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 |
|---|---|---|---|---|---|
| 2013/12/30 | 368 | 375 | 366 | 374 | 14,700 |
| 2013/12/27 | 378 | 379 | 364 | 374 | 12,800 |
| 2013/12/26 | 365 | 372 | 363 | 366 | 13,400 |
| 2013/12/26 | 1 -> 100.00 分割 | ||||
| 2013/12/25 | 36,800 | 37,450 | 35,550 | 36,000 | 436 |
| 2013/12/24 | 37,000 | 37,800 | 36,500 | 37,000 | 376 |
| 2013/12/20 | 37,850 | 37,850 | 37,050 | 37,050 | 140 |
| 2013/12/19 | 37,050 | 37,250 | 37,000 | 37,250 | 213 |
| 2013/12/18 | 37,650 | 38,000 | 37,050 | 37,050 | 175 |
| 2013/12/17 | 37,900 | 38,400 | 37,600 | 37,900 | 188 |
| 2013/12/16 | 38,650 | 39,000 | 38,050 | 38,100 | 195 |
| 2013/12/13 | 38,850 | 39,000 | 38,650 | 38,800 | 67 |
| 2013/12/12 | 38,600 | 39,250 | 38,600 | 38,850 | 166 |
| 2013/12/11 | 39,700 | 39,700 | 39,000 | 39,300 | 80 |
| 2013/12/10 | 39,500 | 39,750 | 39,000 | 39,750 | 121 |
| 2013/12/09 | 39,450 | 39,450 | 39,100 | 39,350 | 176 |
| 2013/12/06 | 38,700 | 39,300 | 38,600 | 39,050 | 92 |
| 2013/12/05 | 39,000 | 39,200 | 38,800 | 39,000 | 51 |
| 2013/12/04 | 39,450 | 39,450 | 38,800 | 39,000 | 89 |
| 2013/12/03 | 39,200 | 39,500 | 39,000 | 39,500 | 169 |
| 2013/12/02 | 38,500 | 39,300 | 38,350 | 39,200 | 338 |
| 2013/11/29 | 38,200 | 38,600 | 38,200 | 38,350 | 289 |
| 2013/11/28 | 38,350 | 38,950 | 38,300 | 38,600 | 121 |
| 2013/11/27 | 38,350 | 38,750 | 38,150 | 38,600 | 198 |
| 2013/11/26 | 38,850 | 39,150 | 38,600 | 38,950 | 140 |
| 2013/11/25 | 39,400 | 39,400 | 38,350 | 38,850 | 210 |
| 2013/11/22 | 39,000 | 39,300 | 38,600 | 38,900 | 302 |
| 2013/11/21 | 38,850 | 39,500 | 38,800 | 39,150 | 221 |
| 2013/11/20 | 39,500 | 39,900 | 38,850 | 39,200 | 157 |
| 2013/11/19 | 40,000 | 40,700 | 39,000 | 39,000 | 278 |
| 2013/11/18 | 39,100 | 42,800 | 39,100 | 40,500 | 707 |
| 2013/11/15 | 37,550 | 39,650 | 37,500 | 39,000 | 1,499 |
| 2013/11/14 | 41,500 | 43,600 | 40,800 | 42,450 | 292 |
| 2013/11/13 | 42,850 | 42,900 | 41,000 | 41,500 | 112 |
| 2013/11/12 | 43,050 | 43,050 | 41,000 | 42,500 | 169 |
| 2013/11/11 | 44,300 | 44,450 | 41,000 | 42,350 | 246 |
| 2013/11/08 | 39,000 | 46,750 | 39,000 | 43,600 | 1,586 |
| 2013/11/07 | 39,700 | 39,800 | 39,000 | 39,800 | 84 |
| 2013/11/06 | 38,150 | 40,100 | 38,150 | 39,000 | 202 |
| 2013/11/05 | 37,700 | 38,950 | 37,700 | 38,400 | 595 |
| 2013/11/01 | 40,900 | 41,200 | 38,500 | 39,800 | 379 |
