3940 (株)ノムラシステムコーポレーションの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	116	117	115	116	74,400	116
2022-12-29	114	116	113	115	184,600	115
2022-12-28	116	117	114	115	285,700	115
2022-12-27	118	119	115	116	624,600	116
2022-12-26	118	119	118	119	94,900	119
2022-12-23	118	118	117	118	109,600	118
2022-12-22	120	120	118	119	88,100	119
2022-12-21	119	120	118	120	144,100	120
2022-12-20	120	121	118	118	294,900	118
2022-12-19	121	122	120	120	111,600	120
2022-12-16	121	123	121	121	153,600	121
2022-12-15	122	123	122	122	112,700	122
2022-12-14	122	123	121	123	332,900	123
2022-12-13	122	122	120	121	118,500	121
2022-12-12	121	122	120	122	103,300	122
2022-12-09	121	122	121	122	130,600	122
2022-12-08	123	123	120	120	154,300	120
2022-12-07	121	122	121	121	108,600	121
2022-12-06	123	123	121	121	108,800	121
2022-12-05	123	123	122	122	110,400	122
2022-12-02	124	124	122	123	156,900	123
2022-12-01	125	125	123	125	118,200	125
2022-11-30	125	125	123	123	81,800	123
2022-11-29	125	126	124	124	143,200	124
2022-11-28	127	127	125	125	143,800	125
2022-11-25	126	127	125	127	156,800	127
2022-11-24	125	126	125	126	132,000	126
2022-11-22	126	126	124	125	117,500	125
2022-11-21	126	126	124	125	142,800	125
2022-11-18	121	127	121	126	333,200	126
2022-11-17	120	122	119	121	175,000	121
2022-11-16	120	120	118	118	98,700	118
2022-11-15	121	122	118	118	212,200	118
2022-11-14	124	126	121	122	379,900	122
2022-11-11	123	124	122	124	100,900	124
2022-11-10	123	123	121	121	145,700	121
2022-11-09	124	125	122	123	120,100	123
2022-11-08	123	124	122	124	93,600	124
2022-11-07	122	123	121	122	104,800	122
2022-11-04	121	122	120	121	118,300	121
2022-11-02	123	124	122	122	80,200	122
2022-11-01	123	123	122	123	82,700	123
2022-10-31	123	123	122	123	100,800	123
2022-10-28	124	125	121	121	213,600	121
2022-10-27	125	126	124	125	115,900	125
2022-10-26	124	125	124	125	125,600	125
2022-10-25	123	125	122	123	104,600	123
2022-10-24	123	123	121	122	125,700	122
2022-10-21	124	124	122	123	132,800	123
2022-10-20	123	124	122	123	116,100	123
2022-10-19	123	124	122	123	125,700	123
2022-10-18	122	123	121	123	137,100	123
2022-10-17	119	121	119	120	108,200	120
2022-10-14	120	121	119	119	100,600	119
2022-10-13	122	122	119	119	192,700	119
2022-10-12	121	122	121	122	120,000	122
2022-10-11	124	124	121	121	153,600	121
2022-10-07	125	126	124	124	179,900	124
2022-10-06	125	127	124	127	154,600	127
2022-10-05	126	126	124	124	170,400	124
2022-10-04	125	126	124	126	124,600	126
2022-10-03	122	124	120	123	179,000	123
2022-09-30	126	126	122	122	100,600	122
2022-09-29	125	127	125	126	104,700	126
2022-09-28	125	125	121	124	272,400	124
2022-09-27	123	127	123	125	157,200	125
2022-09-26	124	125	122	122	264,700	122
2022-09-22	126	128	125	126	192,600	126
2022-09-21	128	128	125	127	246,200	127
2022-09-20	131	131	127	128	194,900	128
2022-09-16	131	131	128	129	333,300	129
2022-09-15	133	133	131	131	136,900	131
2022-09-14	130	132	130	130	165,300	130
2022-09-13	132	135	132	132	306,800	132
2022-09-12	131	133	130	132	190,300	132
2022-09-09	130	132	130	130	138,200	130
2022-09-08	131	132	130	130	197,500	130
2022-09-07	132	134	131	131	230,800	131
2022-09-06	132	135	132	133	138,500	133
2022-09-05	131	134	131	132	245,100	132
2022-09-02	135	135	130	132	463,600	132
2022-09-01	138	139	134	134	415,900	134
2022-08-31	139	140	137	137	282,300	137
