ノムラシステムコーポレーション(3940)の株価時系列情報
ノムラシステムコーポレーション(3940)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 |
|---|---|---|---|---|---|
| 2024/11/08 | 116 | 118 | 116 | 118 | 170,300 |
| 2024/11/07 | 115 | 118 | 115 | 116 | 153,500 |
| 2024/11/06 | 114 | 117 | 114 | 115 | 174,700 |
| 2024/11/05 | 114 | 114 | 113 | 113 | 94,600 |
| 2024/11/01 | 116 | 116 | 113 | 113 | 193,800 |
| 2024/10/31 | 114 | 116 | 114 | 116 | 167,200 |
| 2024/10/30 | 116 | 117 | 113 | 113 | 264,400 |
| 2024/10/29 | 113 | 116 | 113 | 114 | 148,700 |
| 2024/10/28 | 111 | 115 | 111 | 113 | 148,100 |
| 2024/10/25 | 115 | 115 | 111 | 112 | 157,600 |
| 2024/10/24 | 115 | 116 | 113 | 116 | 107,400 |
| 2024/10/23 | 114 | 115 | 113 | 115 | 120,800 |
| 2024/10/22 | 116 | 116 | 114 | 114 | 97,600 |
| 2024/10/21 | 116 | 117 | 115 | 115 | 101,000 |
| 2024/10/18 | 115 | 116 | 115 | 115 | 66,800 |
| 2024/10/17 | 115 | 116 | 114 | 114 | 128,200 |
| 2024/10/16 | 116 | 118 | 114 | 115 | 245,400 |
| 2024/10/15 | 117 | 118 | 116 | 118 | 97,900 |
| 2024/10/11 | 116 | 118 | 116 | 116 | 145,700 |
| 2024/10/10 | 119 | 119 | 116 | 116 | 150,700 |
| 2024/10/09 | 116 | 120 | 115 | 118 | 161,600 |
| 2024/10/08 | 117 | 118 | 115 | 116 | 209,200 |
| 2024/10/07 | 117 | 119 | 117 | 118 | 196,300 |
| 2024/10/04 | 113 | 117 | 113 | 116 | 308,300 |
| 2024/10/03 | 113 | 114 | 112 | 114 | 126,100 |
| 2024/10/02 | 112 | 114 | 112 | 112 | 144,400 |
| 2024/10/01 | 112 | 114 | 112 | 112 | 100,900 |
| 2024/09/30 | 112 | 114 | 110 | 111 | 155,500 |
| 2024/09/27 | 115 | 116 | 113 | 113 | 259,500 |
| 2024/09/26 | 115 | 115 | 113 | 115 | 73,200 |
| 2024/09/25 | 115 | 115 | 114 | 114 | 30,100 |
| 2024/09/24 | 116 | 117 | 113 | 115 | 132,700 |
| 2024/09/20 | 117 | 117 | 116 | 116 | 75,200 |
| 2024/09/19 | 114 | 116 | 114 | 116 | 84,000 |
| 2024/09/18 | 114 | 115 | 113 | 113 | 83,000 |
| 2024/09/17 | 114 | 114 | 112 | 113 | 70,300 |
| 2024/09/13 | 112 | 114 | 111 | 114 | 118,400 |
| 2024/09/12 | 111 | 113 | 110 | 111 | 185,900 |
| 2024/09/11 | 113 | 113 | 109 | 109 | 262,100 |
| 2024/09/10 | 113 | 114 | 112 | 114 | 109,700 |
| 2024/09/09 | 113 | 115 | 112 | 113 | 276,200 |
| 2024/09/06 | 116 | 117 | 115 | 115 | 121,900 |
| 2024/09/05 | 117 | 119 | 116 | 116 | 273,500 |
| 2024/09/04 | 121 | 121 | 118 | 118 | 238,200 |
| 2024/09/03 | 122 | 123 | 121 | 122 | 76,400 |
| 2024/09/02 | 122 | 123 | 121 | 123 | 86,400 |
| 2024/08/30 | 120 | 122 | 120 | 122 | 86,700 |
| 2024/08/29 | 122 | 123 | 120 | 120 | 107,400 |
| 2024/08/28 | 124 | 124 | 122 | 123 | 65,200 |
| 2024/08/27 | 122 | 124 | 121 | 124 | 92,600 |