| 2013/10/31 | 41,800 | 41,800 | 40,900 | 41,600 | 55 |
| 2013/10/30 | 43,900 | 43,900 | 41,700 | 41,700 | 199 |
| 2013/10/29 | 44,200 | 44,200 | 43,650 | 43,900 | 66 |
| 2013/10/28 | 44,250 | 44,650 | 43,550 | 44,000 | 122 |
| 2013/10/25 | 43,600 | 44,200 | 42,800 | 43,550 | 284 |
| 2013/10/24 | 42,900 | 43,000 | 42,200 | 43,000 | 101 |
| 2013/10/23 | 42,400 | 44,150 | 41,300 | 42,700 | 468 |
| 2013/10/22 | 41,500 | 42,500 | 41,500 | 42,200 | 223 |
| 2013/10/21 | 40,000 | 40,850 | 40,000 | 40,800 | 143 |
| 2013/10/18 | 40,000 | 40,100 | 39,650 | 39,900 | 126 |
| 2013/10/17 | 40,350 | 40,450 | 40,000 | 40,000 | 43 |
| 2013/10/16 | 40,000 | 40,000 | 39,200 | 39,850 | 90 |
| 2013/10/15 | 39,900 | 40,100 | 39,500 | 39,600 | 158 |
| 2013/10/11 | 40,150 | 40,350 | 39,750 | 40,000 | 45 |
| 2013/10/10 | 39,550 | 40,850 | 39,400 | 39,450 | 105 |
| 2013/10/09 | 39,850 | 39,850 | 38,600 | 39,550 | 55 |
| 2013/10/08 | 38,800 | 40,000 | 38,750 | 39,200 | 71 |
| 2013/10/07 | 39,400 | 40,850 | 38,600 | 38,750 | 218 |
| 2013/10/04 | 39,800 | 40,600 | 38,100 | 39,500 | 493 |
| 2013/10/03 | 41,000 | 41,000 | 39,100 | 40,950 | 172 |
| 2013/10/02 | 42,000 | 42,500 | 41,000 | 41,000 | 330 |
| 2013/10/01 | 42,900 | 42,900 | 41,600 | 41,700 | 227 |
| 2013/09/30 | 44,250 | 44,500 | 42,100 | 43,000 | 244 |
| 2013/09/27 | 41,100 | 45,750 | 41,000 | 43,550 | 786 |
| 2013/09/26 | 40,550 | 41,450 | 40,550 | 40,950 | 286 |
| 2013/09/25 | 41,500 | 41,500 | 40,700 | 40,950 | 245 |
| 2013/09/24 | 40,600 | 41,100 | 40,600 | 41,100 | 118 |
| 2013/09/20 | 40,650 | 40,800 | 40,350 | 40,650 | 73 |
| 2013/09/19 | 41,450 | 41,500 | 40,100 | 40,650 | 283 |
| 2013/09/18 | 40,100 | 41,650 | 40,100 | 40,600 | 196 |
| 2013/09/17 | 39,800 | 41,000 | 39,800 | 40,050 | 277 |
| 2013/09/13 | 41,000 | 41,000 | 39,500 | 39,950 | 404 |
| 2013/09/12 | 41,050 | 41,450 | 40,900 | 40,900 | 99 |
| 2013/09/11 | 41,450 | 42,000 | 41,000 | 41,050 | 144 |
| 2013/09/10 | 40,850 | 41,200 | 40,750 | 40,900 | 68 |
| 2013/09/09 | 40,600 | 41,400 | 40,500 | 40,850 | 194 |
| 2013/09/06 | 41,450 | 41,450 | 40,700 | 40,700 | 55 |
| 2013/09/05 | 42,000 | 42,000 | 40,850 | 41,000 | 43 |
| 2013/09/04 | 42,400 | 42,400 | 41,050 | 41,300 | 53 |
| 2013/09/03 | 41,250 | 41,850 | 41,250 | 41,750 | 33 |
| 2013/09/02 | 41,000 | 42,000 | 40,750 | 41,250 | 36 |
