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 |
---|---|---|---|---|---|
2015/12/30 | 751 | 761 | 742 | 760 | 38,000 |
2015/12/29 | 740 | 765 | 740 | 751 | 28,900 |
2015/12/28 | 720 | 765 | 720 | 755 | 19,700 |
2015/12/25 | 710 | 730 | 710 | 717 | 147,100 |
2015/12/24 | 765 | 765 | 712 | 715 | 138,200 |
2015/12/22 | 748 | 778 | 748 | 755 | 38,500 |
2015/12/21 | 765 | 765 | 735 | 748 | 125,500 |
2015/12/18 | 760 | 795 | 760 | 766 | 79,800 |
2015/12/17 | 742 | 768 | 733 | 756 | 87,500 |
2015/12/16 | 721 | 739 | 721 | 727 | 80,000 |
2015/12/15 | 733 | 737 | 703 | 714 | 98,500 |
2015/12/14 | 742 | 767 | 731 | 739 | 142,800 |
2015/12/11 | 757 | 788 | 757 | 761 | 72,700 |
2015/12/10 | 745 | 774 | 745 | 770 | 92,400 |
2015/12/09 | 783 | 786 | 754 | 756 | 100,500 |
2015/12/08 | 815 | 815 | 792 | 792 | 43,800 |
2015/12/07 | 805 | 818 | 789 | 815 | 74,700 |
2015/12/04 | 807 | 820 | 800 | 800 | 60,700 |
2015/12/03 | 815 | 826 | 812 | 822 | 46,500 |
2015/12/02 | 829 | 834 | 812 | 815 | 99,200 |
2015/12/01 | 841 | 847 | 823 | 829 | 72,400 |
2015/11/30 | 838 | 854 | 835 | 839 | 66,200 |
2015/11/27 | 853 | 877 | 839 | 848 | 105,600 |
2015/11/26 | 830 | 859 | 830 | 855 | 78,900 |
2015/11/25 | 854 | 854 | 835 | 842 | 59,100 |
2015/11/24 | 854 | 868 | 848 | 858 | 74,800 |
2015/11/20 | 850 | 872 | 842 | 859 | 81,900 |
2015/11/19 | 842 | 851 | 840 | 845 | 102,600 |
2015/11/18 | 829 | 870 | 819 | 851 | 206,100 |
2015/11/17 | 875 | 881 | 824 | 840 | 202,500 |
2015/11/16 | 921 | 939 | 865 | 865 | 339,100 |
2015/11/13 | 929 | 978 | 926 | 955 | 165,300 |
2015/11/12 | 946 | 960 | 927 | 930 | 120,300 |
2015/11/11 | 940 | 1,008 | 937 | 950 | 285,500 |
2015/11/10 | 960 | 960 | 922 | 940 | 162,100 |
2015/11/09 | 929 | 963 | 924 | 963 | 137,200 |
2015/11/06 | 870 | 920 | 870 | 915 | 55,500 |
2015/11/05 | 898 | 902 | 870 | 870 | 48,600 |
2015/11/04 | 918 | 918 | 891 | 894 | 39,000 |
2015/11/02 | 900 | 911 | 895 | 904 | 38,500 |
2015/10/30 | 865 | 917 | 865 | 915 | 85,800 |
2015/10/29 | 874 | 880 | 855 | 869 | 80,600 |
2015/10/28 | 893 | 894 | 871 | 875 | 42,100 |
2015/10/27 | 895 | 895 | 880 | 889 | 21,900 |
2015/10/26 | 890 | 896 | 876 | 887 | 75,300 |
2015/10/23 | 890 | 894 | 880 | 882 | 48,700 |
2015/10/22 | 895 | 901 | 875 | 891 | 83,600 |
2015/10/21 | 930 | 930 | 892 | 896 | 101,000 |
2015/10/20 | 947 | 957 | 919 | 932 | 60,500 |
2015/10/19 | 958 | 959 | 943 | 946 | 56,800 |
2015/10/16 | 976 | 976 | 943 | 943 | 59,400 |
2015/10/15 | 938 | 968 | 932 | 966 | 54,200 |
2015/10/14 | 957 | 976 | 930 | 938 | 98,600 |
2015/10/13 | 954 | 988 | 941 | 972 | 122,000 |
2015/10/09 | 952 | 964 | 930 | 957 | 65,400 |
2015/10/08 | 965 | 995 | 940 | 952 | 101,500 |
2015/10/07 | 932 | 966 | 925 | 965 | 78,100 |
2015/10/06 | 969 | 983 | 918 | 937 | 178,600 |
2015/10/05 | 980 | 992 | 960 | 969 | 152,200 |
2015/10/02 | 955 | 997 | 948 | 976 | 245,800 |
