2162 nmsホールディングス(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 86,900 | 87,900 | 86,100 | 87,300 | 30 | 87.30 |
| 2010-12-29 | 91,400 | 91,600 | 85,800 | 88,400 | 76 | 88.40 |
| 2010-12-28 | 88,300 | 102,000 | 88,300 | 91,600 | 108 | 91.60 |
| 2010-12-27 | 88,000 | 88,000 | 87,100 | 87,100 | 21 | 87.10 |
| 2010-12-24 | 87,000 | 88,300 | 85,900 | 88,000 | 49 | 88 |
| 2010-12-22 | 88,800 | 88,800 | 86,000 | 87,300 | 67 | 87.30 |
| 2010-12-21 | 87,000 | 88,500 | 86,200 | 88,000 | 62 | 88 |
| 2010-12-20 | 87,200 | 87,200 | 85,000 | 87,000 | 43 | 87 |
| 2010-12-17 | 90,000 | 90,000 | 86,400 | 87,200 | 26 | 87.20 |
| 2010-12-16 | 89,000 | 90,000 | 88,200 | 90,000 | 34 | 90 |
| 2010-12-15 | 91,100 | 91,100 | 90,000 | 90,500 | 26 | 90.50 |
| 2010-12-14 | 92,900 | 92,900 | 86,000 | 90,000 | 108 | 90 |
| 2010-12-13 | 89,800 | 91,900 | 84,600 | 91,900 | 50 | 91.90 |
| 2010-12-10 | 93,900 | 93,900 | 87,300 | 90,000 | 62 | 90 |
| 2010-12-09 | 91,600 | 93,600 | 91,000 | 91,100 | 108 | 91.10 |
| 2010-12-08 | 85,200 | 94,000 | 85,200 | 93,800 | 245 | 93.80 |
| 2010-12-07 | 80,000 | 85,500 | 80,000 | 85,000 | 105 | 85 |
| 2010-12-06 | 80,000 | 82,400 | 79,300 | 81,200 | 116 | 81.20 |
| 2010-12-03 | 84,000 | 84,000 | 80,000 | 80,000 | 85 | 80 |
| 2010-12-02 | 86,500 | 88,500 | 80,500 | 83,800 | 89 | 83.80 |
| 2010-12-01 | 82,500 | 85,800 | 82,500 | 85,800 | 41 | 85.80 |
| 2010-11-30 | 86,800 | 87,200 | 84,700 | 84,700 | 91 | 84.70 |
| 2010-11-29 | 85,000 | 86,600 | 84,400 | 84,500 | 61 | 84.50 |
| 2010-11-26 | 89,400 | 93,000 | 84,200 | 86,000 | 189 | 86 |
| 2010-11-25 | 90,000 | 99,300 | 81,000 | 84,200 | 682 | 84.20 |
| 2010-11-24 | 87,800 | 87,800 | 84,000 | 87,800 | 429 | 87.80 |
| 2010-11-22 | 72,800 | 72,800 | 72,800 | 72,800 | 34 | 72.80 |
| 2010-11-19 | 63,300 | 64,000 | 61,000 | 62,800 | 59 | 62.80 |
| 2010-11-18 | 66,500 | 67,500 | 62,400 | 64,000 | 95 | 64 |
| 2010-11-17 | 56,900 | 65,500 | 56,900 | 65,500 | 148 | 65.50 |
| 2010-11-16 | 57,200 | 58,000 | 56,500 | 56,800 | 122 | 56.80 |
| 2010-11-15 | 57,000 | 57,900 | 56,000 | 56,500 | 130 | 56.50 |
| 2010-11-12 | 56,100 | 57,000 | 56,000 | 56,000 | 39 | 56 |
| 2010-11-11 | 56,500 | 57,000 | 56,000 | 57,000 | 73 | 57 |
| 2010-11-10 | 55,200 | 56,900 | 55,200 | 56,200 | 42 | 56.20 |
| 2010-11-09 | 55,500 | 55,500 | 54,700 | 55,100 | 50 | 55.10 |
| 2010-11-08 | 57,300 | 57,300 | 55,400 | 56,000 | 67 | 56 |