| 2013/08/30 | 40,400 | 41,850 | 40,150 | 40,750 | 33 |
| 2013/08/29 | 40,850 | 40,850 | 40,250 | 40,350 | 41 |
| 2013/08/28 | 41,500 | 41,500 | 39,450 | 40,150 | 183 |
| 2013/08/27 | 42,200 | 42,200 | 41,900 | 41,900 | 108 |
| 2013/08/26 | 42,150 | 42,250 | 42,000 | 42,000 | 38 |
| 2013/08/23 | 43,000 | 43,000 | 42,200 | 42,200 | 40 |
| 2013/08/22 | 42,000 | 42,700 | 41,950 | 42,200 | 82 |
| 2013/08/21 | 42,800 | 44,950 | 42,000 | 42,500 | 218 |
| 2013/08/20 | 45,350 | 45,400 | 43,200 | 43,200 | 94 |
| 2013/08/19 | 43,900 | 45,400 | 43,150 | 45,000 | 114 |
| 2013/08/16 | 44,000 | 44,500 | 42,700 | 44,500 | 145 |
| 2013/08/15 | 42,400 | 44,100 | 42,400 | 43,300 | 93 |
| 2013/08/14 | 43,150 | 43,500 | 42,100 | 43,500 | 119 |
| 2013/08/13 | 42,000 | 43,500 | 41,950 | 41,950 | 68 |
| 2013/08/12 | 42,250 | 43,400 | 40,000 | 41,300 | 353 |
| 2013/08/09 | 45,000 | 45,050 | 42,300 | 42,950 | 719 |
| 2013/08/08 | 46,800 | 47,800 | 46,200 | 47,000 | 140 |
| 2013/08/07 | 49,600 | 49,600 | 47,850 | 47,950 | 120 |
| 2013/08/06 | 48,500 | 50,900 | 47,700 | 49,600 | 263 |
| 2013/08/05 | 47,000 | 48,150 | 46,950 | 47,250 | 94 |
| 2013/08/02 | 47,000 | 47,950 | 46,300 | 47,650 | 90 |
| 2013/08/01 | 47,500 | 47,950 | 45,000 | 46,850 | 162 |
| 2013/07/31 | 49,000 | 49,000 | 47,500 | 47,500 | 114 |
| 2013/07/30 | 45,450 | 49,000 | 45,400 | 49,000 | 250 |
| 2013/07/29 | 51,800 | 51,800 | 47,500 | 47,550 | 421 |
| 2013/07/26 | 52,100 | 54,000 | 50,800 | 51,600 | 133 |
| 2013/07/25 | 52,000 | 54,800 | 51,700 | 52,800 | 332 |
| 2013/07/24 | 50,400 | 52,300 | 50,300 | 51,500 | 205 |
| 2013/07/23 | 53,100 | 53,100 | 50,300 | 51,400 | 202 |
| 2013/07/22 | 49,800 | 54,000 | 49,800 | 53,100 | 405 |
| 2013/07/19 | 52,800 | 52,800 | 48,500 | 50,800 | 256 |
| 2013/07/18 | 53,100 | 54,100 | 51,600 | 52,500 | 245 |
| 2013/07/17 | 54,000 | 54,000 | 52,000 | 52,100 | 230 |
| 2013/07/16 | 51,800 | 53,500 | 49,800 | 53,000 | 576 |
| 2013/07/12 | 50,100 | 51,900 | 50,100 | 50,800 | 107 |
| 2013/07/11 | 49,400 | 51,500 | 48,300 | 50,000 | 95 |
| 2013/07/10 | 52,600 | 53,000 | 49,000 | 49,700 | 531 |
| 2013/07/09 | 54,800 | 55,000 | 51,500 | 53,000 | 712 |
| 2013/07/08 | 53,000 | 56,800 | 52,500 | 54,700 | 1,066 |
| 2013/07/05 | 47,100 | 53,600 | 46,000 | 53,000 | 1,454 |
| 2013/07/04 | 47,500 | 47,500 | 46,450 | 46,550 | 169 |
