2162 nmsホールディングス(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,140	2,225	2,125	2,146	114,300	1,073
2017-12-28	2,128	2,230	2,092	2,162	201,300	1,081
2017-12-27	2,085	2,150	2,065	2,126	136,400	1,063
2017-12-26	2,030	2,188	2,027	2,128	237,200	1,064
2017-12-25	2,129	2,129	2,025	2,038	134,900	1,019
2017-12-22	2,073	2,150	2,045	2,092	130,800	1,046
2017-12-21	2,040	2,128	2,015	2,076	156,600	1,038
2017-12-20	2,089	2,181	2,002	2,040	262,400	1,020
2017-12-19	1,932	2,067	1,932	2,046	230,000	1,023
2017-12-18	2,030	2,077	1,908	1,940	267,900	970
2017-12-15	1,961	2,009	1,913	1,989	165,400	994.50
2017-12-14	1,896	2,043	1,894	2,004	251,100	1,002
2017-12-13	1,881	1,923	1,839	1,891	179,000	945.50
2017-12-12	1,915	1,961	1,837	1,861	236,100	930.50
2017-12-11	1,795	1,985	1,785	1,950	368,900	975
2017-12-08	1,791	1,806	1,733	1,768	160,400	884
2017-12-07	1,758	1,867	1,758	1,796	142,100	898
2017-12-06	1,751	1,811	1,685	1,755	167,000	877.50
2017-12-05	1,708	1,796	1,686	1,766	239,500	883
2017-12-04	1,850	1,880	1,758	1,763	238,400	881.50
2017-12-01	1,800	1,950	1,800	1,885	385,400	942.50
2017-11-30	1,726	1,820	1,637	1,781	387,100	890.50
2017-11-29	1,780	1,829	1,727	1,752	193,500	876
2017-11-28	1,750	1,814	1,656	1,776	343,600	888
2017-11-27	1,721	1,850	1,676	1,785	322,900	892.50
2017-11-24	1,621	1,743	1,605	1,730	220,300	865
2017-11-22	1,690	1,737	1,624	1,690	321,100	845
2017-11-21	1,688	1,690	1,560	1,681	364,500	840.50
2017-11-20	1,520	1,639	1,512	1,630	732,300	815
2017-11-17	1,335	1,467	1,310	1,467	480,300	733.50
2017-11-16	1,236	1,393	1,236	1,365	476,100	682.50
2017-11-15	1,250	1,304	1,217	1,296	595,800	648
2017-11-14	1,167	1,231	1,148	1,201	285,900	600.50
2017-11-13	1,288	1,415	1,101	1,129	1,128,200	564.50
2017-11-10	1,230	1,270	1,217	1,264	121,000	632
2017-11-09	1,277	1,314	1,212	1,258	316,600	629
2017-11-08	1,271	1,297	1,259	1,291	132,300	645.50
2017-11-07	1,260	1,295	1,243	1,283	337,800	641.50
2017-11-06	1,226	1,490	1,221	1,277	1,334,600	638.50
2017-11-02	1,284	1,290	1,222	1,245	173,500	622.50
2017-11-01	1,320	1,334	1,267	1,290	138,100	645
2017-10-31	1,263	1,320	1,246	1,311	131,800	655.50
2017-10-30	1,278	1,308	1,245	1,267	115,300	633.50
2017-10-27	1,284	1,313	1,263	1,278	122,000	639
2017-10-26	1,217	1,280	1,217	1,260	114,700	630
2017-10-25	1,245	1,268	1,216	1,220	120,800	610
2017-10-24	1,214	1,263	1,195	1,250	107,400	625
2017-10-23	1,271	1,271	1,218	1,227	130,300	613.50
2017-10-20	1,208	1,224	1,182	1,211	163,100	605.50
2017-10-19	1,246	1,261	1,219	1,224	147,900	612
2017-10-18	1,305	1,320	1,247	1,247	292,700	623.50
2017-10-17	1,330	1,368	1,307	1,310	231,400	655
2017-10-16	1,355	1,449	1,309	1,344	626,500	672
2017-10-13	1,419	1,438	1,332	1,355	251,700	677.50
