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 |
|---|---|---|---|---|---|
| 2011/12/30 | 43,000 | 45,700 | 42,400 | 44,800 | 196 |
| 2011/12/29 | 44,000 | 45,100 | 42,650 | 44,000 | 153 |
| 2011/12/28 | 44,700 | 46,450 | 44,700 | 45,050 | 135 |
| 2011/12/27 | 46,100 | 46,100 | 44,700 | 45,400 | 239 |
| 2011/12/26 | 48,450 | 48,450 | 46,100 | 46,100 | 126 |
| 2011/12/22 | 47,800 | 47,800 | 46,100 | 47,500 | 428 |
| 2011/12/21 | 48,500 | 48,600 | 47,500 | 48,350 | 176 |
| 2011/12/20 | 45,000 | 48,200 | 44,900 | 47,700 | 210 |
| 2011/12/19 | 47,050 | 47,300 | 44,500 | 45,600 | 331 |
| 2011/12/16 | 48,500 | 48,800 | 46,800 | 47,050 | 322 |
| 2011/12/15 | 51,400 | 51,400 | 47,000 | 48,150 | 618 |
| 2011/12/14 | 49,900 | 53,000 | 49,100 | 51,300 | 699 |
| 2011/12/13 | 48,800 | 50,800 | 48,100 | 50,400 | 342 |
| 2011/12/12 | 48,700 | 50,000 | 48,700 | 49,650 | 282 |
| 2011/12/09 | 48,500 | 49,400 | 48,000 | 48,700 | 434 |
| 2011/12/08 | 51,000 | 51,700 | 48,700 | 49,700 | 587 |
| 2011/12/07 | 48,600 | 51,700 | 48,300 | 50,600 | 748 |
| 2011/12/06 | 53,000 | 53,700 | 48,750 | 49,750 | 1,955 |
| 2011/12/05 | 42,800 | 50,000 | 42,500 | 50,000 | 2,438 |
| 2011/12/02 | 41,900 | 43,000 | 41,000 | 43,000 | 272 |
| 2011/12/01 | 44,200 | 45,300 | 41,800 | 42,100 | 454 |
| 2011/11/30 | 42,600 | 44,200 | 41,500 | 43,200 | 764 |
| 2011/11/29 | 41,300 | 42,000 | 40,000 | 40,200 | 352 |
| 2011/11/28 | 38,000 | 41,750 | 38,000 | 41,000 | 564 |
| 2011/11/25 | 37,600 | 39,500 | 37,250 | 37,850 | 369 |
| 2011/11/24 | 39,200 | 39,850 | 38,200 | 38,950 | 284 |
| 2011/11/22 | 38,000 | 40,500 | 38,000 | 40,500 | 1,230 |
| 2011/11/21 | 45,800 | 45,800 | 41,500 | 42,150 | 1,148 |
| 2011/11/18 | 46,000 | 46,500 | 45,100 | 46,400 | 206 |
| 2011/11/17 | 47,800 | 48,150 | 46,150 | 46,350 | 575 |
| 2011/11/16 | 50,200 | 50,400 | 47,500 | 48,500 | 544 |
| 2011/11/15 | 51,500 | 51,500 | 49,950 | 50,300 | 781 |
| 2011/11/14 | 51,900 | 53,500 | 51,600 | 53,100 | 472 |
| 2011/11/11 | 51,100 | 51,800 | 50,700 | 51,500 | 75 |
| 2011/11/10 | 50,200 | 51,500 | 50,000 | 51,500 | 278 |
| 2011/11/09 | 53,000 | 53,000 | 50,500 | 51,500 | 383 |
| 2011/11/08 | 52,100 | 52,400 | 50,700 | 50,800 | 398 |
| 2011/11/07 | 51,300 | 55,100 | 51,100 | 53,400 | 1,227 |
| 2011/11/04 | 51,600 | 51,800 | 50,900 | 51,300 | 169 |
| 2011/11/02 | 50,700 | 51,500 | 50,000 | 51,200 | 214 |
| 2011/11/01 | 53,000 | 54,100 | 50,800 | 51,200 | 284 |