| 2010-11-05 | 59,000 | 60,000 | 57,000 | 57,100 | 43 | 57.10 |
| 2010-11-04 | 59,000 | 61,500 | 58,300 | 59,100 | 73 | 59.10 |
| 2010-11-02 | 55,400 | 61,500 | 55,000 | 59,000 | 186 | 59 |
| 2010-11-01 | 53,100 | 54,700 | 51,500 | 54,400 | 34 | 54.40 |
| 2010-10-29 | 53,400 | 55,000 | 53,000 | 54,500 | 28 | 54.50 |
| 2010-10-28 | 56,300 | 56,300 | 55,000 | 55,100 | 14 | 55.10 |
| 2010-10-27 | 57,900 | 57,900 | 57,900 | 57,900 | 6 | 57.90 |
| 2010-10-26 | 57,100 | 58,400 | 55,800 | 56,900 | 44 | 56.90 |
| 2010-10-25 | 60,300 | 60,400 | 57,800 | 59,000 | 27 | 59 |
| 2010-10-22 | 61,100 | 62,000 | 61,000 | 61,000 | 37 | 61 |
| 2010-10-21 | 64,000 | 64,000 | 64,000 | 64,000 | 6 | 64 |
| 2010-10-20 | 64,000 | 64,000 | 64,000 | 64,000 | 2 | 64 |
| 2010-10-19 | 64,900 | 65,000 | 63,000 | 64,000 | 18 | 64 |
| 2010-10-18 | 66,500 | 67,000 | 63,200 | 64,000 | 65 | 64 |
| 2010-10-15 | 72,500 | 72,900 | 70,300 | 71,000 | 8 | 71 |
| 2010-10-14 | 74,300 | 74,300 | 73,000 | 73,000 | 25 | 73 |
| 2010-10-13 | 74,800 | 75,000 | 74,500 | 75,000 | 16 | 75 |
| 2010-10-12 | 77,000 | 77,800 | 77,000 | 77,800 | 15 | 77.80 |
| 2010-10-07 | 77,000 | 77,200 | 77,000 | 77,200 | 7 | 77.20 |
| 2010-10-06 | 77,000 | 77,200 | 76,700 | 77,200 | 7 | 77.20 |
| 2010-10-05 | 74,300 | 77,200 | 74,100 | 77,200 | 14 | 77.20 |
| 2010-10-04 | 74,500 | 75,900 | 74,500 | 75,900 | 10 | 75.90 |
| 2010-10-01 | 75,800 | 76,700 | 75,200 | 76,700 | 3 | 76.70 |
| 2010-09-30 | 75,200 | 75,700 | 75,200 | 75,700 | 12 | 75.70 |
| 2010-09-29 | 74,000 | 78,500 | 74,000 | 78,500 | 6 | 78.50 |
| 2010-09-28 | 74,500 | 77,000 | 74,500 | 77,000 | 2 | 77 |
| 2010-09-27 | 76,000 | 76,000 | 75,000 | 75,500 | 5 | 75.50 |
| 2010-09-24 | 79,800 | 79,800 | 76,000 | 76,000 | 20 | 76 |
| 2010-09-22 | 77,800 | 79,300 | 77,800 | 79,300 | 2 | 79.30 |
| 2010-09-21 | 80,100 | 80,100 | 77,500 | 77,500 | 19 | 77.50 |
| 2010-09-17 | 78,500 | 81,000 | 78,500 | 81,000 | 2 | 81 |
| 2010-09-16 | 80,000 | 80,000 | 80,000 | 80,000 | 1 | 80 |
| 2010-09-15 | 79,000 | 80,000 | 79,000 | 80,000 | 5 | 80 |
| 2010-09-14 | 77,500 | 79,000 | 77,000 | 79,000 | 7 | 79 |
| 2010-09-13 | 74,500 | 74,500 | 74,500 | 74,500 | 5 | 74.50 |
| 2010-09-09 | 78,100 | 79,000 | 78,100 | 79,000 | 2 | 79 |
| 2010-09-08 | 78,100 | 80,000 | 78,100 | 80,000 | 6 | 80 |
| 2010-09-07 | 79,600 | 81,900 | 78,100 | 78,100 | 10 | 78.10 |
| 2010-09-06 | 74,500 | 75,100 | 74,500 | 75,100 | 11 | 75.10 |