2017-10-12	1,467	1,480	1,394	1,403	361,400	701.50
2017-10-11	1,380	1,475	1,380	1,475	478,900	737.50
2017-10-10	1,300	1,419	1,299	1,380	356,600	690
2017-10-06	1,282	1,309	1,265	1,278	71,500	639
2017-10-05	1,287	1,320	1,263	1,282	151,800	641
2017-10-04	1,301	1,306	1,251	1,288	229,400	644
2017-10-03	1,306	1,340	1,279	1,313	164,100	656.50
2017-10-02	1,345	1,345	1,263	1,296	241,200	648
2017-09-29	1,347	1,351	1,301	1,328	179,100	664
2017-09-28	1,364	1,374	1,328	1,347	175,200	673.50
2017-09-27	1,360	1,414	1,342	1,354	243,000	677
2017-09-26	1,300	1,437	1,289	1,369	447,000	684.50
2017-09-25	1,279	1,362	1,270	1,316	290,100	658
2017-09-22	1,303	1,323	1,221	1,240	307,800	620
2017-09-21	1,288	1,370	1,275	1,303	230,500	651.50
2017-09-20	1,298	1,330	1,264	1,270	264,600	635
2017-09-19	1,319	1,399	1,239	1,344	506,200	672
2017-09-15	1,324	1,357	1,250	1,265	374,200	632.50
2017-09-14	1,210	1,345	1,210	1,299	591,800	649.50
2017-09-13	1,282	1,300	1,205	1,222	449,200	611
2017-09-12	1,150	1,317	1,130	1,298	1,032,800	649
2017-09-11	1,050	1,175	1,030	1,144	1,157,400	572
2017-09-08	979	1,000	930	1,000	293,900	500
2017-09-07	925	980	910	954	292,800	477
2017-09-06	860	935	841	904	336,000	452
2017-09-05	962	984	865	877	556,500	438.50
2017-09-04	982	1,050	924	950	536,400	475
2017-09-01	1,030	1,047	1,004	1,010	230,900	505
2017-08-31	1,010	1,109	1,006	1,060	739,900	530
2017-08-30	1,020	1,029	955	1,005	356,400	502.50
2017-08-29	954	1,036	942	1,019	549,000	509.50
2017-08-28	1,056	1,079	981	981	873,600	490.50
2017-08-25	1,057	1,067	981	1,030	2,028,800	515
2017-08-24	932	1,052	919	1,052	1,778,600	526
2017-08-23	912	939	876	902	332,100	451
2017-08-22	864	912	864	886	318,800	443
2017-08-21	915	931	868	887	445,000	443.50
2017-08-18	923	1,010	899	901	1,428,100	450.50
2017-08-17	961	990	929	953	1,031,900	476.50
2017-08-16	819	969	802	969	1,240,700	484.50
2017-08-15	804	930	798	826	1,868,300	413
2017-08-14	691	789	691	789	402,400	394.50
2017-08-10	708	713	686	689	107,800	344.50
2017-08-09	718	774	711	723	928,500	361.50
2017-08-08	610	720	610	720	1,073,900	360
2017-08-07	585	630	580	620	156,500	310
2017-08-04	573	576	551	568	98,800	284
2017-08-03	595	600	575	576	20,000	288
2017-08-02	576	587	576	585	7,300	292.50
2017-08-01	588	589	576	576	80,200	288
2017-07-31	589	599	585	593	19,500	296.50
2017-07-28	598	598	586	589	39,600	294.50
2017-07-27	599	605	597	600	18,200	300
2017-07-26	600	607	597	605	14,400	302.50
2017-07-25	605	605	593	599	16,000	299.50
2017-07-24	598	600	593	595	11,100	297.50
2017-07-21	603	603	593	596	19,100	298
2017-07-20	610	612	599	602	26,800	301
2017-07-19	606	612	606	606	10,100	303
2017-07-18	605	610	602	605	7,700	302.50
2017-07-14	604	607	602	605	8,200	302.50