| 2011/10/31 | 55,000 | 55,900 | 52,100 | 54,000 | 444 |
| 2011/10/28 | 55,500 | 55,500 | 52,600 | 53,500 | 334 |
| 2011/10/27 | 54,700 | 54,800 | 53,500 | 54,300 | 475 |
| 2011/10/26 | 50,200 | 55,300 | 50,200 | 53,700 | 654 |
| 2011/10/25 | 52,100 | 52,200 | 50,700 | 51,000 | 320 |
| 2011/10/24 | 50,000 | 52,200 | 49,850 | 51,400 | 251 |
| 2011/10/21 | 50,000 | 50,400 | 49,400 | 49,700 | 203 |
| 2011/10/20 | 50,700 | 51,500 | 49,600 | 50,400 | 314 |
| 2011/10/19 | 52,900 | 52,900 | 50,600 | 50,700 | 337 |
| 2011/10/18 | 51,600 | 53,100 | 51,500 | 52,000 | 223 |
| 2011/10/17 | 54,800 | 54,800 | 53,200 | 53,600 | 244 |
| 2011/10/14 | 55,000 | 55,300 | 53,000 | 54,500 | 523 |
| 2011/10/13 | 54,000 | 55,900 | 53,600 | 54,300 | 766 |
| 2011/10/12 | 52,600 | 55,800 | 52,000 | 53,100 | 916 |
| 2011/10/11 | 52,000 | 54,000 | 51,000 | 52,500 | 717 |
| 2011/10/07 | 50,000 | 51,500 | 49,800 | 50,500 | 556 |
| 2011/10/06 | 50,100 | 51,800 | 49,250 | 49,900 | 638 |
| 2011/10/05 | 53,300 | 55,900 | 49,300 | 49,500 | 739 |
| 2011/10/04 | 53,000 | 54,500 | 52,300 | 53,300 | 693 |
| 2011/10/03 | 56,200 | 57,500 | 54,000 | 56,800 | 475 |
| 2011/09/30 | 61,000 | 61,200 | 58,000 | 58,200 | 418 |
| 2011/09/29 | 57,300 | 61,900 | 55,800 | 60,000 | 806 |
| 2011/09/28 | 64,300 | 64,300 | 58,200 | 59,300 | 2,188 |
| 2011/09/27 | 55,300 | 55,300 | 55,300 | 55,300 | 62 |
| 2011/09/26 | 52,300 | 52,300 | 47,350 | 48,250 | 983 |
| 2011/09/22 | 53,500 | 54,300 | 51,700 | 51,700 | 695 |
| 2011/09/21 | 56,900 | 57,700 | 54,900 | 55,000 | 661 |
| 2011/09/20 | 59,000 | 59,000 | 57,400 | 57,900 | 458 |
| 2011/09/16 | 59,000 | 61,600 | 59,000 | 61,600 | 440 |
| 2011/09/15 | 64,900 | 64,900 | 58,600 | 60,200 | 963 |
| 2011/09/14 | 68,100 | 68,700 | 62,800 | 63,100 | 785 |
| 2011/09/13 | 68,700 | 68,900 | 67,300 | 68,900 | 205 |
| 2011/09/12 | 67,500 | 69,000 | 67,200 | 68,700 | 293 |
| 2011/09/09 | 67,300 | 69,700 | 66,800 | 69,500 | 466 |
| 2011/09/08 | 68,900 | 68,900 | 66,800 | 67,200 | 237 |
| 2011/09/07 | 65,800 | 67,300 | 64,900 | 67,200 | 382 |
| 2011/09/06 | 69,000 | 69,000 | 65,800 | 65,800 | 510 |
| 2011/09/05 | 69,000 | 70,000 | 67,000 | 69,400 | 555 |
| 2011/09/02 | 67,400 | 68,500 | 66,200 | 68,500 | 574 |
| 2011/09/01 | 69,200 | 69,800 | 67,500 | 68,800 | 503 |
| 2011/08/31 | 71,000 | 71,000 | 69,000 | 69,800 | 602 |
| 2011/08/30 | 71,900 | 72,200 | 69,900 | 70,700 | 1,071 |
