2162 nmsホールディングス(株) 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 | 250 | 250 | 246 | 249 | 22,900 | 249 |
| 2022-12-29 | 238 | 249 | 238 | 247 | 27,500 | 247 |
| 2022-12-28 | 238 | 242 | 230 | 242 | 62,800 | 242 |
| 2022-12-27 | 232 | 239 | 228 | 239 | 89,100 | 239 |
| 2022-12-26 | 226 | 235 | 225 | 233 | 43,900 | 233 |
| 2022-12-23 | 233 | 236 | 229 | 230 | 57,100 | 230 |
| 2022-12-22 | 230 | 237 | 230 | 236 | 31,300 | 236 |
| 2022-12-21 | 232 | 237 | 231 | 231 | 77,600 | 231 |
| 2022-12-20 | 248 | 248 | 231 | 236 | 96,500 | 236 |
| 2022-12-19 | 244 | 247 | 242 | 243 | 43,500 | 243 |
| 2022-12-16 | 248 | 252 | 247 | 247 | 32,200 | 247 |
| 2022-12-15 | 248 | 252 | 248 | 252 | 22,000 | 252 |
| 2022-12-14 | 250 | 250 | 245 | 248 | 34,800 | 248 |
| 2022-12-13 | 251 | 254 | 250 | 250 | 33,600 | 250 |
| 2022-12-12 | 253 | 254 | 249 | 249 | 49,100 | 249 |
| 2022-12-09 | 256 | 256 | 253 | 254 | 14,500 | 254 |
| 2022-12-08 | 255 | 256 | 254 | 255 | 14,200 | 255 |
| 2022-12-07 | 256 | 259 | 254 | 256 | 18,200 | 256 |
| 2022-12-06 | 253 | 259 | 253 | 258 | 28,100 | 258 |
| 2022-12-05 | 259 | 259 | 254 | 254 | 34,100 | 254 |
| 2022-12-02 | 267 | 267 | 259 | 260 | 28,600 | 260 |
| 2022-12-01 | 266 | 285 | 259 | 265 | 627,500 | 265 |
| 2022-11-30 | 263 | 265 | 258 | 258 | 70,100 | 258 |
| 2022-11-29 | 257 | 272 | 254 | 264 | 110,500 | 264 |
| 2022-11-28 | 263 | 264 | 251 | 259 | 63,300 | 259 |
| 2022-11-25 | 263 | 263 | 260 | 262 | 20,500 | 262 |
| 2022-11-24 | 261 | 262 | 261 | 262 | 11,800 | 262 |
| 2022-11-22 | 259 | 264 | 259 | 261 | 24,900 | 261 |
| 2022-11-21 | 261 | 261 | 258 | 260 | 18,700 | 260 |
| 2022-11-18 | 263 | 263 | 259 | 260 | 19,900 | 260 |
| 2022-11-17 | 260 | 263 | 250 | 263 | 65,000 | 263 |
| 2022-11-16 | 266 | 268 | 251 | 256 | 129,800 | 256 |
| 2022-11-15 | 278 | 278 | 265 | 266 | 80,800 | 266 |
| 2022-11-14 | 278 | 280 | 263 | 274 | 106,100 | 274 |
| 2022-11-11 | 282 | 283 | 278 | 278 | 64,500 | 278 |
| 2022-11-10 | 275 | 282 | 275 | 280 | 66,800 | 280 |
| 2022-11-09 | 273 | 280 | 273 | 277 | 71,700 | 277 |
| 2022-11-08 | 278 | 278 | 270 | 274 | 56,900 | 274 |
| 2022-11-07 | 275 | 275 | 269 | 270 | 20,900 | 270 |
| 2022-11-04 | 269 | 276 | 269 | 271 | 38,500 | 271 |
| 2022-11-02 | 278 | 278 | 274 | 274 | 15,300 | 274 |
| 2022-11-01 | 272 | 277 | 272 | 277 | 55,500 | 277 |
| 2022-10-31 | 272 | 273 | 270 | 271 | 27,200 | 271 |
| 2022-10-28 | 271 | 271 | 268 | 271 | 26,000 | 271 |
| 2022-10-27 | 264 | 271 | 262 | 269 | 35,300 | 269 |
| 2022-10-26 | 265 | 269 | 262 | 266 | 14,400 | 266 |
| 2022-10-25 | 264 | 266 | 260 | 263 | 22,100 | 263 |
| 2022-10-24 | 269 | 269 | 257 | 260 | 46,300 | 260 |
| 2022-10-21 | 267 | 272 | 262 | 264 | 78,600 | 264 |
| 2022-10-20 | 273 | 276 | 267 | 267 | 89,400 | 267 |
| 2022-10-19 | 279 | 279 | 267 | 276 | 46,000 | 276 |