2015/10/01 | 930 | 962 | 930 | 955 | 155,000 |
2015/09/30 | 903 | 942 | 903 | 930 | 179,700 |
2015/09/29 | 912 | 919 | 883 | 901 | 160,300 |
2015/09/28 | 895 | 946 | 895 | 942 | 216,900 |
2015/09/25 | 878 | 911 | 798 | 898 | 180,200 |
2015/09/24 | 899 | 915 | 877 | 882 | 72,000 |
2015/09/18 | 906 | 942 | 886 | 920 | 157,400 |
2015/09/17 | 915 | 964 | 895 | 912 | 476,900 |
2015/09/16 | 870 | 878 | 802 | 877 | 258,200 |
2015/09/15 | 826 | 883 | 806 | 857 | 344,100 |
2015/09/14 | 820 | 833 | 792 | 812 | 178,400 |
2015/09/11 | 753 | 841 | 751 | 834 | 282,000 |
2015/09/10 | 732 | 763 | 727 | 759 | 162,700 |
2015/09/09 | 753 | 790 | 726 | 775 | 416,900 |
2015/09/08 | 724 | 730 | 689 | 712 | 318,900 |
2015/09/07 | 791 | 803 | 699 | 717 | 968,500 |
2015/09/04 | 895 | 895 | 765 | 808 | 456,100 |
2015/09/03 | 920 | 921 | 862 | 883 | 231,900 |
2015/09/02 | 832 | 914 | 830 | 898 | 223,800 |
2015/09/01 | 951 | 971 | 875 | 877 | 452,300 |
2015/08/31 | 915 | 957 | 898 | 938 | 473,400 |
2015/08/28 | 916 | 924 | 888 | 890 | 327,600 |
2015/08/27 | 893 | 945 | 871 | 872 | 730,900 |
2015/08/26 | 810 | 889 | 808 | 878 | 512,200 |
2015/08/25 | 794 | 880 | 751 | 786 | 659,900 |
2015/08/24 | 860 | 945 | 821 | 824 | 723,900 |
2015/08/21 | 891 | 942 | 857 | 888 | 622,500 |
2015/08/20 | 960 | 1,060 | 932 | 951 | 1,402,400 |
2015/08/19 | 1,025 | 1,055 | 923 | 966 | 1,568,000 |
2015/08/18 | 1,060 | 1,270 | 1,016 | 1,102 | 2,746,600 |
2015/08/17 | 1,100 | 1,135 | 1,025 | 1,050 | 2,826,400 |
2015/08/14 | 952 | 1,087 | 918 | 1,087 | 3,918,300 |
2015/08/13 | 863 | 979 | 849 | 937 | 2,781,800 |
2015/08/12 | 830 | 860 | 810 | 843 | 371,400 |
2015/08/11 | 827 | 843 | 790 | 830 | 369,200 |
2015/08/10 | 780 | 895 | 751 | 847 | 3,846,100 |
2015/08/07 | 651 | 750 | 646 | 750 | 52,400 |
2015/08/06 | 662 | 664 | 650 | 650 | 41,200 |
2015/08/05 | 678 | 686 | 657 | 658 | 39,000 |
2015/08/04 | 670 | 685 | 668 | 678 | 17,700 |
2015/08/03 | 655 | 671 | 642 | 671 | 14,900 |
2015/07/31 | 653 | 662 | 646 | 655 | 9,600 |
2015/07/30 | 639 | 675 | 639 | 662 | 27,200 |
2015/07/29 | 658 | 671 | 643 | 643 | 7,400 |
2015/07/28 | 647 | 658 | 626 | 658 | 10,000 |
2015/07/27 | 673 | 675 | 650 | 654 | 17,500 |
2015/07/24 | 671 | 678 | 662 | 663 | 13,800 |
2015/07/23 | 674 | 699 | 664 | 672 | 31,200 |
2015/07/22 | 680 | 705 | 673 | 684 | 95,800 |
2015/07/21 | 670 | 679 | 660 | 679 | 45,100 |
2015/07/17 | 669 | 669 | 644 | 656 | 23,400 |
2015/07/16 | 658 | 669 | 653 | 668 | 23,000 |
2015/07/15 | 657 | 679 | 657 | 668 | 38,400 |
2015/07/14 | 625 | 667 | 625 | 650 | 59,500 |
2015/07/13 | 600 | 630 | 599 | 622 | 36,900 |
2015/07/10 | 626 | 627 | 596 | 601 | 51,400 |
2015/07/09 | 579 | 609 | 529 | 597 | 280,000 |
2015/07/08 | 653 | 656 | 602 | 619 | 607,400 |
2015/07/07 | 609 | 644 | 609 | 644 | 25,500 |
2015/07/06 | 631 | 631 | 600 | 617 | 63,500 |
2015/07/03 | 647 | 647 | 626 | 631 | 9,500 |