| 2011/08/29 | 69,300 | 72,500 | 67,600 | 70,500 | 2,645 |
| 2011/08/26 | 68,500 | 70,600 | 64,500 | 67,000 | 2,623 |
| 2011/08/25 | 65,500 | 69,500 | 65,300 | 67,500 | 9,101 |
| 2011/08/24 | 62,000 | 62,000 | 56,300 | 59,500 | 1,198 |
| 2011/08/23 | 61,500 | 61,600 | 59,700 | 60,500 | 680 |
| 2011/08/22 | 64,500 | 65,400 | 60,000 | 60,000 | 962 |
| 2011/08/19 | 65,800 | 67,300 | 64,500 | 65,000 | 688 |
| 2011/08/18 | 69,000 | 71,500 | 67,600 | 68,400 | 641 |
| 2011/08/17 | 70,000 | 70,600 | 68,000 | 69,600 | 492 |
| 2011/08/16 | 71,600 | 74,400 | 70,300 | 70,600 | 947 |
| 2011/08/15 | 69,200 | 71,900 | 68,100 | 71,000 | 631 |
| 2011/08/12 | 73,000 | 73,000 | 68,500 | 69,200 | 595 |
| 2011/08/11 | 66,500 | 71,500 | 66,000 | 71,500 | 922 |
| 2011/08/10 | 71,100 | 74,900 | 71,100 | 71,500 | 1,690 |
| 2011/08/09 | 65,200 | 72,800 | 61,000 | 70,100 | 2,768 |
| 2011/08/08 | 79,500 | 79,500 | 68,100 | 69,100 | 3,507 |
| 2011/08/05 | 77,000 | 82,500 | 77,000 | 82,500 | 1,420 |
| 2011/08/04 | 83,300 | 88,900 | 83,300 | 86,000 | 2,238 |
| 2011/08/03 | 83,700 | 85,700 | 81,000 | 83,300 | 1,398 |
| 2011/08/02 | 84,600 | 86,700 | 79,600 | 83,700 | 3,836 |
| 2011/08/01 | 85,000 | 96,400 | 85,000 | 89,000 | 4,508 |
| 2011/07/29 | 86,900 | 91,700 | 84,000 | 84,800 | 1,677 |
| 2011/07/28 | 92,500 | 94,500 | 85,600 | 88,400 | 3,892 |
| 2011/07/27 | 92,500 | 98,400 | 89,100 | 94,000 | 7,770 |
| 2011/07/26 | 86,900 | 96,000 | 84,000 | 93,000 | 13,225 |
| 2011/07/25 | 85,000 | 87,400 | 80,000 | 86,000 | 4,284 |
| 2011/07/22 | 84,000 | 88,900 | 79,400 | 82,300 | 6,374 |
| 2011/07/21 | 74,000 | 87,600 | 73,200 | 87,000 | 8,175 |
| 2011/07/20 | 74,100 | 77,700 | 71,600 | 73,600 | 3,520 |
| 2011/07/19 | 71,000 | 74,900 | 70,000 | 73,300 | 1,868 |
| 2011/07/15 | 70,300 | 71,100 | 67,200 | 70,600 | 1,446 |
| 2011/07/14 | 69,300 | 74,000 | 68,000 | 70,300 | 3,809 |
| 2011/07/13 | 66,000 | 67,300 | 65,600 | 66,300 | 409 |
| 2011/07/12 | 68,000 | 68,400 | 65,400 | 66,100 | 651 |
| 2011/07/11 | 68,400 | 71,200 | 68,000 | 68,800 | 900 |
| 2011/07/08 | 65,800 | 72,000 | 65,600 | 67,900 | 1,480 |
| 2011/07/07 | 65,200 | 66,400 | 63,900 | 66,000 | 663 |
| 2011/07/06 | 64,800 | 66,600 | 64,200 | 64,500 | 459 |
| 2011/07/05 | 65,000 | 66,200 | 63,600 | 65,600 | 518 |
| 2011/07/04 | 65,000 | 66,400 | 64,000 | 64,600 | 692 |
| 2011/07/01 | 64,200 | 68,900 | 62,800 | 65,100 | 1,539 |