2022-08-30	140	142	138	138	737,100	138
2022-08-29	134	142	134	141	1,325,000	141
2022-08-26	136	139	135	137	1,626,400	137
2022-08-25	143	145	137	138	4,619,400	138
2022-08-24	158	159	144	148	25,190,900	148
2022-08-23	127	155	126	155	21,679,400	155
2022-08-22	123	126	123	125	109,300	125
2022-08-19	124	126	123	123	92,900	123
2022-08-18	122	125	122	123	73,500	123
2022-08-17	122	125	122	125	103,200	125
2022-08-16	121	125	118	123	300,900	123
2022-08-15	123	127	120	122	594,800	122
2022-08-12	121	124	121	122	101,800	122
2022-08-10	122	122	120	122	79,600	122
2022-08-09	121	122	120	121	56,800	121
2022-08-08	123	123	121	122	60,000	122
2022-08-05	123	124	122	123	39,500	123
2022-08-04	123	124	122	124	33,400	124
2022-08-03	122	124	122	122	37,000	122
2022-08-02	124	124	122	122	36,000	122
2022-08-01	123	124	122	124	46,400	124
2022-07-29	123	125	122	123	89,800	123
2022-07-28	126	126	123	123	299,800	123
2022-07-27	127	127	124	124	76,600	124
2022-07-26	128	128	125	127	50,900	127
2022-07-25	127	130	125	128	97,800	128
2022-07-22	124	129	123	128	174,000	128
2022-07-21	124	126	122	125	145,900	125
2022-07-20	125	125	121	123	120,000	123
2022-07-19	123	123	118	122	379,800	122
2022-07-15	126	143	123	125	1,079,000	125
2022-07-14	126	128	124	125	95,200	125
2022-07-13	123	126	123	126	72,000	126
2022-07-12	123	124	122	123	75,600	123
2022-07-11	123	126	122	123	97,100	123
2022-07-08	124	126	123	123	145,500	123
2022-07-07	122	125	121	123	130,000	123
2022-07-06	121	124	121	122	106,000	122
2022-07-05	126	126	121	121	163,800	121
2022-07-04	129	129	121	125	248,300	125
2022-07-01	130	131	126	129	244,100	129
2022-06-30	138	138	130	131	470,500	131
2022-06-29	120	146	120	140	1,591,900	140
2022-06-28	232	244	232	240	52,600	120
2022-06-27	245	245	235	237	64,700	118.50
2022-06-24	240	244	240	241	55,100	120.50
2022-06-23	239	240	237	239	44,700	119.50
2022-06-22	242	244	237	238	40,100	119
2022-06-21	248	250	236	238	113,700	119
2022-06-20	245	255	240	243	127,200	121.50
2022-06-17	241	252	238	244	78,500	122
2022-06-16	250	250	233	244	262,500	122
2022-06-15	222	242	217	234	229,200	117
2022-06-14	220	227	220	225	26,100	112.50
2022-06-13	222	225	222	222	25,700	111
2022-06-10	230	232	228	228	35,200	114
2022-06-09	230	236	230	232	16,700	116
2022-06-08	228	234	228	231	26,700	115.50
2022-06-07	238	239	229	229	60,400	114.50
2022-06-06	238	238	232	234	58,400	117
2022-06-03	235	238	230	233	25,000	116.50
2022-06-02	233	235	228	235	22,100	117.50
2022-06-01	230	236	230	234	31,900	117
2022-05-31	227	232	224	227	74,500	113.50
2022-05-30	220	229	219	229	54,500	114.50
2022-05-27	225	225	214	218	44,200	109
2022-05-26	216	222	216	217	42,800	108.50
2022-05-25	216	217	212	217	25,800	108.50
2022-05-24	219	221	215	216	27,500	108
2022-05-23	222	222	217	219	34,300	109.50
2022-05-20	215	220	215	220	25,200	110
2022-05-19	212	219	212	215	45,500	107.50
2022-05-18	211	223	211	220	42,000	110
2022-05-17	213	213	207	210	35,800	105
2022-05-16	220	224	211	211	114,100	105.50
2022-05-13	217	226	215	220	47,000	110
2022-05-12	224	227	216	216	34,800	108
2022-05-11	225	230	224	224	13,200	112
2022-05-10	227	228	220	227	43,200	113.50
2022-05-09	232	235	227	228	42,200	114
2022-05-06	232	235	230	232	17,100	116
2022-05-02	235	237	233	236	14,000	118
2022-04-28	230	237	229	236	15,100	118