2015/07/02 | 653 | 653 | 636 | 645 | 48,000 |
2015/07/01 | 628 | 641 | 620 | 641 | 11,100 |
2015/06/30 | 603 | 634 | 603 | 618 | 28,300 |
2015/06/29 | 640 | 640 | 614 | 617 | 47,600 |
2015/06/26 | 660 | 662 | 655 | 658 | 18,800 |
2015/06/25 | 672 | 686 | 670 | 670 | 11,500 |
2015/06/24 | 670 | 693 | 660 | 682 | 41,800 |
2015/06/23 | 664 | 681 | 657 | 662 | 28,400 |
2015/06/22 | 683 | 683 | 646 | 671 | 82,700 |
2015/06/19 | 710 | 710 | 671 | 690 | 34,500 |
2015/06/18 | 696 | 713 | 690 | 703 | 66,000 |
2015/06/17 | 700 | 730 | 680 | 705 | 132,500 |
2015/06/16 | 705 | 705 | 668 | 682 | 74,700 |
2015/06/15 | 699 | 713 | 680 | 696 | 126,100 |
2015/06/12 | 640 | 724 | 639 | 701 | 404,100 |
2015/06/11 | 623 | 654 | 620 | 636 | 66,900 |
2015/06/10 | 612 | 624 | 612 | 620 | 23,500 |
2015/06/09 | 607 | 622 | 604 | 612 | 22,800 |
2015/06/08 | 625 | 625 | 604 | 613 | 35,500 |
2015/06/05 | 625 | 629 | 620 | 622 | 29,900 |
2015/06/04 | 630 | 636 | 625 | 629 | 21,700 |
2015/06/03 | 639 | 639 | 622 | 625 | 25,700 |
2015/06/02 | 631 | 648 | 629 | 634 | 42,800 |
2015/06/01 | 620 | 635 | 615 | 629 | 32,000 |
2015/05/29 | 615 | 628 | 615 | 627 | 51,200 |
2015/05/28 | 646 | 646 | 628 | 630 | 33,700 |
2015/05/27 | 640 | 648 | 632 | 639 | 39,300 |
2015/05/26 | 662 | 668 | 652 | 653 | 45,600 |
2015/05/25 | 668 | 671 | 650 | 662 | 85,500 |
2015/05/22 | 640 | 673 | 632 | 658 | 312,500 |
2015/05/21 | 632 | 640 | 623 | 624 | 65,500 |
2015/05/20 | 637 | 647 | 620 | 628 | 154,900 |
2015/05/19 | 658 | 668 | 639 | 646 | 187,000 |
2015/05/18 | 700 | 706 | 665 | 668 | 166,200 |
2015/05/15 | 678 | 705 | 676 | 685 | 109,700 |
2015/05/14 | 718 | 732 | 686 | 688 | 230,400 |
2015/05/13 | 815 | 829 | 732 | 732 | 546,700 |
2015/05/12 | 751 | 799 | 751 | 792 | 288,100 |
2015/05/11 | 760 | 780 | 723 | 761 | 219,500 |
2015/05/08 | 750 | 811 | 711 | 760 | 1,001,100 |
2015/05/07 | 673 | 752 | 671 | 745 | 638,500 |
2015/05/01 | 645 | 697 | 637 | 693 | 400,900 |
2015/04/30 | 654 | 671 | 633 | 639 | 176,500 |
2015/04/28 | 668 | 683 | 642 | 674 | 277,400 |
2015/04/27 | 638 | 673 | 626 | 668 | 284,900 |
2015/04/24 | 635 | 673 | 630 | 642 | 316,500 |
2015/04/23 | 646 | 651 | 627 | 634 | 595,900 |
2015/04/22 | 681 | 730 | 634 | 676 | 1,301,700 |
2015/04/21 | 676 | 709 | 634 | 661 | 1,304,300 |
2015/04/20 | 569 | 675 | 568 | 675 | 117,100 |
2015/04/17 | 580 | 587 | 566 | 575 | 202,300 |
2015/04/16 | 591 | 631 | 573 | 599 | 486,600 |
2015/04/15 | 606 | 611 | 585 | 597 | 275,200 |
2015/04/14 | 632 | 640 | 612 | 619 | 248,600 |
2015/04/13 | 645 | 658 | 626 | 638 | 532,400 |
2015/04/10 | 632 | 718 | 630 | 681 | 2,434,300 |
2015/04/09 | 621 | 647 | 594 | 618 | 1,100,500 |
2015/04/08 | 774 | 786 | 661 | 661 | 1,767,500 |
2015/04/07 | 724 | 789 | 639 | 789 | 3,027,600 |
2015/04/06 | 768 | 768 | 680 | 689 | 2,948,500 |
2015/04/03 | 588 | 668 | 571 | 668 | 692,300 |