| 2013/07/03 | 46,600 | 47,500 | 46,300 | 47,500 | 262 |
| 2013/07/02 | 46,500 | 48,300 | 45,100 | 46,600 | 485 |
| 2013/07/01 | 41,850 | 44,500 | 41,100 | 43,800 | 143 |
| 2013/06/28 | 40,000 | 42,500 | 40,000 | 42,500 | 209 |
| 2013/06/27 | 40,900 | 40,900 | 36,450 | 38,800 | 728 |
| 2013/06/26 | 43,500 | 44,000 | 38,350 | 38,450 | 434 |
| 2013/06/25 | 46,850 | 46,850 | 41,300 | 42,900 | 411 |
| 2013/06/24 | 46,900 | 48,000 | 46,850 | 46,850 | 203 |
| 2013/06/21 | 45,200 | 47,200 | 44,550 | 46,850 | 258 |
| 2013/06/20 | 48,500 | 48,900 | 47,000 | 47,350 | 187 |
| 2013/06/19 | 49,800 | 50,500 | 48,900 | 48,950 | 136 |
| 2013/06/18 | 49,700 | 49,700 | 48,600 | 49,450 | 171 |
| 2013/06/17 | 49,600 | 50,800 | 48,000 | 49,000 | 176 |
| 2013/06/14 | 48,350 | 49,500 | 48,200 | 49,000 | 269 |
| 2013/06/13 | 49,600 | 49,600 | 48,100 | 48,500 | 71 |
| 2013/06/12 | 47,150 | 50,900 | 47,100 | 50,600 | 136 |
| 2013/06/11 | 50,000 | 52,400 | 48,200 | 50,100 | 241 |
| 2013/06/10 | 50,000 | 51,000 | 47,050 | 49,600 | 334 |
| 2013/06/07 | 45,900 | 47,500 | 41,700 | 46,000 | 758 |
| 2013/06/06 | 55,900 | 55,900 | 48,000 | 48,000 | 1,013 |
| 2013/06/05 | 59,000 | 59,500 | 55,600 | 56,900 | 400 |
| 2013/06/04 | 57,800 | 58,900 | 55,000 | 58,400 | 265 |
| 2013/06/03 | 60,000 | 60,000 | 56,300 | 58,000 | 577 |
| 2013/05/31 | 60,700 | 62,000 | 59,200 | 61,000 | 329 |
| 2013/05/30 | 60,600 | 61,600 | 57,900 | 58,700 | 541 |
| 2013/05/29 | 59,000 | 65,400 | 58,100 | 63,000 | 1,219 |
| 2013/05/28 | 54,200 | 58,500 | 54,200 | 56,600 | 458 |
| 2013/05/27 | 56,000 | 56,700 | 54,200 | 56,200 | 498 |
| 2013/05/24 | 57,900 | 60,800 | 53,000 | 58,700 | 1,027 |
| 2013/05/23 | 65,000 | 66,000 | 54,200 | 54,900 | 2,494 |
| 2013/05/22 | 68,000 | 68,000 | 62,300 | 64,200 | 959 |
| 2013/05/21 | 74,000 | 74,000 | 66,300 | 68,200 | 1,549 |
| 2013/05/20 | 71,100 | 74,100 | 67,200 | 74,100 | 2,070 |
| 2013/05/17 | 61,800 | 66,900 | 59,100 | 64,100 | 1,558 |
| 2013/05/16 | 76,000 | 77,000 | 59,000 | 61,800 | 3,191 |
| 2013/05/15 | 85,000 | 85,000 | 64,200 | 74,000 | 3,478 |
| 2013/05/14 | 70,100 | 79,100 | 69,300 | 79,100 | 3,970 |
| 2013/05/13 | 64,500 | 72,100 | 64,500 | 69,100 | 2,424 |
| 2013/05/10 | 63,000 | 65,800 | 58,900 | 62,300 | 1,580 |
| 2013/05/09 | 57,700 | 65,400 | 57,700 | 65,400 | 3,574 |
| 2013/05/08 | 52,000 | 57,500 | 51,000 | 55,400 | 1,333 |