| 2010-09-03 | 77,500 | 77,500 | 77,500 | 77,500 | 25 | 77.50 |
| 2010-09-02 | 77,500 | 77,500 | 77,500 | 77,500 | 2 | 77.50 |
| 2010-08-31 | 78,000 | 78,100 | 77,800 | 77,800 | 6 | 77.80 |
| 2010-08-30 | 82,000 | 82,200 | 80,500 | 80,500 | 23 | 80.50 |
| 2010-08-27 | 82,000 | 82,000 | 82,000 | 82,000 | 1 | 82 |
| 2010-08-25 | 80,500 | 81,500 | 80,500 | 81,500 | 21 | 81.50 |
| 2010-08-24 | 84,000 | 84,800 | 84,000 | 84,800 | 5 | 84.80 |
| 2010-08-20 | 84,000 | 84,000 | 84,000 | 84,000 | 3 | 84 |
| 2010-08-19 | 84,500 | 84,500 | 82,500 | 82,500 | 13 | 82.50 |
| 2010-08-18 | 83,500 | 83,500 | 83,500 | 83,500 | 8 | 83.50 |
| 2010-08-17 | 85,800 | 85,900 | 84,000 | 84,000 | 6 | 84 |
| 2010-08-16 | 85,000 | 85,000 | 85,000 | 85,000 | 4 | 85 |
| 2010-08-13 | 81,200 | 85,000 | 81,200 | 85,000 | 4 | 85 |
| 2010-08-12 | 84,100 | 84,100 | 82,000 | 83,000 | 19 | 83 |
| 2010-08-11 | 86,700 | 86,700 | 86,000 | 86,000 | 4 | 86 |
| 2010-08-10 | 90,000 | 91,000 | 87,900 | 89,000 | 8 | 89 |
| 2010-08-09 | 93,800 | 93,800 | 88,000 | 89,000 | 42 | 89 |
| 2010-08-06 | 95,700 | 96,800 | 95,600 | 96,800 | 15 | 96.80 |
| 2010-08-05 | 96,100 | 98,000 | 96,100 | 98,000 | 7 | 98 |
| 2010-08-04 | 98,000 | 99,500 | 95,100 | 96,000 | 19 | 96 |
| 2010-08-03 | 100,900 | 101,000 | 97,000 | 98,000 | 32 | 98 |
| 2010-08-02 | 94,600 | 99,000 | 93,900 | 97,000 | 30 | 97 |
| 2010-07-30 | 98,500 | 98,500 | 95,300 | 96,000 | 7 | 96 |
| 2010-07-29 | 93,900 | 97,000 | 93,900 | 97,000 | 6 | 97 |
| 2010-07-28 | 94,000 | 94,700 | 93,300 | 94,700 | 11 | 94.70 |
| 2010-07-27 | 99,800 | 99,800 | 92,000 | 93,300 | 55 | 93.30 |
| 2010-07-26 | 87,100 | 103,000 | 87,100 | 100,000 | 204 | 100 |
| 2010-07-23 | 84,700 | 90,000 | 84,700 | 90,000 | 16 | 90 |
| 2010-07-22 | 84,700 | 84,700 | 84,100 | 84,100 | 10 | 84.10 |
| 2010-07-21 | 89,000 | 90,500 | 84,000 | 84,000 | 60 | 84 |
| 2010-07-20 | 98,700 | 98,700 | 88,700 | 88,700 | 50 | 88.70 |
| 2010-07-16 | 99,300 | 102,000 | 98,700 | 98,700 | 36 | 98.70 |
| 2010-07-15 | 101,200 | 103,500 | 99,200 | 101,000 | 48 | 101 |
| 2010-07-14 | 99,500 | 102,600 | 99,500 | 102,600 | 18 | 102.60 |
| 2010-07-13 | 100,000 | 100,500 | 99,100 | 100,400 | 17 | 100.40 |
| 2010-07-12 | 96,000 | 98,400 | 93,100 | 98,400 | 14 | 98.40 |
| 2010-07-09 | 100,900 | 100,900 | 95,500 | 96,000 | 15 | 96 |
| 2010-07-08 | 90,300 | 103,000 | 90,300 | 98,000 | 164 | 98 |