2017-07-13	620	620	602	612	34,100	306
2017-07-12	620	625	613	613	18,400	306.50
2017-07-11	624	625	617	621	3,800	310.50
2017-07-10	613	628	613	624	7,200	312
2017-07-07	614	619	611	616	5,800	308
2017-07-06	621	621	619	620	2,600	310
2017-07-05	625	625	623	623	2,800	311.50
2017-07-04	623	632	615	625	20,500	312.50
2017-07-03	622	627	615	623	5,400	311.50
2017-06-30	614	625	608	613	10,600	306.50
2017-06-29	614	626	612	615	9,200	307.50
2017-06-28	619	633	616	616	21,900	308
2017-06-27	631	634	629	629	15,800	314.50
2017-06-26	636	645	626	638	19,200	319
2017-06-23	637	640	622	626	31,300	313
2017-06-22	627	630	620	627	6,800	313.50
2017-06-21	631	641	622	629	37,700	314.50
2017-06-20	617	635	617	631	49,300	315.50
2017-06-19	614	619	607	613	13,800	306.50
2017-06-16	606	615	601	609	11,100	304.50
2017-06-15	611	613	599	606	15,900	303
2017-06-14	614	615	610	613	13,300	306.50
2017-06-13	610	614	610	614	4,500	307
2017-06-12	614	617	608	610	11,600	305
2017-06-09	610	617	610	614	13,400	307
2017-06-08	604	612	604	609	27,100	304.50
2017-06-07	596	605	595	605	11,500	302.50
2017-06-06	604	605	599	599	14,600	299.50
2017-06-05	601	609	601	609	20,400	304.50
2017-06-02	609	609	598	601	16,300	300.50
2017-06-01	591	609	589	609	42,000	304.50
2017-05-31	574	627	574	584	156,000	292
2017-05-30	580	580	573	573	49,400	286.50
2017-05-29	578	585	578	578	6,300	289
2017-05-26	597	597	585	586	8,600	293
2017-05-25	597	598	591	591	8,200	295.50
2017-05-24	593	599	590	590	20,400	295
2017-05-23	600	603	593	594	11,500	297
2017-05-22	602	620	592	601	28,500	300.50
2017-05-19	574	604	574	603	24,200	301.50
2017-05-18	576	580	569	572	24,000	286
2017-05-17	595	597	589	589	17,100	294.50
2017-05-16	605	605	586	589	27,200	294.50
2017-05-15	596	615	595	598	65,600	299
2017-05-12	547	643	543	620	328,300	310
2017-05-11	540	549	540	546	43,600	273
2017-05-10	530	538	520	535	34,100	267.50
2017-05-09	500	525	499	523	48,800	261.50
2017-05-08	504	507	504	507	7,500	253.50
2017-05-02	499	501	499	500	9,000	250
2017-05-01	506	506	495	495	22,500	247.50
2017-04-28	504	504	500	501	6,900	250.50
2017-04-27	503	504	501	501	8,100	250.50
2017-04-26	501	505	492	501	9,800	250.50
2017-04-25	490	496	490	494	5,200	247
2017-04-24	510	510	492	492	374,800	246
2017-04-21	500	503	496	503	15,100	251.50
2017-04-20	493	495	490	494	13,900	247
2017-04-19	477	491	477	486	6,700	243
2017-04-18	478	482	476	477	13,700	238.50
2017-04-17	469	476	465	473	10,000	236.50
2017-04-14	463	478	463	469	10,700	234.50
2017-04-13	463	470	454	469	36,800	234.50
2017-04-12	472	479	462	464	52,500	232
2017-04-11	484	487	477	478	15,900	239
2017-04-10	495	495	480	491	16,300	245.50
2017-04-07	485	497	478	495	20,500	247.50
2017-04-06	492	492	481	491	9,300	245.50