| 2022-10-18 | 278 | 280 | 264 | 271 | 151,400 | 271 |
| 2022-10-17 | 263 | 301 | 262 | 278 | 1,078,900 | 278 |
| 2022-10-14 | 263 | 270 | 259 | 266 | 62,100 | 266 |
| 2022-10-13 | 263 | 264 | 253 | 257 | 36,900 | 257 |
| 2022-10-12 | 261 | 262 | 259 | 262 | 15,600 | 262 |
| 2022-10-11 | 261 | 261 | 258 | 260 | 55,500 | 260 |
| 2022-10-07 | 258 | 264 | 256 | 263 | 26,700 | 263 |
| 2022-10-06 | 257 | 265 | 257 | 263 | 43,000 | 263 |
| 2022-10-05 | 254 | 262 | 254 | 258 | 35,100 | 258 |
| 2022-10-04 | 253 | 255 | 251 | 255 | 28,000 | 255 |
| 2022-10-03 | 238 | 250 | 238 | 246 | 25,600 | 246 |
| 2022-09-30 | 249 | 251 | 237 | 242 | 27,400 | 242 |
| 2022-09-29 | 251 | 253 | 247 | 250 | 14,900 | 250 |
| 2022-09-28 | 255 | 255 | 240 | 249 | 66,900 | 249 |
| 2022-09-27 | 254 | 258 | 251 | 252 | 44,200 | 252 |
| 2022-09-26 | 258 | 260 | 252 | 254 | 65,400 | 254 |
| 2022-09-22 | 273 | 273 | 264 | 264 | 30,700 | 264 |
| 2022-09-21 | 276 | 276 | 264 | 274 | 381,300 | 274 |
| 2022-09-20 | 276 | 282 | 271 | 274 | 48,400 | 274 |
| 2022-09-16 | 276 | 280 | 273 | 276 | 103,200 | 276 |
| 2022-09-15 | 290 | 290 | 278 | 283 | 208,800 | 283 |
| 2022-09-14 | 291 | 291 | 278 | 290 | 951,200 | 290 |
| 2022-09-13 | 261 | 272 | 261 | 267 | 58,300 | 267 |
| 2022-09-12 | 252 | 263 | 251 | 263 | 119,200 | 263 |
| 2022-09-09 | 244 | 253 | 244 | 250 | 43,800 | 250 |
| 2022-09-08 | 249 | 250 | 245 | 247 | 30,700 | 247 |
| 2022-09-07 | 252 | 252 | 247 | 248 | 15,200 | 248 |
| 2022-09-06 | 250 | 254 | 247 | 252 | 29,400 | 252 |
| 2022-09-05 | 252 | 255 | 249 | 250 | 47,100 | 250 |
| 2022-09-02 | 255 | 256 | 249 | 254 | 53,600 | 254 |
| 2022-09-01 | 251 | 258 | 245 | 253 | 98,200 | 253 |
| 2022-08-31 | 243 | 258 | 243 | 254 | 172,200 | 254 |
| 2022-08-30 | 235 | 247 | 234 | 245 | 130,800 | 245 |
| 2022-08-29 | 233 | 237 | 232 | 233 | 27,800 | 233 |
| 2022-08-26 | 242 | 249 | 238 | 239 | 131,400 | 239 |
| 2022-08-25 | 235 | 243 | 234 | 243 | 72,300 | 243 |
| 2022-08-24 | 231 | 234 | 229 | 233 | 33,300 | 233 |
| 2022-08-23 | 235 | 235 | 229 | 231 | 31,200 | 231 |
| 2022-08-22 | 226 | 235 | 226 | 235 | 108,500 | 235 |
| 2022-08-19 | 230 | 230 | 227 | 229 | 42,800 | 229 |
| 2022-08-18 | 217 | 230 | 217 | 228 | 91,900 | 228 |
| 2022-08-17 | 216 | 223 | 215 | 219 | 53,100 | 219 |
| 2022-08-16 | 215 | 216 | 215 | 216 | 12,900 | 216 |
| 2022-08-15 | 215 | 216 | 213 | 216 | 29,100 | 216 |
| 2022-08-12 | 212 | 216 | 212 | 215 | 32,100 | 215 |
| 2022-08-10 | 217 | 217 | 213 | 214 | 22,900 | 214 |
| 2022-08-09 | 215 | 216 | 211 | 215 | 52,900 | 215 |
| 2022-08-08 | 213 | 218 | 211 | 213 | 232,800 | 213 |
| 2022-08-05 | 235 | 236 | 232 | 235 | 84,900 | 235 |
| 2022-08-04 | 228 | 234 | 228 | 234 | 53,700 | 234 |
| 2022-08-03 | 229 | 231 | 228 | 228 | 15,600 | 228 |
| 2022-08-02 | 235 | 235 | 229 | 231 | 35,000 | 231 |
