2162 nmsホールディングス(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	368	375	366	374	14,700	187
2013-12-27	378	379	364	374	12,800	187
2013-12-26	365	372	363	366	13,400	183
2013-12-25	36,800	37,450	35,550	36,000	436	180
2013-12-24	37,000	37,800	36,500	37,000	376	185
2013-12-20	37,850	37,850	37,050	37,050	140	185.25
2013-12-19	37,050	37,250	37,000	37,250	213	186.25
2013-12-18	37,650	38,000	37,050	37,050	175	185.25
2013-12-17	37,900	38,400	37,600	37,900	188	189.50
2013-12-16	38,650	39,000	38,050	38,100	195	190.50
2013-12-13	38,850	39,000	38,650	38,800	67	194
2013-12-12	38,600	39,250	38,600	38,850	166	194.25
2013-12-11	39,700	39,700	39,000	39,300	80	196.50
2013-12-10	39,500	39,750	39,000	39,750	121	198.75
2013-12-09	39,450	39,450	39,100	39,350	176	196.75
2013-12-06	38,700	39,300	38,600	39,050	92	195.25
2013-12-05	39,000	39,200	38,800	39,000	51	195
2013-12-04	39,450	39,450	38,800	39,000	89	195
2013-12-03	39,200	39,500	39,000	39,500	169	197.50
2013-12-02	38,500	39,300	38,350	39,200	338	196
2013-11-29	38,200	38,600	38,200	38,350	289	191.75
2013-11-28	38,350	38,950	38,300	38,600	121	193
2013-11-27	38,350	38,750	38,150	38,600	198	193
2013-11-26	38,850	39,150	38,600	38,950	140	194.75
2013-11-25	39,400	39,400	38,350	38,850	210	194.25
2013-11-22	39,000	39,300	38,600	38,900	302	194.50
2013-11-21	38,850	39,500	38,800	39,150	221	195.75
2013-11-20	39,500	39,900	38,850	39,200	157	196
2013-11-19	40,000	40,700	39,000	39,000	278	195
2013-11-18	39,100	42,800	39,100	40,500	707	202.50
2013-11-15	37,550	39,650	37,500	39,000	1,499	195
2013-11-14	41,500	43,600	40,800	42,450	292	212.25
2013-11-13	42,850	42,900	41,000	41,500	112	207.50
2013-11-12	43,050	43,050	41,000	42,500	169	212.50
2013-11-11	44,300	44,450	41,000	42,350	246	211.75
2013-11-08	39,000	46,750	39,000	43,600	1,586	218
2013-11-07	39,700	39,800	39,000	39,800	84	199
2013-11-06	38,150	40,100	38,150	39,000	202	195
2013-11-05	37,700	38,950	37,700	38,400	595	192
2013-11-01	40,900	41,200	38,500	39,800	379	199
2013-10-31	41,800	41,800	40,900	41,600	55	208
2013-10-30	43,900	43,900	41,700	41,700	199	208.50
2013-10-29	44,200	44,200	43,650	43,900	66	219.50
2013-10-28	44,250	44,650	43,550	44,000	122	220
2013-10-25	43,600	44,200	42,800	43,550	284	217.75
2013-10-24	42,900	43,000	42,200	43,000	101	215
2013-10-23	42,400	44,150	41,300	42,700	468	213.50
2013-10-22	41,500	42,500	41,500	42,200	223	211
2013-10-21	40,000	40,850	40,000	40,800	143	204
2013-10-18	40,000	40,100	39,650	39,900	126	199.50
2013-10-17	40,350	40,450	40,000	40,000	43	200
2013-10-16	40,000	40,000	39,200	39,850	90	199.25
2013-10-15	39,900	40,100	39,500	39,600	158	198
2013-10-11	40,150	40,350	39,750	40,000	45	200
2013-10-10	39,550	40,850	39,400	39,450	105	197.25
2013-10-09	39,850	39,850	38,600	39,550	55	197.75
2013-10-08	38,800	40,000	38,750	39,200	71	196
2013-10-07	39,400	40,850	38,600	38,750	218	193.75
2013-10-04	39,800	40,600	38,100	39,500	493	197.50
2013-10-03	41,000	41,000	39,100	40,950	172	204.75
2013-10-02	42,000	42,500	41,000	41,000	330	205
2013-10-01	42,900	42,900	41,600	41,700	227	208.50
