2162 nmsホールディングス(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	751	761	742	760	38,000	380
2015-12-29	740	765	740	751	28,900	375.50
2015-12-28	720	765	720	755	19,700	377.50
2015-12-25	710	730	710	717	147,100	358.50
2015-12-24	765	765	712	715	138,200	357.50
2015-12-22	748	778	748	755	38,500	377.50
2015-12-21	765	765	735	748	125,500	374
2015-12-18	760	795	760	766	79,800	383
2015-12-17	742	768	733	756	87,500	378
2015-12-16	721	739	721	727	80,000	363.50
2015-12-15	733	737	703	714	98,500	357
2015-12-14	742	767	731	739	142,800	369.50
2015-12-11	757	788	757	761	72,700	380.50
2015-12-10	745	774	745	770	92,400	385
2015-12-09	783	786	754	756	100,500	378
2015-12-08	815	815	792	792	43,800	396
2015-12-07	805	818	789	815	74,700	407.50
2015-12-04	807	820	800	800	60,700	400
2015-12-03	815	826	812	822	46,500	411
2015-12-02	829	834	812	815	99,200	407.50
2015-12-01	841	847	823	829	72,400	414.50
2015-11-30	838	854	835	839	66,200	419.50
2015-11-27	853	877	839	848	105,600	424
2015-11-26	830	859	830	855	78,900	427.50
2015-11-25	854	854	835	842	59,100	421
2015-11-24	854	868	848	858	74,800	429
2015-11-20	850	872	842	859	81,900	429.50
2015-11-19	842	851	840	845	102,600	422.50
2015-11-18	829	870	819	851	206,100	425.50
2015-11-17	875	881	824	840	202,500	420
2015-11-16	921	939	865	865	339,100	432.50
2015-11-13	929	978	926	955	165,300	477.50
2015-11-12	946	960	927	930	120,300	465
2015-11-11	940	1,008	937	950	285,500	475
2015-11-10	960	960	922	940	162,100	470
2015-11-09	929	963	924	963	137,200	481.50
2015-11-06	870	920	870	915	55,500	457.50
2015-11-05	898	902	870	870	48,600	435
2015-11-04	918	918	891	894	39,000	447
2015-11-02	900	911	895	904	38,500	452
2015-10-30	865	917	865	915	85,800	457.50
2015-10-29	874	880	855	869	80,600	434.50
2015-10-28	893	894	871	875	42,100	437.50
2015-10-27	895	895	880	889	21,900	444.50
2015-10-26	890	896	876	887	75,300	443.50
2015-10-23	890	894	880	882	48,700	441
2015-10-22	895	901	875	891	83,600	445.50
2015-10-21	930	930	892	896	101,000	448
2015-10-20	947	957	919	932	60,500	466
2015-10-19	958	959	943	946	56,800	473
2015-10-16	976	976	943	943	59,400	471.50
2015-10-15	938	968	932	966	54,200	483
2015-10-14	957	976	930	938	98,600	469
2015-10-13	954	988	941	972	122,000	486
2015-10-09	952	964	930	957	65,400	478.50
2015-10-08	965	995	940	952	101,500	476
2015-10-07	932	966	925	965	78,100	482.50
2015-10-06	969	983	918	937	178,600	468.50
2015-10-05	980	992	960	969	152,200	484.50
2015-10-02	955	997	948	976	245,800	488
2015-10-01	930	962	930	955	155,000	477.50
2015-09-30	903	942	903	930	179,700	465
2015-09-29	912	919	883	901	160,300	450.50
2015-09-28	895	946	895	942	216,900	471
2015-09-25	878	911	798	898	180,200	449
2015-09-24	899	915	877	882	72,000	441
2015-09-18	906	942	886	920	157,400	460
2015-09-17	915	964	895	912	476,900	456
2015-09-16	870	878	802	877	258,200	438.50
2015-09-15	826	883	806	857	344,100	428.50
2015-09-14	820	833	792	812	178,400	406
2015-09-11	753	841	751	834	282,000	417
2015-09-10	732	763	727	759	162,700	379.50
2015-09-09	753	790	726	775	416,900	387.50
2015-09-08	724	730	689	712	318,900	356
2015-09-07	791	803	699	717	968,500	358.50
2015-09-04	895	895	765	808	456,100	404
2015-09-03	920	921	862	883	231,900	441.50
2015-09-02	832	914	830	898	223,800	449
2015-09-01	951	971	875	877	452,300	438.50
2015-08-31	915	957	898	938	473,400	469