2017-04-05	485	500	474	492	28,100	246
2017-04-04	482	490	464	474	34,000	237
2017-04-03	497	507	484	485	60,500	242.50
2017-03-31	497	517	495	506	48,500	253
2017-03-30	492	497	489	497	13,800	248.50
2017-03-29	488	495	485	495	15,200	247.50
2017-03-28	495	495	486	488	17,300	244
2017-03-27	493	493	484	485	13,500	242.50
2017-03-24	497	497	487	488	60,900	244
2017-03-23	480	483	475	477	9,700	238.50
2017-03-22	489	489	475	475	42,800	237.50
2017-03-21	492	496	489	489	201,400	244.50
2017-03-17	526	535	526	532	15,200	266
2017-03-16	541	548	528	532	53,400	266
2017-03-15	555	560	551	551	6,500	275.50
2017-03-14	563	564	559	559	9,100	279.50
2017-03-13	566	574	562	562	25,200	281
2017-03-10	565	573	562	565	15,100	282.50
2017-03-09	558	578	558	559	19,200	279.50
2017-03-08	560	561	552	555	22,600	277.50
2017-03-07	560	582	560	561	19,000	280.50
2017-03-06	565	570	561	562	31,500	281
2017-03-03	578	581	570	570	13,600	285
2017-03-02	581	588	575	579	29,400	289.50
2017-03-01	573	590	567	572	37,900	286
2017-02-28	569	584	561	574	32,700	287
2017-02-27	585	585	561	569	24,600	284.50
2017-02-24	576	577	567	575	19,400	287.50
2017-02-23	564	571	561	566	19,400	283
2017-02-22	577	583	561	564	45,500	282
2017-02-21	586	611	560	570	217,200	285
2017-02-20	548	575	541	575	108,300	287.50
2017-02-17	519	537	519	531	33,500	265.50
2017-02-16	528	543	515	520	64,100	260
2017-02-15	515	521	510	520	47,900	260
2017-02-14	552	562	500	507	273,300	253.50
2017-02-13	573	593	552	552	219,200	276
2017-02-10	629	630	611	623	36,700	311.50
2017-02-09	621	624	614	621	7,700	310.50
2017-02-08	613	623	610	619	18,100	309.50
2017-02-07	624	627	610	612	16,700	306
2017-02-06	644	644	627	630	55,100	315
2017-02-03	645	647	636	644	19,100	322
2017-02-02	639	648	630	645	39,300	322.50
2017-02-01	648	648	630	643	46,700	321.50
2017-01-31	620	648	600	648	68,800	324
2017-01-30	627	635	612	630	46,100	315
2017-01-27	630	630	617	623	14,200	311.50
2017-01-26	625	634	615	625	47,500	312.50
2017-01-25	632	632	616	628	17,600	314
2017-01-24	619	632	615	631	51,800	315.50
2017-01-23	607	624	581	622	48,900	311
2017-01-20	600	615	596	605	36,700	302.50
2017-01-19	578	637	578	604	121,800	302
2017-01-18	567	578	566	575	21,500	287.50
2017-01-17	583	584	570	577	37,700	288.50
2017-01-16	579	589	572	582	25,200	291
2017-01-13	580	590	577	580	31,700	290
2017-01-12	603	605	585	590	59,200	295
2017-01-11	591	606	591	602	76,400	301
2017-01-10	578	595	572	594	92,200	297
2017-01-06	581	581	557	578	246,400	289
2017-01-05	575	583	568	581	52,700	290.50
2017-01-04	536	577	536	572	86,600	286

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

2025年01月
日	月	火	水	木	金	土
« 12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