,900 | 100,900 | 95,500 | 96,000 | 15 |
| 2010/07/08 | 90,300 | 103,000 | 90,300 | 98,000 | 164 |
| 2010/07/07 | 91,200 | 91,200 | 88,000 | 88,000 | 16 |
| 2010/07/06 | 91,400 | 91,400 | 91,200 | 91,200 | 4 |
| 2010/07/05 | 90,400 | 90,400 | 89,000 | 89,000 | 6 |
| 2010/07/02 | 82,100 | 90,000 | 81,500 | 88,900 | 21 |
| 2010/07/01 | 83,200 | 83,200 | 82,300 | 82,300 | 12 |
| 2010/06/30 | 86,100 | 86,200 | 81,700 | 84,700 | 32 |
| 2010/06/29 | 91,000 | 91,100 | 86,100 | 89,100 | 25 |
| 2010/06/28 | 95,700 | 95,700 | 92,000 | 92,000 | 12 |
| 2010/06/25 | 92,500 | 92,500 | 91,200 | 91,200 | 21 |
| 2010/06/24 | 93,500 | 95,600 | 93,500 | 95,000 | 7 |
| 2010/06/23 | 93,100 | 93,100 | 91,700 | 93,000 | 15 |
| 2010/06/22 | 98,900 | 98,900 | 93,100 | 93,100 | 37 |
| 2010/06/21 | 95,000 | 95,000 | 92,000 | 94,600 | 28 |
| 2010/06/18 | 102,000 | 102,000 | 95,200 | 97,500 | 55 |
| 2010/06/17 | 110,000 | 110,000 | 103,000 | 103,000 | 27 |
| 2010/06/16 | 110,000 | 110,000 | 105,000 | 106,500 | 94 |
| 2010/06/15 | 111,000 | 126,000 | 104,200 | 105,500 | 490 |
| 2010/06/14 | 97,700 | 104,000 | 97,500 | 104,000 | 148 |
| 2010/06/11 | 86,000 | 89,100 | 85,100 | 89,000 | 24 |
| 2010/06/10 | 82,300 | 84,700 | 82,300 | 84,700 | 5 |
| 2010/06/09 | 84,700 | 85,000 | 82,100 | 82,100 | 8 |
| 2010/06/08 | 87,400 | 87,400 | 84,100 | 84,100 | 6 |
| 2010/06/07 | 80,500 | 84,600 | 80,500 | 82,900 | 26 |
| 2010/06/04 | 86,000 | 88,000 | 86,000 | 88,000 | 13 |
| 2010/06/03 | 85,700 | 87,800 | 84,800 | 87,800 | 15 |
| 2010/06/02 | 84,100 | 84,600 | 84,100 | 84,300 | 9 |
| 2010/06/01 | 83,100 | 85,200 | 83,100 | 84,600 | 25 |
| 2010/05/31 | 85,000 | 85,000 | 83,000 | 83,000 | 39 |
| 2010/05/28 | 78,000 | 83,800 | 78,000 | 83,800 | 37 |
| 2010/05/27 | 75,200 | 77,800 | 75,200 | 75,700 | 5 |
| 2010/05/26 | 77,300 | 78,300 | 74,200 | 75,000 | 25 |
| 2010/05/25 | 85,000 | 89,200 | 77,000 | 79,800 | 124 |
| 2010/05/24 | 68,200 | 77,100 | 68,200 | 77,100 | 23 |
| 2010/05/21 | 69,000 | 69,000 | 67,000 | 67,100 | 6 |
| 2010/05/20 | 72,300 | 72,300 | 69,500 | 69,500 | 15 |
| 2010/05/19 | 67,000 | 70,000 | 67,000 | 70,000 | 6 |
| 2010/05/18 | 72,000 | 73,000 | 68,100 | 68,100 | 19 |
| 2010/05/17 | 76,000 | 76,500 | 72,000 | 72,000 | 39 |
| 2010/05/14 | 81,000 | 81,800 | 81,000 | 81,800 | 20 |
| 2010/05/13 | 77,500 | 82,000 | 77,500 | 82,000 | 8 |
| 2010/05/12 | 82,600 | 82,600 | 80,000 | 80,000 | 18 |
| 2010/05/11 | 85,000 | 86,500 | 83,100 | 83,100 | 42 |
| 2010/05/10 | 82,800 | 83,800 | 80,000 | 83,800 | 32 |
| 2010/05/07 | 76,100 | 77,600 | 74,000 | 77,500 | 89 |
| 2010/05/06 | 83,000 | 83,000 | 82,000 | 82,100 | 21 |
| 2010/04/30 | 85,800 | 87,600 | 85,000 | 86,000 | 50 |
| 2010/04/28 | 83,400 | 83,900 | 81,500 | 81,500 | 32 |
| 2010/04/27 | 85,100 | 85,100 | 82,500 | 83,500 | 64 |
| 2010/04/26 | 86,500 | 88,000 | 85,000 | 86,000 | 76 |
| 2010/04/23 | 88,000 | 88,500 | 85,400 | 86,900 | 99 |
| 2010/04/22 | 103,700 | 103,700 | 86,000 | 86,000 | 712 |
| 2010/04/21 | 88,700 | 88,700 | 88,700 | 88,700 | 91 |
| 2010/04/20 | 73,700 | 73,700 | 73,700 | 73,700 | 19 |
| 2010/04/19 | 63,500 | 63,500 | 62,500 | 62,500 | 12 |
| 2010/04/16 | 68,000 | 68,100 | 65,000 | 67,000 | 86 |
| 2010/04/15 | 64,500 | 69,000 | 64,000 | 69,000 | 72 |