2015-08-28	916	924	888	890	327,600	445
2015-08-27	893	945	871	872	730,900	436
2015-08-26	810	889	808	878	512,200	439
2015-08-25	794	880	751	786	659,900	393
2015-08-24	860	945	821	824	723,900	412
2015-08-21	891	942	857	888	622,500	444
2015-08-20	960	1,060	932	951	1,402,400	475.50
2015-08-19	1,025	1,055	923	966	1,568,000	483
2015-08-18	1,060	1,270	1,016	1,102	2,746,600	551
2015-08-17	1,100	1,135	1,025	1,050	2,826,400	525
2015-08-14	952	1,087	918	1,087	3,918,300	543.50
2015-08-13	863	979	849	937	2,781,800	468.50
2015-08-12	830	860	810	843	371,400	421.50
2015-08-11	827	843	790	830	369,200	415
2015-08-10	780	895	751	847	3,846,100	423.50
2015-08-07	651	750	646	750	52,400	375
2015-08-06	662	664	650	650	41,200	325
2015-08-05	678	686	657	658	39,000	329
2015-08-04	670	685	668	678	17,700	339
2015-08-03	655	671	642	671	14,900	335.50
2015-07-31	653	662	646	655	9,600	327.50
2015-07-30	639	675	639	662	27,200	331
2015-07-29	658	671	643	643	7,400	321.50
2015-07-28	647	658	626	658	10,000	329
2015-07-27	673	675	650	654	17,500	327
2015-07-24	671	678	662	663	13,800	331.50
2015-07-23	674	699	664	672	31,200	336
2015-07-22	680	705	673	684	95,800	342
2015-07-21	670	679	660	679	45,100	339.50
2015-07-17	669	669	644	656	23,400	328
2015-07-16	658	669	653	668	23,000	334
2015-07-15	657	679	657	668	38,400	334
2015-07-14	625	667	625	650	59,500	325
2015-07-13	600	630	599	622	36,900	311
2015-07-10	626	627	596	601	51,400	300.50
2015-07-09	579	609	529	597	280,000	298.50
2015-07-08	653	656	602	619	607,400	309.50
2015-07-07	609	644	609	644	25,500	322
2015-07-06	631	631	600	617	63,500	308.50
2015-07-03	647	647	626	631	9,500	315.50
2015-07-02	653	653	636	645	48,000	322.50
2015-07-01	628	641	620	641	11,100	320.50
2015-06-30	603	634	603	618	28,300	309
2015-06-29	640	640	614	617	47,600	308.50
2015-06-26	660	662	655	658	18,800	329
2015-06-25	672	686	670	670	11,500	335
2015-06-24	670	693	660	682	41,800	341
2015-06-23	664	681	657	662	28,400	331
2015-06-22	683	683	646	671	82,700	335.50
2015-06-19	710	710	671	690	34,500	345
2015-06-18	696	713	690	703	66,000	351.50
2015-06-17	700	730	680	705	132,500	352.50
2015-06-16	705	705	668	682	74,700	341
2015-06-15	699	713	680	696	126,100	348
2015-06-12	640	724	639	701	404,100	350.50
2015-06-11	623	654	620	636	66,900	318
2015-06-10	612	624	612	620	23,500	310
2015-06-09	607	622	604	612	22,800	306
2015-06-08	625	625	604	613	35,500	306.50
2015-06-05	625	629	620	622	29,900	311
2015-06-04	630	636	625	629	21,700	314.50
2015-06-03	639	639	622	625	25,700	312.50
2015-06-02	631	648	629	634	42,800	317
2015-06-01	620	635	615	629	32,000	314.50
2015-05-29	615	628	615	627	51,200	313.50
2015-05-28	646	646	628	630	33,700	315
2015-05-27	640	648	632	639	39,300	319.50
2015-05-26	662	668	652	653	45,600	326.50
2015-05-25	668	671	650	662	85,500	331
2015-05-22	640	673	632	658	312,500	329
2015-05-21	632	640	623	624	65,500	312
2015-05-20	637	647	620	628	154,900	314
2015-05-19	658	668	639	646	187,000	323
2015-05-18	700	706	665	668	166,200	334
2015-05-15	678	705	676	685	109,700	342.50
2015-05-14	718	732	686	688	230,400	344
2015-05-13	815	829	732	732	546,700	366
2015-05-12	751	799	751	792	288,100	396
2015-05-11	760	780	723	761	219,500	380.50
2015-05-08	750	811	711	760	1,001,100	380
2015-05-07	673	752	671	745	638,500	372.50
2015-05-01	645	697	637	693	400,900	346.50
