2162 nmsホールディングス(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 102,000 | 106,000 | 100,000 | 106,000 | 41 | 106 |
| 2007-12-27 | 103,000 | 106,000 | 100,000 | 106,000 | 86 | 106 |
| 2007-12-26 | 98,100 | 105,000 | 98,100 | 103,000 | 125 | 103 |
| 2007-12-25 | 101,000 | 101,000 | 96,400 | 99,800 | 109 | 99.80 |
| 2007-12-21 | 97,100 | 98,000 | 92,600 | 96,100 | 177 | 96.10 |
| 2007-12-20 | 102,000 | 103,000 | 95,100 | 96,100 | 284 | 96.10 |
| 2007-12-19 | 112,000 | 113,000 | 98,600 | 99,000 | 322 | 99 |
| 2007-12-18 | 105,000 | 114,000 | 105,000 | 111,000 | 194 | 111 |
| 2007-12-17 | 122,000 | 122,000 | 108,000 | 111,000 | 247 | 111 |
| 2007-12-14 | 124,000 | 125,000 | 121,000 | 124,000 | 177 | 124 |
| 2007-12-13 | 128,000 | 128,000 | 121,000 | 121,000 | 132 | 121 |
| 2007-12-12 | 124,000 | 129,000 | 122,000 | 129,000 | 119 | 129 |
| 2007-12-11 | 131,000 | 131,000 | 125,000 | 126,000 | 173 | 126 |
| 2007-12-10 | 129,000 | 137,000 | 128,000 | 130,000 | 322 | 130 |
| 2007-12-07 | 132,000 | 133,000 | 127,000 | 128,000 | 237 | 128 |
| 2007-12-06 | 138,000 | 142,000 | 132,000 | 132,000 | 189 | 132 |
| 2007-12-05 | 140,000 | 142,000 | 132,000 | 136,000 | 306 | 136 |
| 2007-12-04 | 134,000 | 140,000 | 134,000 | 140,000 | 509 | 140 |
| 2007-12-03 | 129,000 | 135,000 | 129,000 | 133,000 | 240 | 133 |
| 2007-11-30 | 131,000 | 133,000 | 128,000 | 128,000 | 171 | 128 |
| 2007-11-29 | 136,000 | 136,000 | 127,000 | 130,000 | 364 | 130 |
| 2007-11-28 | 141,000 | 141,000 | 130,000 | 131,000 | 485 | 131 |
| 2007-11-27 | 136,000 | 145,000 | 135,000 | 137,000 | 1,424 | 137 |
| 2007-11-26 | 124,000 | 142,000 | 122,000 | 140,000 | 1,537 | 140 |
| 2007-11-22 | 121,000 | 123,000 | 117,000 | 122,000 | 189 | 122 |
| 2007-11-21 | 132,000 | 136,000 | 119,000 | 125,000 | 557 | 125 |
| 2007-11-20 | 126,000 | 138,000 | 123,000 | 133,000 | 816 | 133 |
| 2007-11-19 | 144,000 | 149,000 | 132,000 | 134,000 | 1,241 | 134 |
| 2007-11-16 | 129,000 | 148,000 | 129,000 | 138,000 | 2,426 | 138 |
| 2007-11-15 | 125,000 | 143,000 | 124,000 | 131,000 | 1,908 | 131 |
| 2007-11-14 | 122,000 | 135,000 | 120,000 | 127,000 | 1,976 | 127 |
| 2007-11-13 | 118,000 | 123,000 | 115,000 | 115,000 | 396 | 115 |
| 2007-11-12 | 121,000 | 123,000 | 117,000 | 120,000 | 483 | 120 |
| 2007-11-09 | 140,000 | 140,000 | 129,000 | 133,000 | 362 | 133 |
| 2007-11-08 | 134,000 | 139,000 | 127,000 | 138,000 | 390 | 138 |
| 2007-11-07 | 142,000 | 143,000 | 134,000 | 134,000 | 593 | 134 |
| 2007-11-06 | 145,000 | 145,000 | 134,000 | 138,000 | 1,070 | 138 |
| 2007-11-05 | 150,000 | 155,000 | 143,000 | 145,000 | 1,607 | 145 |
| 2007-11-02 | 151,000 | 163,000 | 142,000 | 148,000 | 4,715 | 148 |
| 2007-11-01 | 145,000 | 159,000 | 142,000 | 159,000 | 4,742 | 159 |
| 2007-10-31 | 146,000 | 151,000 | 140,000 | 140,000 | 1,847 | 140 |
| 2007-10-30 | 153,000 | 161,000 | 142,000 | 146,000 | 3,880 | 146 |
| 2007-10-29 | 150,000 | 164,000 | 147,000 | 151,000 | 6,521 | 151 |
| 2007-10-26 | 162,000 | 164,000 | 139,000 | 144,000 | 7,977 | 144 |
| 2007-10-25 | 171,000 | 184,000 | 154,000 | 157,000 | 16,446 | 157 |
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