| 2010-07-07 | 91,200 | 91,200 | 88,000 | 88,000 | 16 | 88 |
| 2010-07-06 | 91,400 | 91,400 | 91,200 | 91,200 | 4 | 91.20 |
| 2010-07-05 | 90,400 | 90,400 | 89,000 | 89,000 | 6 | 89 |
| 2010-07-02 | 82,100 | 90,000 | 81,500 | 88,900 | 21 | 88.90 |
| 2010-07-01 | 83,200 | 83,200 | 82,300 | 82,300 | 12 | 82.30 |
| 2010-06-30 | 86,100 | 86,200 | 81,700 | 84,700 | 32 | 84.70 |
| 2010-06-29 | 91,000 | 91,100 | 86,100 | 89,100 | 25 | 89.10 |
| 2010-06-28 | 95,700 | 95,700 | 92,000 | 92,000 | 12 | 92 |
| 2010-06-25 | 92,500 | 92,500 | 91,200 | 91,200 | 21 | 91.20 |
| 2010-06-24 | 93,500 | 95,600 | 93,500 | 95,000 | 7 | 95 |
| 2010-06-23 | 93,100 | 93,100 | 91,700 | 93,000 | 15 | 93 |
| 2010-06-22 | 98,900 | 98,900 | 93,100 | 93,100 | 37 | 93.10 |
| 2010-06-21 | 95,000 | 95,000 | 92,000 | 94,600 | 28 | 94.60 |
| 2010-06-18 | 102,000 | 102,000 | 95,200 | 97,500 | 55 | 97.50 |
| 2010-06-17 | 110,000 | 110,000 | 103,000 | 103,000 | 27 | 103 |
| 2010-06-16 | 110,000 | 110,000 | 105,000 | 106,500 | 94 | 106.50 |
| 2010-06-15 | 111,000 | 126,000 | 104,200 | 105,500 | 490 | 105.50 |
| 2010-06-14 | 97,700 | 104,000 | 97,500 | 104,000 | 148 | 104 |
| 2010-06-11 | 86,000 | 89,100 | 85,100 | 89,000 | 24 | 89 |
| 2010-06-10 | 82,300 | 84,700 | 82,300 | 84,700 | 5 | 84.70 |
| 2010-06-09 | 84,700 | 85,000 | 82,100 | 82,100 | 8 | 82.10 |
| 2010-06-08 | 87,400 | 87,400 | 84,100 | 84,100 | 6 | 84.10 |
| 2010-06-07 | 80,500 | 84,600 | 80,500 | 82,900 | 26 | 82.90 |
| 2010-06-04 | 86,000 | 88,000 | 86,000 | 88,000 | 13 | 88 |
| 2010-06-03 | 85,700 | 87,800 | 84,800 | 87,800 | 15 | 87.80 |
| 2010-06-02 | 84,100 | 84,600 | 84,100 | 84,300 | 9 | 84.30 |
| 2010-06-01 | 83,100 | 85,200 | 83,100 | 84,600 | 25 | 84.60 |
| 2010-05-31 | 85,000 | 85,000 | 83,000 | 83,000 | 39 | 83 |
| 2010-05-28 | 78,000 | 83,800 | 78,000 | 83,800 | 37 | 83.80 |
| 2010-05-27 | 75,200 | 77,800 | 75,200 | 75,700 | 5 | 75.70 |
| 2010-05-26 | 77,300 | 78,300 | 74,200 | 75,000 | 25 | 75 |
| 2010-05-25 | 85,000 | 89,200 | 77,000 | 79,800 | 124 | 79.80 |
| 2010-05-24 | 68,200 | 77,100 | 68,200 | 77,100 | 23 | 77.10 |
| 2010-05-21 | 69,000 | 69,000 | 67,000 | 67,100 | 6 | 67.10 |
| 2010-05-20 | 72,300 | 72,300 | 69,500 | 69,500 | 15 | 69.50 |
| 2010-05-19 | 67,000 | 70,000 | 67,000 | 70,000 | 6 | 70 |
| 2010-05-18 | 72,000 | 73,000 | 68,100 | 68,100 | 19 | 68.10 |
| 2010-05-17 | 76,000 | 76,500 | 72,000 | 72,000 | 39 | 72 |