| 2011/06/30 | 66,900 | 67,100 | 64,200 | 64,600 | 1,491 |
| 2011/06/29 | 68,000 | 69,800 | 64,100 | 68,900 | 1,936 |
| 2011/06/28 | 73,800 | 73,800 | 67,600 | 68,000 | 1,608 |
| 2011/06/27 | 71,500 | 77,900 | 70,700 | 73,000 | 2,982 |
| 2011/06/24 | 71,000 | 78,300 | 68,300 | 72,300 | 8,433 |
| 2011/06/23 | 69,000 | 72,300 | 63,500 | 72,300 | 14,755 |
| 2011/06/22 | 62,300 | 62,300 | 62,300 | 62,300 | 410 |
| 2011/06/21 | 52,500 | 54,900 | 51,500 | 52,300 | 864 |
| 2011/06/20 | 60,000 | 64,000 | 51,400 | 51,500 | 5,006 |
| 2011/06/17 | 56,000 | 56,000 | 56,000 | 56,000 | 291 |
| 2011/06/16 | 49,100 | 49,900 | 48,800 | 49,000 | 181 |
| 2011/06/15 | 50,900 | 50,900 | 49,300 | 50,000 | 327 |
| 2011/06/14 | 50,400 | 50,800 | 50,000 | 50,800 | 152 |
| 2011/06/13 | 50,500 | 51,000 | 50,000 | 50,400 | 168 |
| 2011/06/10 | 52,500 | 52,800 | 51,000 | 51,400 | 268 |
| 2011/06/09 | 50,500 | 54,600 | 50,400 | 51,900 | 584 |
| 2011/06/08 | 51,000 | 51,500 | 49,800 | 50,400 | 419 |
| 2011/06/07 | 49,400 | 53,700 | 49,350 | 51,700 | 789 |
| 2011/06/06 | 50,500 | 54,400 | 50,400 | 50,400 | 647 |
| 2011/06/03 | 56,200 | 56,300 | 51,500 | 52,400 | 1,136 |
| 2011/06/02 | 56,500 | 58,000 | 55,400 | 56,000 | 728 |
| 2011/06/01 | 59,000 | 60,900 | 56,200 | 59,000 | 1,088 |
| 2011/05/31 | 60,900 | 62,700 | 57,600 | 58,400 | 3,462 |
| 2011/05/30 | 64,900 | 64,900 | 64,200 | 64,900 | 1,903 |
| 2011/05/27 | 48,850 | 54,900 | 48,000 | 54,900 | 1,162 |
| 2011/05/26 | 46,900 | 49,000 | 46,800 | 47,900 | 416 |
| 2011/05/25 | 48,050 | 49,000 | 46,900 | 46,900 | 513 |
| 2011/05/24 | 49,000 | 49,650 | 46,900 | 49,200 | 596 |
| 2011/05/23 | 52,000 | 52,100 | 46,800 | 49,200 | 1,019 |
| 2011/05/20 | 54,000 | 54,100 | 52,000 | 52,500 | 376 |
| 2011/05/19 | 57,500 | 57,500 | 52,500 | 53,700 | 870 |
| 2011/05/18 | 53,200 | 58,300 | 53,100 | 57,000 | 1,038 |
| 2011/05/17 | 56,000 | 56,400 | 52,900 | 55,000 | 877 |
| 2011/05/16 | 58,300 | 59,500 | 53,900 | 55,200 | 2,269 |
| 2011/05/13 | 67,500 | 68,500 | 63,100 | 63,300 | 1,282 |
| 2011/05/12 | 71,600 | 72,400 | 66,900 | 68,500 | 1,902 |
| 2011/05/11 | 75,600 | 77,000 | 72,100 | 73,100 | 1,700 |
| 2011/05/10 | 80,000 | 84,600 | 75,600 | 78,200 | 6,440 |
| 2011/05/09 | 68,000 | 77,400 | 68,000 | 77,400 | 4,194 |
| 2011/05/06 | 65,000 | 68,000 | 64,000 | 67,400 | 268 |
| 2011/05/02 | 64,100 | 67,400 | 63,600 | 65,000 | 482 |