| 2013/05/07 | 50,000 | 53,000 | 49,800 | 53,000 | 1,196 |
| 2013/05/02 | 47,700 | 48,950 | 46,850 | 48,800 | 235 |
| 2013/05/01 | 47,850 | 47,950 | 46,850 | 47,900 | 310 |
| 2013/04/30 | 47,850 | 48,950 | 47,300 | 48,100 | 225 |
| 2013/04/26 | 47,800 | 47,850 | 46,750 | 47,150 | 266 |
| 2013/04/25 | 46,700 | 47,350 | 46,000 | 46,900 | 238 |
| 2013/04/24 | 48,250 | 48,800 | 46,300 | 46,600 | 493 |
| 2013/04/23 | 48,950 | 48,950 | 47,500 | 48,000 | 202 |
| 2013/04/22 | 50,000 | 50,100 | 48,650 | 48,900 | 575 |
| 2013/04/19 | 46,450 | 49,850 | 46,450 | 48,800 | 954 |
| 2013/04/18 | 46,000 | 46,450 | 45,700 | 46,150 | 160 |
| 2013/04/17 | 44,750 | 46,450 | 44,100 | 45,650 | 288 |
| 2013/04/16 | 44,000 | 44,300 | 43,000 | 44,300 | 137 |
| 2013/04/15 | 45,700 | 45,700 | 43,000 | 44,700 | 278 |
| 2013/04/12 | 45,000 | 46,600 | 45,000 | 45,650 | 524 |
| 2013/04/11 | 44,500 | 45,000 | 44,200 | 44,650 | 269 |
| 2013/04/10 | 43,600 | 44,550 | 43,550 | 44,150 | 391 |
| 2013/04/09 | 44,300 | 44,500 | 42,950 | 44,500 | 301 |
| 2013/04/08 | 43,200 | 44,500 | 43,000 | 44,000 | 222 |
| 2013/04/05 | 43,000 | 44,000 | 42,800 | 42,950 | 446 |
| 2013/04/04 | 43,050 | 43,500 | 42,400 | 43,200 | 161 |
| 2013/04/03 | 43,450 | 44,500 | 43,000 | 44,000 | 366 |
| 2013/04/02 | 41,400 | 43,200 | 40,550 | 42,550 | 486 |
| 2013/04/01 | 46,250 | 46,300 | 41,700 | 42,000 | 1,041 |
| 2013/03/29 | 48,000 | 48,000 | 45,650 | 46,000 | 2,119 |
| 2013/03/28 | 48,000 | 49,400 | 45,550 | 49,400 | 6,219 |
| 2013/03/27 | 42,100 | 42,750 | 42,000 | 42,400 | 55 |
| 2013/03/26 | 42,000 | 43,000 | 42,000 | 42,100 | 278 |
| 2013/03/25 | 42,750 | 42,850 | 42,250 | 42,250 | 96 |
| 2013/03/22 | 42,900 | 42,900 | 42,000 | 42,000 | 211 |
| 2013/03/21 | 42,650 | 43,100 | 41,850 | 42,900 | 549 |
| 2013/03/19 | 42,300 | 43,000 | 42,300 | 42,950 | 161 |
| 2013/03/18 | 43,400 | 43,750 | 42,000 | 42,100 | 363 |
| 2013/03/15 | 44,000 | 44,500 | 43,250 | 43,300 | 307 |
| 2013/03/14 | 44,450 | 44,600 | 43,200 | 44,000 | 155 |
| 2013/03/13 | 42,800 | 43,950 | 42,800 | 43,750 | 155 |
| 2013/03/12 | 44,750 | 44,750 | 43,000 | 43,250 | 287 |
| 2013/03/11 | 45,000 | 45,500 | 44,000 | 44,750 | 411 |
| 2013/03/08 | 44,000 | 45,000 | 43,500 | 44,200 | 482 |
| 2013/03/07 | 43,500 | 44,400 | 43,300 | 44,200 | 299 |
| 2013/03/06 | 42,800 | 44,000 | 42,800 | 43,550 | 233 |