2013-09-30	44,250	44,500	42,100	43,000	244	215
2013-09-27	41,100	45,750	41,000	43,550	786	217.75
2013-09-26	40,550	41,450	40,550	40,950	286	204.75
2013-09-25	41,500	41,500	40,700	40,950	245	204.75
2013-09-24	40,600	41,100	40,600	41,100	118	205.50
2013-09-20	40,650	40,800	40,350	40,650	73	203.25
2013-09-19	41,450	41,500	40,100	40,650	283	203.25
2013-09-18	40,100	41,650	40,100	40,600	196	203
2013-09-17	39,800	41,000	39,800	40,050	277	200.25
2013-09-13	41,000	41,000	39,500	39,950	404	199.75
2013-09-12	41,050	41,450	40,900	40,900	99	204.50
2013-09-11	41,450	42,000	41,000	41,050	144	205.25
2013-09-10	40,850	41,200	40,750	40,900	68	204.50
2013-09-09	40,600	41,400	40,500	40,850	194	204.25
2013-09-06	41,450	41,450	40,700	40,700	55	203.50
2013-09-05	42,000	42,000	40,850	41,000	43	205
2013-09-04	42,400	42,400	41,050	41,300	53	206.50
2013-09-03	41,250	41,850	41,250	41,750	33	208.75
2013-09-02	41,000	42,000	40,750	41,250	36	206.25
2013-08-30	40,400	41,850	40,150	40,750	33	203.75
2013-08-29	40,850	40,850	40,250	40,350	41	201.75
2013-08-28	41,500	41,500	39,450	40,150	183	200.75
2013-08-27	42,200	42,200	41,900	41,900	108	209.50
2013-08-26	42,150	42,250	42,000	42,000	38	210
2013-08-23	43,000	43,000	42,200	42,200	40	211
2013-08-22	42,000	42,700	41,950	42,200	82	211
2013-08-21	42,800	44,950	42,000	42,500	218	212.50
2013-08-20	45,350	45,400	43,200	43,200	94	216
2013-08-19	43,900	45,400	43,150	45,000	114	225
2013-08-16	44,000	44,500	42,700	44,500	145	222.50
2013-08-15	42,400	44,100	42,400	43,300	93	216.50
2013-08-14	43,150	43,500	42,100	43,500	119	217.50
2013-08-13	42,000	43,500	41,950	41,950	68	209.75
2013-08-12	42,250	43,400	40,000	41,300	353	206.50
2013-08-09	45,000	45,050	42,300	42,950	719	214.75
2013-08-08	46,800	47,800	46,200	47,000	140	235
2013-08-07	49,600	49,600	47,850	47,950	120	239.75
2013-08-06	48,500	50,900	47,700	49,600	263	248
2013-08-05	47,000	48,150	46,950	47,250	94	236.25
2013-08-02	47,000	47,950	46,300	47,650	90	238.25
2013-08-01	47,500	47,950	45,000	46,850	162	234.25
2013-07-31	49,000	49,000	47,500	47,500	114	237.50
2013-07-30	45,450	49,000	45,400	49,000	250	245
2013-07-29	51,800	51,800	47,500	47,550	421	237.75
2013-07-26	52,100	54,000	50,800	51,600	133	258
2013-07-25	52,000	54,800	51,700	52,800	332	264
2013-07-24	50,400	52,300	50,300	51,500	205	257.50
2013-07-23	53,100	53,100	50,300	51,400	202	257
2013-07-22	49,800	54,000	49,800	53,100	405	265.50
2013-07-19	52,800	52,800	48,500	50,800	256	254
2013-07-18	53,100	54,100	51,600	52,500	245	262.50
2013-07-17	54,000	54,000	52,000	52,100	230	260.50
2013-07-16	51,800	53,500	49,800	53,000	576	265
2013-07-12	50,100	51,900	50,100	50,800	107	254
2013-07-11	49,400	51,500	48,300	50,000	95	250
2013-07-10	52,600	53,000	49,000	49,700	531	248.50
2013-07-09	54,800	55,000	51,500	53,000	712	265
2013-07-08	53,000	56,800	52,500	54,700	1,066	273.50
2013-07-05	47,100	53,600	46,000	53,000	1,454	265
2013-07-04	47,500	47,500	46,450	46,550	169	232.75
2013-07-03	46,600	47,500	46,300	47,500	262	237.50
2013-07-02	46,500	48,300	45,100	46,600	485	233