| 2010-05-14 | 81,000 | 81,800 | 81,000 | 81,800 | 20 | 81.80 |
| 2010-05-13 | 77,500 | 82,000 | 77,500 | 82,000 | 8 | 82 |
| 2010-05-12 | 82,600 | 82,600 | 80,000 | 80,000 | 18 | 80 |
| 2010-05-11 | 85,000 | 86,500 | 83,100 | 83,100 | 42 | 83.10 |
| 2010-05-10 | 82,800 | 83,800 | 80,000 | 83,800 | 32 | 83.80 |
| 2010-05-07 | 76,100 | 77,600 | 74,000 | 77,500 | 89 | 77.50 |
| 2010-05-06 | 83,000 | 83,000 | 82,000 | 82,100 | 21 | 82.10 |
| 2010-04-30 | 85,800 | 87,600 | 85,000 | 86,000 | 50 | 86 |
| 2010-04-28 | 83,400 | 83,900 | 81,500 | 81,500 | 32 | 81.50 |
| 2010-04-27 | 85,100 | 85,100 | 82,500 | 83,500 | 64 | 83.50 |
| 2010-04-26 | 86,500 | 88,000 | 85,000 | 86,000 | 76 | 86 |
| 2010-04-23 | 88,000 | 88,500 | 85,400 | 86,900 | 99 | 86.90 |
| 2010-04-22 | 103,700 | 103,700 | 86,000 | 86,000 | 712 | 86 |
| 2010-04-21 | 88,700 | 88,700 | 88,700 | 88,700 | 91 | 88.70 |
| 2010-04-20 | 73,700 | 73,700 | 73,700 | 73,700 | 19 | 73.70 |
| 2010-04-19 | 63,500 | 63,500 | 62,500 | 62,500 | 12 | 62.50 |
| 2010-04-16 | 68,000 | 68,100 | 65,000 | 67,000 | 86 | 67 |
| 2010-04-15 | 64,500 | 69,000 | 64,000 | 69,000 | 72 | 69 |
| 2010-04-14 | 62,600 | 64,900 | 62,600 | 64,000 | 71 | 64 |
| 2010-04-13 | 62,000 | 64,400 | 62,000 | 62,600 | 22 | 62.60 |
| 2010-04-12 | 63,000 | 63,000 | 61,100 | 63,000 | 45 | 63 |
| 2010-04-09 | 62,500 | 63,000 | 61,100 | 63,000 | 10 | 63 |
| 2010-04-08 | 61,500 | 63,000 | 61,500 | 63,000 | 9 | 63 |
| 2010-04-07 | 62,700 | 63,500 | 60,400 | 63,500 | 24 | 63.50 |
| 2010-04-06 | 63,000 | 63,000 | 62,500 | 62,500 | 6 | 62.50 |
| 2010-04-05 | 62,300 | 65,500 | 58,800 | 63,000 | 57 | 63 |
| 2010-04-02 | 63,200 | 63,200 | 61,200 | 62,400 | 54 | 62.40 |
| 2010-04-01 | 66,500 | 66,500 | 61,700 | 63,200 | 94 | 63.20 |
| 2010-03-31 | 71,500 | 73,200 | 64,500 | 66,500 | 433 | 66.50 |
| 2010-03-30 | 69,300 | 71,300 | 65,100 | 71,300 | 526 | 71.30 |
| 2010-03-29 | 51,100 | 61,300 | 51,100 | 61,300 | 33 | 61.30 |
| 2010-03-26 | 55,900 | 58,000 | 51,800 | 51,800 | 66 | 51.80 |
| 2010-03-25 | 53,500 | 55,800 | 53,100 | 55,800 | 35 | 55.80 |
| 2010-03-24 | 54,000 | 55,400 | 53,200 | 55,400 | 36 | 55.40 |
| 2010-03-23 | 51,200 | 54,600 | 51,200 | 53,000 | 34 | 53 |
| 2010-03-19 | 55,500 | 55,500 | 53,800 | 54,000 | 31 | 54 |
| 2010-03-18 | 55,800 | 55,900 | 54,000 | 55,000 | 26 | 55 |
| 2010-03-17 | 56,100 | 56,100 | 53,200 | 55,200 | 40 | 55.20 |
| 2010-03-16 | 56,000 | 59,000 | 53,200 | 55,100 | 43 | 55.10 |