2015-04-30	654	671	633	639	176,500	319.50
2015-04-28	668	683	642	674	277,400	337
2015-04-27	638	673	626	668	284,900	334
2015-04-24	635	673	630	642	316,500	321
2015-04-23	646	651	627	634	595,900	317
2015-04-22	681	730	634	676	1,301,700	338
2015-04-21	676	709	634	661	1,304,300	330.50
2015-04-20	569	675	568	675	117,100	337.50
2015-04-17	580	587	566	575	202,300	287.50
2015-04-16	591	631	573	599	486,600	299.50
2015-04-15	606	611	585	597	275,200	298.50
2015-04-14	632	640	612	619	248,600	309.50
2015-04-13	645	658	626	638	532,400	319
2015-04-10	632	718	630	681	2,434,300	340.50
2015-04-09	621	647	594	618	1,100,500	309
2015-04-08	774	786	661	661	1,767,500	330.50
2015-04-07	724	789	639	789	3,027,600	394.50
2015-04-06	768	768	680	689	2,948,500	344.50
2015-04-03	588	668	571	668	692,300	334
2015-04-02	577	620	528	568	2,635,700	284
2015-04-01	578	643	524	527	2,768,700	263.50
2015-03-31	522	558	500	558	1,985,100	279
2015-03-30	478	478	478	478	126,100	239
2015-03-27	400	406	397	398	12,500	199
2015-03-26	403	408	401	401	14,600	200.50
2015-03-25	411	411	403	405	19,500	202.50
2015-03-24	412	414	408	411	16,100	205.50
2015-03-23	413	413	407	410	31,900	205
2015-03-20	412	416	406	413	38,700	206.50
2015-03-19	406	408	396	404	15,900	202
2015-03-18	399	410	399	403	37,000	201.50
2015-03-17	396	398	395	397	13,100	198.50
2015-03-16	395	396	392	396	24,300	198
2015-03-13	395	396	391	392	19,500	196
2015-03-12	390	395	390	393	16,300	196.50
2015-03-11	394	395	391	395	8,500	197.50
2015-03-10	393	395	390	391	10,700	195.50
2015-03-09	394	397	393	393	11,300	196.50
2015-03-06	394	399	394	398	17,700	199
2015-03-05	395	399	393	397	12,900	198.50
2015-03-04	396	397	395	395	10,700	197.50
2015-03-03	400	404	396	397	45,300	198.50
2015-03-02	394	401	393	397	45,200	198.50
2015-02-27	392	396	392	395	25,800	197.50
2015-02-26	395	397	392	393	26,000	196.50
2015-02-25	395	397	392	395	19,100	197.50
2015-02-24	389	394	389	394	20,900	197
2015-02-23	392	394	386	388	63,700	194
2015-02-20	396	398	392	393	28,600	196.50
2015-02-19	398	401	393	397	41,500	198.50
2015-02-18	403	403	397	398	31,100	199
2015-02-17	403	407	399	403	39,600	201.50
2015-02-16	407	408	394	399	154,800	199.50
2015-02-13	419	436	411	428	441,200	214
2015-02-12	415	421	414	417	5,000	208.50
2015-02-10	415	420	410	415	9,200	207.50
2015-02-09	425	425	412	415	9,500	207.50
2015-02-06	416	422	416	419	4,800	209.50
2015-02-05	418	425	411	415	12,900	207.50
2015-02-04	410	420	410	418	7,300	209
2015-02-03	415	417	406	410	18,400	205
2015-02-02	422	427	418	418	15,500	209
2015-01-30	421	424	418	421	5,800	210.50
2015-01-29	423	425	420	423	8,100	211.50
2015-01-28	423	427	420	423	7,000	211.50
2015-01-27	427	429	422	423	7,300	211.50
2015-01-26	425	433	425	427	7,100	213.50
2015-01-23	432	435	424	425	21,100	212.50
2015-01-22	432	432	424	432	15,000	216
2015-01-21	439	439	431	433	10,400	216.50
2015-01-20	440	450	436	439	19,400	219.50
2015-01-19	435	440	432	437	10,500	218.50
2015-01-16	433	437	422	427	24,200	213.50
2015-01-15	437	450	434	434	31,200	217
2015-01-14	441	449	436	440	37,000	220
2015-01-13	435	450	428	445	97,900	222.50
2015-01-09	440	447	432	432	42,800	216
2015-01-08	426	445	426	432	41,800	216
2015-01-07	427	432	422	423	15,900	211.50
2015-01-06	423	428	419	419	39,200	209.50
2015-01-05	412	436	412	431	44,700	215.50

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