2022-04-27	222	231	218	231	31,400	115.50
2022-04-26	223	224	222	224	11,300	112
2022-04-25	228	228	222	224	38,500	112
2022-04-22	227	228	224	224	36,700	112
2022-04-21	230	234	229	230	10,100	115
2022-04-20	233	234	230	230	9,600	115
2022-04-19	229	232	229	230	7,800	115
2022-04-18	232	233	229	229	20,600	114.50
2022-04-15	239	239	232	234	20,700	117
2022-04-14	238	238	233	238	16,400	119
2022-04-13	233	238	233	238	15,500	119
2022-04-12	241	246	229	233	54,600	116.50
2022-04-11	241	241	235	235	38,500	117.50
2022-04-08	243	247	241	241	30,300	120.50
2022-04-07	248	250	242	242	30,800	121
2022-04-06	256	256	249	250	27,600	125
2022-04-05	256	258	254	256	15,900	128
2022-04-04	250	257	250	256	19,400	128
2022-04-01	251	251	243	247	30,300	123.50
2022-03-31	245	252	245	251	39,700	125.50
2022-03-30	245	250	242	250	17,300	125
2022-03-29	236	246	236	246	93,900	123
2022-03-28	245	245	233	236	66,200	118
2022-03-25	237	242	236	242	36,200	121
2022-03-24	235	243	235	240	50,200	120
2022-03-23	232	245	232	239	67,200	119.50
2022-03-22	232	234	227	233	59,100	116.50
2022-03-18	235	236	227	231	67,900	115.50
2022-03-17	234	237	232	236	38,700	118
2022-03-16	234	234	231	232	11,200	116
2022-03-15	234	234	230	233	13,300	116.50
2022-03-14	226	234	225	233	40,100	116.50
2022-03-11	223	228	222	227	28,900	113.50
2022-03-10	221	231	221	231	38,500	115.50
2022-03-09	222	225	215	215	52,700	107.50
2022-03-08	221	228	217	219	42,500	109.50
2022-03-07	219	227	217	226	40,600	113
2022-03-04	226	226	217	219	64,800	109.50
2022-03-03	231	232	226	226	23,300	113
2022-03-02	238	240	228	229	62,500	114.50
2022-03-01	237	242	232	242	54,700	121
2022-02-28	223	236	222	234	67,600	117
2022-02-25	227	228	221	223	60,900	111.50
2022-02-24	222	228	221	225	45,600	112.50
2022-02-22	217	225	217	222	32,200	111
2022-02-21	217	225	214	221	77,500	110.50
2022-02-18	222	230	216	220	176,800	110
2022-02-17	234	237	218	220	145,700	110
2022-02-16	235	248	224	234	194,600	117
2022-02-15	274	281	204	229	450,000	114.50
2022-02-14	260	269	260	269	50,500	134.50
2022-02-10	268	268	263	268	37,200	134
2022-02-09	266	268	261	268	101,800	134
2022-02-08	255	256	253	255	11,100	127.50
2022-02-07	255	258	254	255	23,700	127.50
2022-02-04	250	257	250	256	13,300	128
2022-02-03	255	256	252	253	12,900	126.50
2022-02-02	248	257	248	257	27,100	128.50
2022-02-01	249	251	246	249	21,800	124.50
2022-01-31	242	249	242	249	22,400	124.50
2022-01-28	246	246	241	243	29,900	121.50
2022-01-27	251	251	241	243	44,100	121.50
2022-01-26	250	250	247	247	17,100	123.50
2022-01-25	254	254	246	247	29,100	123.50
2022-01-24	253	256	248	253	34,800	126.50
2022-01-21	253	256	252	254	39,500	127
2022-01-20	250	259	250	256	38,700	128
2022-01-19	258	260	251	253	58,800	126.50
2022-01-18	264	267	260	262	41,000	131
2022-01-17	275	280	259	264	253,200	132
2022-01-14	260	260	252	255	27,000	127.50
2022-01-13	267	267	258	258	27,700	129
2022-01-12	260	266	260	266	19,800	133
2022-01-11	267	267	259	261	35,900	130.50
2022-01-07	268	270	260	263	57,200	131.50
2022-01-06	271	274	268	268	49,000	134
2022-01-05	277	277	271	273	27,600	136.50
2022-01-04	278	279	272	277	30,200	138.50

分割・併合履歴： [2022-06-29]1株→2株 [2020-06-29]1株→2株 [2019-07-30]1株→2株 [2017-06-28]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3940 (株)ノムラシステムコーポレーション の時系列データ [2022年度]

3940 (株)ノムラシステムコーポレーションの時系列データ [2022年度]