| 2011/04/28 | 64,000 | 65,000 | 63,200 | 64,300 | 385 |
| 2011/04/27 | 65,100 | 65,500 | 63,800 | 64,100 | 424 |
| 2011/04/26 | 66,400 | 67,000 | 65,100 | 65,100 | 256 |
| 2011/04/25 | 65,700 | 67,000 | 64,800 | 66,400 | 460 |
| 2011/04/22 | 65,000 | 66,400 | 65,000 | 65,900 | 211 |
| 2011/04/21 | 68,000 | 69,000 | 64,700 | 66,400 | 812 |
| 2011/04/20 | 65,100 | 68,000 | 63,600 | 67,600 | 812 |
| 2011/04/19 | 65,900 | 66,000 | 64,000 | 65,200 | 528 |
| 2011/04/18 | 66,300 | 66,600 | 65,800 | 66,200 | 258 |
| 2011/04/15 | 66,500 | 69,800 | 65,600 | 66,300 | 768 |
| 2011/04/14 | 66,800 | 68,500 | 66,000 | 66,500 | 402 |
| 2011/04/13 | 68,000 | 69,000 | 66,500 | 67,300 | 508 |
| 2011/04/12 | 71,100 | 71,500 | 68,500 | 68,600 | 921 |
| 2011/04/11 | 67,700 | 74,200 | 67,500 | 73,300 | 1,675 |
| 2011/04/08 | 65,000 | 68,700 | 65,000 | 67,300 | 502 |
| 2011/04/07 | 66,000 | 71,600 | 66,000 | 67,900 | 1,419 |
| 2011/04/06 | 69,300 | 69,300 | 63,400 | 65,000 | 892 |
| 2011/04/05 | 71,500 | 71,500 | 65,100 | 66,300 | 1,030 |
| 2011/04/04 | 75,100 | 75,100 | 70,800 | 71,000 | 682 |
| 2011/04/01 | 76,300 | 78,000 | 73,600 | 73,800 | 881 |
| 2011/03/31 | 81,900 | 83,000 | 76,000 | 78,700 | 1,568 |
| 2011/03/30 | 84,000 | 87,700 | 79,000 | 81,500 | 4,738 |
| 2011/03/29 | 62,800 | 76,800 | 62,800 | 76,800 | 952 |
| 2011/03/29 | 1 -> 5.00 分割 | ||||
| 2011/03/28 | 330,000 | 345,000 | 328,000 | 336,000 | 250 |
| 2011/03/25 | 385,000 | 390,000 | 353,500 | 365,000 | 291 |
| 2011/03/24 | 374,000 | 399,000 | 374,000 | 383,500 | 466 |
| 2011/03/23 | 350,000 | 390,000 | 340,500 | 373,500 | 828 |
| 2011/03/22 | 321,000 | 321,000 | 321,000 | 321,000 | 241 |
| 2011/03/18 | 241,000 | 271,000 | 237,900 | 271,000 | 525 |
| 2011/03/17 | 209,100 | 237,900 | 205,500 | 221,000 | 390 |
| 2011/03/16 | 220,000 | 260,000 | 210,000 | 234,100 | 1,385 |
| 2011/03/15 | 238,000 | 238,000 | 238,000 | 238,000 | 26 |
| 2011/03/14 | 308,000 | 308,000 | 308,000 | 308,000 | 5 |
| 2011/03/11 | 377,000 | 388,000 | 376,000 | 378,000 | 225 |
| 2011/03/10 | 396,000 | 408,500 | 379,500 | 390,000 | 759 |
| 2011/03/09 | 395,500 | 398,000 | 375,000 | 382,000 | 300 |
| 2011/03/08 | 393,000 | 407,500 | 390,000 | 391,500 | 294 |
| 2011/03/07 | 424,000 | 424,000 | 398,500 | 403,000 | 571 |
| 2011/03/04 | 430,000 | 445,000 | 419,000 | 426,000 | 2,066 |
| 2011/03/03 | 398,500 | 398,500 | 386,000 | 388,000 | 291 |