| 2024/08/26 | 122 | 123 | 122 | 122 | 63,500 |
| 2024/08/23 | 123 | 123 | 122 | 122 | 86,200 |
| 2024/08/22 | 124 | 124 | 121 | 122 | 110,700 |
| 2024/08/21 | 122 | 124 | 122 | 123 | 84,500 |
| 2024/08/20 | 125 | 125 | 123 | 123 | 111,800 |
| 2024/08/19 | 123 | 124 | 122 | 123 | 167,800 |
| 2024/08/16 | 122 | 125 | 121 | 123 | 254,500 |
| 2024/08/15 | 122 | 122 | 117 | 121 | 258,700 |
| 2024/08/14 | 125 | 126 | 121 | 124 | 501,100 |
| 2024/08/13 | 121 | 126 | 120 | 124 | 191,900 |
| 2024/08/09 | 121 | 122 | 119 | 120 | 105,100 |
| 2024/08/08 | 120 | 122 | 118 | 119 | 103,100 |
| 2024/08/07 | 116 | 123 | 116 | 119 | 223,300 |
| 2024/08/06 | 116 | 122 | 116 | 120 | 234,800 |
| 2024/08/05 | 116 | 118 | 106 | 113 | 454,900 |
| 2024/08/02 | 126 | 128 | 120 | 120 | 359,100 |
| 2024/08/01 | 132 | 132 | 127 | 130 | 221,900 |
| 2024/07/31 | 132 | 134 | 131 | 132 | 145,000 |
| 2024/07/30 | 138 | 138 | 132 | 132 | 320,600 |
| 2024/07/29 | 135 | 138 | 134 | 136 | 75,500 |
| 2024/07/26 | 135 | 136 | 133 | 134 | 155,100 |
| 2024/07/25 | 135 | 137 | 134 | 135 | 205,300 |
| 2024/07/24 | 139 | 142 | 136 | 136 | 256,500 |
| 2024/07/23 | 137 | 140 | 137 | 140 | 143,000 |
| 2024/07/22 | 139 | 139 | 136 | 137 | 247,500 |
| 2024/07/19 | 141 | 142 | 137 | 138 | 323,800 |
| 2024/07/18 | 142 | 145 | 141 | 142 | 156,500 |
| 2024/07/17 | 145 | 146 | 142 | 142 | 497,900 |
| 2024/07/16 | 145 | 153 | 142 | 150 | 1,117,400 |
| 2024/07/12 | 143 | 147 | 142 | 144 | 495,400 |
| 2024/07/11 | 140 | 145 | 139 | 145 | 307,000 |
| 2024/07/10 | 141 | 142 | 137 | 140 | 321,100 |
| 2024/07/09 | 139 | 144 | 139 | 140 | 871,300 |
| 2024/07/08 | 138 | 138 | 136 | 136 | 287,600 |
| 2024/07/05 | 134 | 135 | 133 | 135 | 145,000 |
| 2024/07/04 | 137 | 137 | 132 | 133 | 268,000 |
| 2024/07/03 | 137 | 139 | 135 | 135 | 357,500 |
| 2024/07/02 | 135 | 137 | 134 | 136 | 281,800 |
| 2024/07/01 | 133 | 136 | 133 | 135 | 336,700 |
| 2024/06/28 | 133 | 135 | 132 | 134 | 277,000 |
| 2024/06/27 | 132 | 133 | 131 | 131 | 114,200 |
| 2024/06/26 | 132 | 132 | 130 | 132 | 64,700 |
| 2024/06/25 | 131 | 132 | 130 | 132 | 49,900 |
| 2024/06/24 | 132 | 132 | 130 | 131 | 195,900 |
| 2024/06/21 | 131 | 131 | 130 | 130 | 93,000 |
| 2024/06/20 | 131 | 131 | 130 | 130 | 47,300 |
| 2024/06/19 | 131 | 132 | 131 | 132 | 70,000 |
| 2024/06/18 | 132 | 132 | 130 | 130 | 91,600 |
| 2024/06/17 | 133 | 133 | 130 | 131 | 214,500 |
| 2024/06/14 | 128 | 132 | 128 | 131 | 133,800 |
| 2024/06/13 | 131 | 131 | 128 | 129 | 210,600 |
| 2024/06/12 | 131 | 132 | 130 | 130 | 98,800 |
| 2024/06/11 | 130 | 133 | 130 | 132 | 127,000 |