| 2010-03-15 | 62,100 | 62,100 | 55,000 | 57,000 | 145 | 57 |
| 2010-03-12 | 63,400 | 63,400 | 62,000 | 62,100 | 31 | 62.10 |
| 2010-03-11 | 65,800 | 66,900 | 62,800 | 63,900 | 126 | 63.90 |
| 2010-03-10 | 61,800 | 64,800 | 61,600 | 63,900 | 87 | 63.90 |
| 2010-03-09 | 61,800 | 65,000 | 61,500 | 62,600 | 59 | 62.60 |
| 2010-03-08 | 66,300 | 67,200 | 62,300 | 62,700 | 184 | 62.70 |
| 2010-03-05 | 62,000 | 69,800 | 61,500 | 68,000 | 642 | 68 |
| 2010-03-04 | 60,000 | 60,000 | 60,000 | 60,000 | 183 | 60 |
| 2010-03-03 | 48,000 | 50,000 | 48,000 | 50,000 | 134 | 50 |
| 2010-03-02 | 42,100 | 43,000 | 40,900 | 43,000 | 8 | 43 |
| 2010-03-01 | 45,000 | 45,000 | 41,300 | 44,500 | 27 | 44.50 |
| 2010-02-26 | 46,000 | 46,000 | 44,000 | 44,500 | 51 | 44.50 |
| 2010-02-25 | 46,700 | 49,500 | 46,700 | 47,300 | 161 | 47.30 |
| 2010-02-24 | 40,550 | 42,500 | 40,550 | 42,500 | 4 | 42.50 |
| 2010-02-23 | 40,300 | 42,500 | 40,300 | 42,500 | 15 | 42.50 |
| 2010-02-22 | 42,100 | 42,400 | 42,100 | 42,400 | 2 | 42.40 |
| 2010-02-19 | 41,100 | 41,100 | 40,000 | 40,000 | 13 | 40 |
| 2010-02-18 | 42,500 | 42,500 | 42,500 | 42,500 | 1 | 42.50 |
| 2010-02-16 | 42,000 | 42,000 | 42,000 | 42,000 | 4 | 42 |
| 2010-02-12 | 40,700 | 43,000 | 40,000 | 43,000 | 18 | 43 |
| 2010-02-10 | 43,500 | 43,500 | 43,500 | 43,500 | 1 | 43.50 |
| 2010-02-03 | 42,500 | 42,500 | 42,500 | 42,500 | 1 | 42.50 |
| 2010-02-02 | 40,200 | 42,500 | 40,200 | 42,500 | 6 | 42.50 |
| 2010-02-01 | 42,250 | 42,950 | 42,000 | 42,950 | 5 | 42.95 |
| 2010-01-29 | 41,000 | 42,200 | 41,000 | 42,200 | 2 | 42.20 |
| 2010-01-28 | 40,900 | 42,400 | 40,800 | 42,400 | 9 | 42.40 |
| 2010-01-27 | 38,700 | 41,000 | 38,700 | 41,000 | 73 | 41 |
| 2010-01-25 | 43,150 | 45,000 | 43,150 | 45,000 | 23 | 45 |
| 2010-01-22 | 44,700 | 45,900 | 44,700 | 45,900 | 5 | 45.90 |
| 2010-01-21 | 44,000 | 45,500 | 44,000 | 44,700 | 8 | 44.70 |
| 2010-01-20 | 44,300 | 45,000 | 43,800 | 43,800 | 6 | 43.80 |
| 2010-01-19 | 43,200 | 43,600 | 43,200 | 43,600 | 5 | 43.60 |
| 2010-01-18 | 45,000 | 45,000 | 45,000 | 45,000 | 4 | 45 |
| 2010-01-15 | 44,300 | 45,800 | 43,800 | 45,800 | 5 | 45.80 |
| 2010-01-14 | 43,300 | 45,700 | 43,300 | 45,700 | 13 | 45.70 |
| 2010-01-13 | 44,800 | 46,100 | 44,800 | 46,100 | 14 | 46.10 |
| 2010-01-05 | 51,000 | 51,000 | 51,000 | 51,000 | 1 | 51 |
分割・併合履歴 ： [2018-02-26]1株→2株 [2013-12-26]1株→100株 [2011-03-29]1株→5株