2013-07-01	41,850	44,500	41,100	43,800	143	219
2013-06-28	40,000	42,500	40,000	42,500	209	212.50
2013-06-27	40,900	40,900	36,450	38,800	728	194
2013-06-26	43,500	44,000	38,350	38,450	434	192.25
2013-06-25	46,850	46,850	41,300	42,900	411	214.50
2013-06-24	46,900	48,000	46,850	46,850	203	234.25
2013-06-21	45,200	47,200	44,550	46,850	258	234.25
2013-06-20	48,500	48,900	47,000	47,350	187	236.75
2013-06-19	49,800	50,500	48,900	48,950	136	244.75
2013-06-18	49,700	49,700	48,600	49,450	171	247.25
2013-06-17	49,600	50,800	48,000	49,000	176	245
2013-06-14	48,350	49,500	48,200	49,000	269	245
2013-06-13	49,600	49,600	48,100	48,500	71	242.50
2013-06-12	47,150	50,900	47,100	50,600	136	253
2013-06-11	50,000	52,400	48,200	50,100	241	250.50
2013-06-10	50,000	51,000	47,050	49,600	334	248
2013-06-07	45,900	47,500	41,700	46,000	758	230
2013-06-06	55,900	55,900	48,000	48,000	1,013	240
2013-06-05	59,000	59,500	55,600	56,900	400	284.50
2013-06-04	57,800	58,900	55,000	58,400	265	292
2013-06-03	60,000	60,000	56,300	58,000	577	290
2013-05-31	60,700	62,000	59,200	61,000	329	305
2013-05-30	60,600	61,600	57,900	58,700	541	293.50
2013-05-29	59,000	65,400	58,100	63,000	1,219	315
2013-05-28	54,200	58,500	54,200	56,600	458	283
2013-05-27	56,000	56,700	54,200	56,200	498	281
2013-05-24	57,900	60,800	53,000	58,700	1,027	293.50
2013-05-23	65,000	66,000	54,200	54,900	2,494	274.50
2013-05-22	68,000	68,000	62,300	64,200	959	321
2013-05-21	74,000	74,000	66,300	68,200	1,549	341
2013-05-20	71,100	74,100	67,200	74,100	2,070	370.50
2013-05-17	61,800	66,900	59,100	64,100	1,558	320.50
2013-05-16	76,000	77,000	59,000	61,800	3,191	309
2013-05-15	85,000	85,000	64,200	74,000	3,478	370
2013-05-14	70,100	79,100	69,300	79,100	3,970	395.50
2013-05-13	64,500	72,100	64,500	69,100	2,424	345.50
2013-05-10	63,000	65,800	58,900	62,300	1,580	311.50
2013-05-09	57,700	65,400	57,700	65,400	3,574	327
2013-05-08	52,000	57,500	51,000	55,400	1,333	277
2013-05-07	50,000	53,000	49,800	53,000	1,196	265
2013-05-02	47,700	48,950	46,850	48,800	235	244
2013-05-01	47,850	47,950	46,850	47,900	310	239.50
2013-04-30	47,850	48,950	47,300	48,100	225	240.50
2013-04-26	47,800	47,850	46,750	47,150	266	235.75
2013-04-25	46,700	47,350	46,000	46,900	238	234.50
2013-04-24	48,250	48,800	46,300	46,600	493	233
2013-04-23	48,950	48,950	47,500	48,000	202	240
2013-04-22	50,000	50,100	48,650	48,900	575	244.50
2013-04-19	46,450	49,850	46,450	48,800	954	244
2013-04-18	46,000	46,450	45,700	46,150	160	230.75
2013-04-17	44,750	46,450	44,100	45,650	288	228.25
2013-04-16	44,000	44,300	43,000	44,300	137	221.50
2013-04-15	45,700	45,700	43,000	44,700	278	223.50
2013-04-12	45,000	46,600	45,000	45,650	524	228.25
2013-04-11	44,500	45,000	44,200	44,650	269	223.25
2013-04-10	43,600	44,550	43,550	44,150	391	220.75
2013-04-09	44,300	44,500	42,950	44,500	301	222.50
2013-04-08	43,200	44,500	43,000	44,000	222	220
2013-04-05	43,000	44,000	42,800	42,950	446	214.75
2013-04-04	43,050	43,500	42,400	43,200	161	216
2013-04-03	43,450	44,500	43,000	44,000	366	220
2013-04-02	41,400	43,200	40,550	42,550	486	212.75