| 2024/06/10 | 128 | 131 | 127 | 130 | 147,700 |
| 2024/06/07 | 127 | 128 | 125 | 126 | 146,600 |
| 2024/06/06 | 129 | 129 | 126 | 127 | 165,800 |
| 2024/06/05 | 130 | 131 | 129 | 129 | 119,100 |
| 2024/06/04 | 130 | 133 | 130 | 130 | 236,400 |
| 2024/06/03 | 133 | 133 | 130 | 131 | 129,400 |
| 2024/05/31 | 130 | 133 | 130 | 132 | 195,800 |
| 2024/05/30 | 129 | 130 | 127 | 129 | 240,900 |
| 2024/05/29 | 135 | 135 | 129 | 130 | 402,800 |
| 2024/05/28 | 134 | 139 | 134 | 137 | 267,400 |
| 2024/05/27 | 134 | 135 | 133 | 134 | 124,600 |
| 2024/05/24 | 133 | 136 | 131 | 134 | 328,000 |
| 2024/05/23 | 138 | 138 | 134 | 136 | 217,300 |
| 2024/05/22 | 137 | 141 | 135 | 136 | 347,800 |
| 2024/05/21 | 141 | 143 | 136 | 138 | 577,000 |
| 2024/05/20 | 142 | 146 | 141 | 141 | 422,100 |
| 2024/05/17 | 139 | 147 | 136 | 141 | 634,000 |
| 2024/05/16 | 131 | 140 | 130 | 139 | 743,700 |
| 2024/05/15 | 135 | 140 | 130 | 131 | 669,600 |
| 2024/05/14 | 136 | 137 | 134 | 135 | 265,100 |
| 2024/05/13 | 135 | 139 | 134 | 134 | 331,700 |
| 2024/05/10 | 134 | 137 | 131 | 137 | 595,200 |
| 2024/05/09 | 148 | 149 | 133 | 133 | 3,687,900 |
| 2024/05/08 | 133 | 134 | 130 | 132 | 166,600 |
| 2024/05/07 | 131 | 134 | 130 | 133 | 176,500 |
| 2024/05/02 | 129 | 133 | 129 | 132 | 157,100 |
| 2024/05/01 | 127 | 131 | 127 | 131 | 241,700 |
| 2024/04/30 | 124 | 129 | 124 | 127 | 104,000 |
| 2024/04/26 | 126 | 127 | 125 | 125 | 367,100 |
| 2024/04/25 | 129 | 129 | 126 | 127 | 244,000 |
| 2024/04/24 | 133 | 134 | 129 | 129 | 350,900 |
| 2024/04/23 | 134 | 136 | 131 | 132 | 390,300 |
| 2024/04/22 | 130 | 135 | 129 | 132 | 589,400 |
| 2024/04/19 | 136 | 137 | 127 | 131 | 880,400 |
| 2024/04/18 | 125 | 133 | 125 | 131 | 702,400 |
| 2024/04/17 | 123 | 128 | 121 | 125 | 423,000 |
| 2024/04/16 | 122 | 123 | 120 | 122 | 314,800 |
| 2024/04/15 | 127 | 127 | 121 | 123 | 580,400 |
| 2024/04/12 | 123 | 129 | 123 | 127 | 647,400 |
| 2024/04/11 | 122 | 129 | 119 | 123 | 1,131,000 |
| 2024/04/10 | 121 | 125 | 119 | 120 | 760,600 |
| 2024/04/09 | 123 | 124 | 117 | 120 | 1,944,500 |
| 2024/04/08 | 113 | 155 | 112 | 122 | 20,419,900 |
| 2024/04/05 | 113 | 114 | 112 | 113 | 158,400 |
| 2024/04/04 | 114 | 115 | 113 | 113 | 104,400 |
| 2024/04/03 | 114 | 115 | 113 | 113 | 141,400 |
| 2024/04/02 | 115 | 116 | 114 | 114 | 89,200 |
| 2024/04/01 | 115 | 116 | 114 | 114 | 62,500 |
| 2024/03/29 | 115 | 116 | 114 | 115 | 46,900 |
| 2024/03/28 | 115 | 116 | 114 | 114 | 93,800 |
| 2024/03/27 | 116 | 116 | 114 | 114 | 101,300 |
| 2024/03/26 | 118 | 118 | 114 | 115 | 358,300 |
| 2024/03/25 | 116 | 118 | 116 | 118 | 118,500 |