| 2010/04/14 | 62,600 | 64,900 | 62,600 | 64,000 | 71 |
| 2010/04/13 | 62,000 | 64,400 | 62,000 | 62,600 | 22 |
| 2010/04/12 | 63,000 | 63,000 | 61,100 | 63,000 | 45 |
| 2010/04/09 | 62,500 | 63,000 | 61,100 | 63,000 | 10 |
| 2010/04/08 | 61,500 | 63,000 | 61,500 | 63,000 | 9 |
| 2010/04/07 | 62,700 | 63,500 | 60,400 | 63,500 | 24 |
| 2010/04/06 | 63,000 | 63,000 | 62,500 | 62,500 | 6 |
| 2010/04/05 | 62,300 | 65,500 | 58,800 | 63,000 | 57 |
| 2010/04/02 | 63,200 | 63,200 | 61,200 | 62,400 | 54 |
| 2010/04/01 | 66,500 | 66,500 | 61,700 | 63,200 | 94 |
| 2010/03/31 | 71,500 | 73,200 | 64,500 | 66,500 | 433 |
| 2010/03/30 | 69,300 | 71,300 | 65,100 | 71,300 | 526 |
| 2010/03/29 | 51,100 | 61,300 | 51,100 | 61,300 | 33 |
| 2010/03/26 | 55,900 | 58,000 | 51,800 | 51,800 | 66 |
| 2010/03/25 | 53,500 | 55,800 | 53,100 | 55,800 | 35 |
| 2010/03/24 | 54,000 | 55,400 | 53,200 | 55,400 | 36 |
| 2010/03/23 | 51,200 | 54,600 | 51,200 | 53,000 | 34 |
| 2010/03/19 | 55,500 | 55,500 | 53,800 | 54,000 | 31 |
| 2010/03/18 | 55,800 | 55,900 | 54,000 | 55,000 | 26 |
| 2010/03/17 | 56,100 | 56,100 | 53,200 | 55,200 | 40 |
| 2010/03/16 | 56,000 | 59,000 | 53,200 | 55,100 | 43 |
| 2010/03/15 | 62,100 | 62,100 | 55,000 | 57,000 | 145 |
| 2010/03/12 | 63,400 | 63,400 | 62,000 | 62,100 | 31 |
| 2010/03/11 | 65,800 | 66,900 | 62,800 | 63,900 | 126 |
| 2010/03/10 | 61,800 | 64,800 | 61,600 | 63,900 | 87 |
| 2010/03/09 | 61,800 | 65,000 | 61,500 | 62,600 | 59 |
| 2010/03/08 | 66,300 | 67,200 | 62,300 | 62,700 | 184 |
| 2010/03/05 | 62,000 | 69,800 | 61,500 | 68,000 | 642 |
| 2010/03/04 | 60,000 | 60,000 | 60,000 | 60,000 | 183 |
| 2010/03/03 | 48,000 | 50,000 | 48,000 | 50,000 | 134 |
| 2010/03/02 | 42,100 | 43,000 | 40,900 | 43,000 | 8 |
| 2010/03/01 | 45,000 | 45,000 | 41,300 | 44,500 | 27 |
| 2010/02/26 | 46,000 | 46,000 | 44,000 | 44,500 | 51 |
| 2010/02/25 | 46,700 | 49,500 | 46,700 | 47,300 | 161 |
| 2010/02/24 | 40,550 | 42,500 | 40,550 | 42,500 | 4 |
| 2010/02/23 | 40,300 | 42,500 | 40,300 | 42,500 | 15 |
| 2010/02/22 | 42,100 | 42,400 | 42,100 | 42,400 | 2 |
| 2010/02/19 | 41,100 | 41,100 | 40,000 | 40,000 | 13 |
| 2010/02/18 | 42,500 | 42,500 | 42,500 | 42,500 | 1 |
| 2010/02/16 | 42,000 | 42,000 | 42,000 | 42,000 | 4 |
| 2010/02/12 | 40,700 | 43,000 | 40,000 | 43,000 | 18 |
| 2010/02/10 | 43,500 | 43,500 | 43,500 | 43,500 | 1 |
| 2010/02/03 | 42,500 | 42,500 | 42,500 | 42,500 | 1 |
| 2010/02/02 | 40,200 | 42,500 | 40,200 | 42,500 | 6 |
| 2010/02/01 | 42,250 | 42,950 | 42,000 | 42,950 | 5 |
| 2010/01/29 | 41,000 | 42,200 | 41,000 | 42,200 | 2 |
| 2010/01/28 | 40,900 | 42,400 | 40,800 | 42,400 | 9 |
| 2010/01/27 | 38,700 | 41,000 | 38,700 | 41,000 | 73 |
| 2010/01/25 | 43,150 | 45,000 | 43,150 | 45,000 | 23 |
| 2010/01/22 | 44,700 | 45,900 | 44,700 | 45,900 | 5 |
| 2010/01/21 | 44,000 | 45,500 | 44,000 | 44,700 | 8 |
| 2010/01/20 | 44,300 | 45,000 | 43,800 | 43,800 | 6 |
| 2010/01/19 | 43,200 | 43,600 | 43,200 | 43,600 | 5 |
| 2010/01/18 | 45,000 | 45,000 | 45,000 | 45,000 | 4 |
| 2010/01/15 | 44,300 | 45,800 | 43,800 | 45,800 | 5 |
| 2010/01/14 | 43,300 | 45,700 | 43,300 | 45,700 | 13 |
| 2010/01/13 | 44,800 | 46,100 | 44,800 | 46,100 | 14 |
| 2010/01/05 | 51,000 | 51,000 | 51,000 | 51,000 | 1 |