| 2011/03/02 | 408,500 | 409,000 | 398,000 | 398,500 | 409 |
| 2011/03/01 | 425,000 | 428,500 | 406,500 | 414,500 | 791 |
| 2011/02/28 | 380,000 | 419,000 | 372,500 | 405,500 | 1,560 |
| 2011/02/25 | 376,500 | 388,500 | 370,000 | 380,000 | 576 |
| 2011/02/24 | 396,500 | 402,500 | 380,000 | 383,000 | 663 |
| 2011/02/23 | 398,000 | 428,500 | 393,500 | 410,500 | 2,053 |
| 2011/02/22 | 401,000 | 410,000 | 383,500 | 390,500 | 580 |
| 2011/02/21 | 404,500 | 415,500 | 397,000 | 400,000 | 732 |
| 2011/02/18 | 415,500 | 424,000 | 400,500 | 403,500 | 1,201 |
| 2011/02/17 | 424,000 | 428,500 | 404,500 | 415,000 | 1,207 |
| 2011/02/16 | 445,000 | 460,000 | 429,500 | 445,000 | 1,152 |
| 2011/02/15 | 517,000 | 529,000 | 425,000 | 432,000 | 2,198 |
| 2011/02/14 | 511,000 | 520,000 | 468,000 | 490,000 | 1,439 |
| 2011/02/10 | 482,000 | 505,000 | 447,000 | 467,000 | 2,146 |
| 2011/02/09 | 514,000 | 630,000 | 435,000 | 447,000 | 4,561 |
| 2011/02/08 | 506,000 | 534,000 | 492,000 | 534,000 | 3,102 |
| 2011/02/07 | 422,000 | 464,000 | 418,000 | 464,000 | 1,859 |
| 2011/02/04 | 348,500 | 411,000 | 348,000 | 394,000 | 2,780 |
| 2011/02/03 | 325,000 | 355,000 | 320,000 | 351,500 | 1,107 |
| 2011/02/02 | 327,000 | 345,000 | 307,500 | 318,000 | 1,029 |
| 2011/02/01 | 322,000 | 377,000 | 298,700 | 334,000 | 3,774 |
| 2011/01/31 | 273,100 | 322,500 | 257,000 | 322,500 | 1,511 |
| 2011/01/28 | 293,000 | 302,000 | 252,300 | 272,500 | 2,217 |
| 2011/01/27 | 233,000 | 268,000 | 232,000 | 268,000 | 2,503 |
| 2011/01/26 | 221,000 | 245,000 | 201,000 | 218,000 | 2,193 |
| 2011/01/25 | 231,000 | 231,000 | 223,000 | 231,000 | 506 |
| 2011/01/24 | 148,000 | 191,000 | 138,000 | 191,000 | 1,342 |
| 2011/01/21 | 162,500 | 162,500 | 132,500 | 151,000 | 1,951 |
| 2011/01/20 | 132,500 | 132,500 | 132,500 | 132,500 | 147 |
| 2011/01/19 | 98,500 | 103,500 | 98,000 | 102,500 | 74 |
| 2011/01/18 | 98,000 | 98,600 | 95,000 | 97,900 | 35 |
| 2011/01/17 | 95,000 | 97,200 | 95,000 | 96,000 | 17 |
| 2011/01/14 | 95,600 | 97,000 | 95,000 | 95,000 | 53 |
| 2011/01/13 | 93,200 | 97,100 | 93,100 | 97,000 | 67 |
| 2011/01/12 | 91,500 | 93,200 | 89,100 | 93,200 | 60 |
| 2011/01/11 | 86,500 | 90,000 | 85,600 | 90,000 | 80 |
| 2011/01/07 | 88,600 | 88,600 | 86,200 | 87,700 | 17 |
| 2011/01/06 | 89,000 | 89,500 | 87,000 | 87,700 | 52 |
| 2011/01/05 | 88,500 | 90,000 | 87,500 | 89,000 | 20 |
| 2011/01/04 | 87,900 | 89,600 | 87,800 | 88,000 | 25 |