| 2024/03/22 | 117 | 118 | 116 | 116 | 75,100 |
| 2024/03/21 | 117 | 118 | 116 | 116 | 148,800 |
| 2024/03/19 | 116 | 118 | 116 | 116 | 161,000 |
| 2024/03/18 | 116 | 117 | 115 | 116 | 68,600 |
| 2024/03/15 | 115 | 117 | 115 | 117 | 68,900 |
| 2024/03/14 | 116 | 117 | 115 | 117 | 85,500 |
| 2024/03/13 | 116 | 117 | 114 | 117 | 281,800 |
| 2024/03/12 | 117 | 117 | 115 | 117 | 217,300 |
| 2024/03/11 | 119 | 120 | 116 | 116 | 385,200 |
| 2024/03/08 | 117 | 120 | 117 | 118 | 239,300 |
| 2024/03/07 | 118 | 118 | 117 | 118 | 181,500 |
| 2024/03/06 | 116 | 119 | 116 | 117 | 225,700 |
| 2024/03/05 | 115 | 118 | 115 | 117 | 175,500 |
| 2024/03/04 | 116 | 117 | 115 | 115 | 314,700 |
| 2024/03/01 | 118 | 119 | 116 | 116 | 403,200 |
| 2024/02/29 | 122 | 122 | 117 | 118 | 536,800 |
| 2024/02/28 | 115 | 141 | 114 | 118 | 4,913,700 |
| 2024/02/27 | 115 | 116 | 115 | 115 | 78,600 |
| 2024/02/26 | 115 | 116 | 115 | 115 | 99,900 |
| 2024/02/22 | 115 | 116 | 114 | 116 | 124,300 |
| 2024/02/21 | 113 | 115 | 113 | 114 | 164,500 |
| 2024/02/20 | 113 | 115 | 113 | 113 | 157,500 |
| 2024/02/19 | 110 | 113 | 110 | 112 | 253,300 |
| 2024/02/16 | 108 | 110 | 107 | 109 | 286,800 |
| 2024/02/15 | 108 | 109 | 104 | 107 | 572,600 |
| 2024/02/14 | 113 | 116 | 104 | 108 | 574,300 |
| 2024/02/13 | 114 | 115 | 113 | 114 | 111,000 |
| 2024/02/09 | 114 | 114 | 113 | 113 | 127,200 |
| 2024/02/08 | 114 | 115 | 113 | 114 | 120,100 |
| 2024/02/07 | 115 | 116 | 114 | 114 | 100,400 |
| 2024/02/06 | 116 | 116 | 114 | 114 | 227,200 |
| 2024/02/05 | 116 | 117 | 114 | 116 | 265,000 |
| 2024/02/02 | 114 | 125 | 113 | 116 | 1,234,300 |
| 2024/02/01 | 115 | 115 | 113 | 113 | 144,600 |
| 2024/01/31 | 114 | 115 | 114 | 115 | 78,600 |
| 2024/01/30 | 116 | 117 | 114 | 114 | 348,800 |
| 2024/01/29 | 115 | 116 | 114 | 116 | 105,700 |
| 2024/01/26 | 115 | 116 | 114 | 114 | 97,600 |
| 2024/01/25 | 115 | 117 | 115 | 115 | 128,300 |
| 2024/01/24 | 115 | 116 | 114 | 116 | 115,400 |
| 2024/01/23 | 116 | 116 | 113 | 113 | 198,600 |
| 2024/01/22 | 117 | 119 | 114 | 115 | 407,000 |
| 2024/01/19 | 117 | 118 | 116 | 116 | 126,700 |
| 2024/01/18 | 118 | 119 | 116 | 117 | 137,900 |
| 2024/01/17 | 120 | 120 | 117 | 118 | 230,000 |
| 2024/01/16 | 121 | 121 | 118 | 120 | 110,700 |
| 2024/01/15 | 119 | 122 | 118 | 120 | 225,500 |
| 2024/01/12 | 118 | 119 | 116 | 118 | 194,200 |
| 2024/01/11 | 119 | 120 | 118 | 119 | 105,700 |
| 2024/01/10 | 120 | 120 | 118 | 118 | 105,600 |
| 2024/01/09 | 118 | 120 | 117 | 120 | 305,500 |
| 2024/01/05 | 117 | 117 | 115 | 115 | 92,700 |
| 2024/01/04 | 115 | 117 | 113 | 117 | 119,600 |