| 2013/03/05 | 44,500 | 44,500 | 43,300 | 43,300 | 337 |
| 2013/03/04 | 43,700 | 44,900 | 43,400 | 43,950 | 561 |
| 2013/03/01 | 43,400 | 43,650 | 42,600 | 43,600 | 146 |
| 2013/02/28 | 43,700 | 43,700 | 42,700 | 43,200 | 184 |
| 2013/02/27 | 43,500 | 43,600 | 42,300 | 43,600 | 209 |
| 2013/02/26 | 42,050 | 43,200 | 42,050 | 43,100 | 257 |
| 2013/02/25 | 43,750 | 44,000 | 42,900 | 43,700 | 258 |
| 2013/02/22 | 44,100 | 44,150 | 42,400 | 43,700 | 331 |
| 2013/02/21 | 43,900 | 45,200 | 43,000 | 43,550 | 424 |
| 2013/02/20 | 42,050 | 44,500 | 41,000 | 44,000 | 920 |
| 2013/02/19 | 40,400 | 40,400 | 39,500 | 40,150 | 136 |
| 2013/02/18 | 39,650 | 39,950 | 38,150 | 39,750 | 235 |
| 2013/02/15 | 42,800 | 42,800 | 38,850 | 39,250 | 901 |
| 2013/02/14 | 38,500 | 40,650 | 37,950 | 39,950 | 436 |
| 2013/02/13 | 39,000 | 39,750 | 37,850 | 37,950 | 429 |
| 2013/02/12 | 38,150 | 40,000 | 37,050 | 39,000 | 578 |
| 2013/02/08 | 40,200 | 40,250 | 37,950 | 38,000 | 512 |
| 2013/02/07 | 41,500 | 41,600 | 39,000 | 40,100 | 501 |
| 2013/02/06 | 41,050 | 41,300 | 40,550 | 41,300 | 134 |
| 2013/02/05 | 41,550 | 41,800 | 40,750 | 41,050 | 248 |
| 2013/02/04 | 42,050 | 42,200 | 41,000 | 42,000 | 402 |
| 2013/02/01 | 42,700 | 42,700 | 42,000 | 42,400 | 218 |
| 2013/01/31 | 41,750 | 42,300 | 41,450 | 42,300 | 338 |
| 2013/01/30 | 41,150 | 42,350 | 41,000 | 41,400 | 926 |
| 2013/01/29 | 40,450 | 43,950 | 40,050 | 42,750 | 3,221 |
| 2013/01/28 | 42,350 | 42,350 | 42,350 | 42,350 | 240 |
| 2013/01/25 | 49,400 | 50,400 | 49,150 | 49,350 | 230 |
| 2013/01/24 | 49,950 | 49,950 | 48,500 | 49,900 | 474 |
| 2013/01/23 | 53,000 | 53,000 | 50,100 | 50,200 | 613 |
| 2013/01/22 | 52,700 | 53,900 | 51,500 | 52,700 | 584 |
| 2013/01/21 | 49,700 | 54,800 | 49,000 | 51,000 | 1,657 |
| 2013/01/18 | 48,300 | 48,600 | 47,300 | 48,400 | 349 |
| 2013/01/17 | 48,100 | 48,100 | 46,000 | 46,900 | 379 |
| 2013/01/16 | 47,000 | 49,900 | 46,250 | 48,200 | 1,093 |
| 2013/01/15 | 47,400 | 48,950 | 46,250 | 46,600 | 916 |
| 2013/01/11 | 44,000 | 50,400 | 44,000 | 47,100 | 4,569 |
| 2013/01/10 | 42,400 | 43,500 | 42,400 | 43,350 | 302 |
| 2013/01/09 | 41,200 | 42,200 | 41,100 | 42,100 | 171 |
| 2013/01/08 | 42,500 | 43,000 | 41,600 | 42,100 | 281 |
| 2013/01/07 | 42,000 | 42,450 | 41,550 | 42,300 | 360 |
| 2013/01/04 | 41,150 | 41,500 | 39,950 | 41,150 | 451 |