2013-04-01	46,250	46,300	41,700	42,000	1,041	210
2013-03-29	48,000	48,000	45,650	46,000	2,119	230
2013-03-28	48,000	49,400	45,550	49,400	6,219	247
2013-03-27	42,100	42,750	42,000	42,400	55	212
2013-03-26	42,000	43,000	42,000	42,100	278	210.50
2013-03-25	42,750	42,850	42,250	42,250	96	211.25
2013-03-22	42,900	42,900	42,000	42,000	211	210
2013-03-21	42,650	43,100	41,850	42,900	549	214.50
2013-03-19	42,300	43,000	42,300	42,950	161	214.75
2013-03-18	43,400	43,750	42,000	42,100	363	210.50
2013-03-15	44,000	44,500	43,250	43,300	307	216.50
2013-03-14	44,450	44,600	43,200	44,000	155	220
2013-03-13	42,800	43,950	42,800	43,750	155	218.75
2013-03-12	44,750	44,750	43,000	43,250	287	216.25
2013-03-11	45,000	45,500	44,000	44,750	411	223.75
2013-03-08	44,000	45,000	43,500	44,200	482	221
2013-03-07	43,500	44,400	43,300	44,200	299	221
2013-03-06	42,800	44,000	42,800	43,550	233	217.75
2013-03-05	44,500	44,500	43,300	43,300	337	216.50
2013-03-04	43,700	44,900	43,400	43,950	561	219.75
2013-03-01	43,400	43,650	42,600	43,600	146	218
2013-02-28	43,700	43,700	42,700	43,200	184	216
2013-02-27	43,500	43,600	42,300	43,600	209	218
2013-02-26	42,050	43,200	42,050	43,100	257	215.50
2013-02-25	43,750	44,000	42,900	43,700	258	218.50
2013-02-22	44,100	44,150	42,400	43,700	331	218.50
2013-02-21	43,900	45,200	43,000	43,550	424	217.75
2013-02-20	42,050	44,500	41,000	44,000	920	220
2013-02-19	40,400	40,400	39,500	40,150	136	200.75
2013-02-18	39,650	39,950	38,150	39,750	235	198.75
2013-02-15	42,800	42,800	38,850	39,250	901	196.25
2013-02-14	38,500	40,650	37,950	39,950	436	199.75
2013-02-13	39,000	39,750	37,850	37,950	429	189.75
2013-02-12	38,150	40,000	37,050	39,000	578	195
2013-02-08	40,200	40,250	37,950	38,000	512	190
2013-02-07	41,500	41,600	39,000	40,100	501	200.50
2013-02-06	41,050	41,300	40,550	41,300	134	206.50
2013-02-05	41,550	41,800	40,750	41,050	248	205.25
2013-02-04	42,050	42,200	41,000	42,000	402	210
2013-02-01	42,700	42,700	42,000	42,400	218	212
2013-01-31	41,750	42,300	41,450	42,300	338	211.50
2013-01-30	41,150	42,350	41,000	41,400	926	207
2013-01-29	40,450	43,950	40,050	42,750	3,221	213.75
2013-01-28	42,350	42,350	42,350	42,350	240	211.75
2013-01-25	49,400	50,400	49,150	49,350	230	246.75
2013-01-24	49,950	49,950	48,500	49,900	474	249.50
2013-01-23	53,000	53,000	50,100	50,200	613	251
2013-01-22	52,700	53,900	51,500	52,700	584	263.50
2013-01-21	49,700	54,800	49,000	51,000	1,657	255
2013-01-18	48,300	48,600	47,300	48,400	349	242
2013-01-17	48,100	48,100	46,000	46,900	379	234.50
2013-01-16	47,000	49,900	46,250	48,200	1,093	241
2013-01-15	47,400	48,950	46,250	46,600	916	233
2013-01-11	44,000	50,400	44,000	47,100	4,569	235.50
2013-01-10	42,400	43,500	42,400	43,350	302	216.75
2013-01-09	41,200	42,200	41,100	42,100	171	210.50
2013-01-08	42,500	43,000	41,600	42,100	281	210.50
2013-01-07	42,000	42,450	41,550	42,300	360	211.50
2013-01-04	41,150	41,500	39,950	41,150	451	205.75

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

2024年06月
日	月	火	水	木	金	土
« 05月31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