2015/04/02 | 577 | 620 | 528 | 568 | 2,635,700 |
2015/04/01 | 578 | 643 | 524 | 527 | 2,768,700 |
2015/03/31 | 522 | 558 | 500 | 558 | 1,985,100 |
2015/03/30 | 478 | 478 | 478 | 478 | 126,100 |
2015/03/27 | 400 | 406 | 397 | 398 | 12,500 |
2015/03/26 | 403 | 408 | 401 | 401 | 14,600 |
2015/03/25 | 411 | 411 | 403 | 405 | 19,500 |
2015/03/24 | 412 | 414 | 408 | 411 | 16,100 |
2015/03/23 | 413 | 413 | 407 | 410 | 31,900 |
2015/03/20 | 412 | 416 | 406 | 413 | 38,700 |
2015/03/19 | 406 | 408 | 396 | 404 | 15,900 |
2015/03/18 | 399 | 410 | 399 | 403 | 37,000 |
2015/03/17 | 396 | 398 | 395 | 397 | 13,100 |
2015/03/16 | 395 | 396 | 392 | 396 | 24,300 |
2015/03/13 | 395 | 396 | 391 | 392 | 19,500 |
2015/03/12 | 390 | 395 | 390 | 393 | 16,300 |
2015/03/11 | 394 | 395 | 391 | 395 | 8,500 |
2015/03/10 | 393 | 395 | 390 | 391 | 10,700 |
2015/03/09 | 394 | 397 | 393 | 393 | 11,300 |
2015/03/06 | 394 | 399 | 394 | 398 | 17,700 |
2015/03/05 | 395 | 399 | 393 | 397 | 12,900 |
2015/03/04 | 396 | 397 | 395 | 395 | 10,700 |
2015/03/03 | 400 | 404 | 396 | 397 | 45,300 |
2015/03/02 | 394 | 401 | 393 | 397 | 45,200 |
2015/02/27 | 392 | 396 | 392 | 395 | 25,800 |
2015/02/26 | 395 | 397 | 392 | 393 | 26,000 |
2015/02/25 | 395 | 397 | 392 | 395 | 19,100 |
2015/02/24 | 389 | 394 | 389 | 394 | 20,900 |
2015/02/23 | 392 | 394 | 386 | 388 | 63,700 |
2015/02/20 | 396 | 398 | 392 | 393 | 28,600 |
2015/02/19 | 398 | 401 | 393 | 397 | 41,500 |
2015/02/18 | 403 | 403 | 397 | 398 | 31,100 |
2015/02/17 | 403 | 407 | 399 | 403 | 39,600 |
2015/02/16 | 407 | 408 | 394 | 399 | 154,800 |
2015/02/13 | 419 | 436 | 411 | 428 | 441,200 |
2015/02/12 | 415 | 421 | 414 | 417 | 5,000 |
2015/02/10 | 415 | 420 | 410 | 415 | 9,200 |
2015/02/09 | 425 | 425 | 412 | 415 | 9,500 |
2015/02/06 | 416 | 422 | 416 | 419 | 4,800 |
2015/02/05 | 418 | 425 | 411 | 415 | 12,900 |
2015/02/04 | 410 | 420 | 410 | 418 | 7,300 |
2015/02/03 | 415 | 417 | 406 | 410 | 18,400 |
2015/02/02 | 422 | 427 | 418 | 418 | 15,500 |
2015/01/30 | 421 | 424 | 418 | 421 | 5,800 |
2015/01/29 | 423 | 425 | 420 | 423 | 8,100 |
2015/01/28 | 423 | 427 | 420 | 423 | 7,000 |
2015/01/27 | 427 | 429 | 422 | 423 | 7,300 |
2015/01/26 | 425 | 433 | 425 | 427 | 7,100 |
2015/01/23 | 432 | 435 | 424 | 425 | 21,100 |
2015/01/22 | 432 | 432 | 424 | 432 | 15,000 |
2015/01/21 | 439 | 439 | 431 | 433 | 10,400 |
2015/01/20 | 440 | 450 | 436 | 439 | 19,400 |
2015/01/19 | 435 | 440 | 432 | 437 | 10,500 |
2015/01/16 | 433 | 437 | 422 | 427 | 24,200 |
2015/01/15 | 437 | 450 | 434 | 434 | 31,200 |
2015/01/14 | 441 | 449 | 436 | 440 | 37,000 |
2015/01/13 | 435 | 450 | 428 | 445 | 97,900 |
2015/01/09 | 440 | 447 | 432 | 432 | 42,800 |
2015/01/08 | 426 | 445 | 426 | 432 | 41,800 |
2015/01/07 | 427 | 432 | 422 | 423 | 15,900 |
2015/01/06 | 423 | 428 | 419 | 419 | 39,200 |
2015/01/05 | 412 | 436 | 412 | 431 | 44,700 |