| 2022-08-01 | 228 | 230 | 228 | 230 | 20,800 | 230 |
| 2022-07-29 | 227 | 231 | 226 | 228 | 22,200 | 228 |
| 2022-07-28 | 230 | 232 | 225 | 225 | 44,100 | 225 |
| 2022-07-27 | 234 | 243 | 230 | 230 | 173,100 | 230 |
| 2022-07-26 | 227 | 234 | 227 | 230 | 58,700 | 230 |
| 2022-07-25 | 223 | 230 | 223 | 227 | 54,500 | 227 |
| 2022-07-22 | 220 | 227 | 219 | 223 | 67,500 | 223 |
| 2022-07-21 | 217 | 220 | 216 | 220 | 31,800 | 220 |
| 2022-07-20 | 223 | 223 | 213 | 218 | 71,500 | 218 |
| 2022-07-19 | 218 | 221 | 217 | 219 | 101,900 | 219 |
| 2022-07-15 | 214 | 218 | 213 | 217 | 43,000 | 217 |
| 2022-07-14 | 214 | 217 | 213 | 214 | 30,600 | 214 |
| 2022-07-13 | 212 | 217 | 211 | 216 | 28,100 | 216 |
| 2022-07-12 | 215 | 215 | 211 | 213 | 45,700 | 213 |
| 2022-07-11 | 216 | 221 | 214 | 215 | 73,500 | 215 |
| 2022-07-08 | 213 | 217 | 212 | 216 | 58,400 | 216 |
| 2022-07-07 | 212 | 214 | 211 | 213 | 21,600 | 213 |
| 2022-07-06 | 210 | 214 | 208 | 212 | 75,800 | 212 |
| 2022-07-05 | 211 | 216 | 210 | 211 | 190,800 | 211 |
| 2022-07-04 | 215 | 230 | 212 | 213 | 162,200 | 213 |
| 2022-07-01 | 227 | 228 | 204 | 208 | 332,500 | 208 |
| 2022-06-30 | 230 | 240 | 226 | 226 | 291,700 | 226 |
| 2022-06-29 | 220 | 234 | 220 | 230 | 179,800 | 230 |
| 2022-06-28 | 224 | 228 | 216 | 225 | 453,800 | 225 |
| 2022-06-27 | 207 | 233 | 206 | 212 | 963,800 | 212 |
| 2022-06-24 | 204 | 207 | 201 | 207 | 551,900 | 207 |
| 2022-06-23 | 204 | 209 | 199 | 202 | 127,400 | 202 |
| 2022-06-22 | 205 | 205 | 201 | 201 | 34,800 | 201 |
| 2022-06-21 | 202 | 205 | 200 | 204 | 49,900 | 204 |
| 2022-06-20 | 202 | 202 | 195 | 200 | 98,800 | 200 |
| 2022-06-17 | 203 | 204 | 200 | 201 | 194,400 | 201 |
| 2022-06-16 | 209 | 211 | 208 | 208 | 56,900 | 208 |
| 2022-06-15 | 208 | 210 | 207 | 208 | 45,600 | 208 |
| 2022-06-14 | 211 | 212 | 207 | 208 | 68,400 | 208 |
| 2022-06-13 | 215 | 216 | 211 | 211 | 117,500 | 211 |
| 2022-06-10 | 219 | 220 | 216 | 218 | 72,200 | 218 |
| 2022-06-09 | 215 | 221 | 215 | 221 | 58,100 | 221 |
| 2022-06-08 | 214 | 219 | 214 | 216 | 63,100 | 216 |
| 2022-06-07 | 218 | 219 | 211 | 213 | 202,100 | 213 |
| 2022-06-06 | 219 | 220 | 216 | 218 | 48,500 | 218 |
| 2022-06-03 | 220 | 222 | 216 | 219 | 125,300 | 219 |
| 2022-06-02 | 223 | 223 | 219 | 221 | 55,100 | 221 |
| 2022-06-01 | 220 | 222 | 218 | 220 | 68,600 | 220 |
| 2022-05-31 | 224 | 225 | 218 | 221 | 58,000 | 221 |
| 2022-05-30 | 227 | 228 | 210 | 224 | 212,400 | 224 |
| 2022-05-27 | 236 | 237 | 234 | 235 | 7,900 | 235 |
| 2022-05-26 | 232 | 238 | 232 | 236 | 23,900 | 236 |
| 2022-05-25 | 239 | 239 | 234 | 235 | 37,800 | 235 |
| 2022-05-24 | 247 | 247 | 239 | 242 | 27,300 | 242 |
| 2022-05-23 | 245 | 248 | 242 | 248 | 43,800 | 248 |
| 2022-05-20 | 236 | 245 | 236 | 245 | 41,600 | 245 |
| 2022-05-19 | 233 | 240 | 233 | 236 | 45,200 | 236 |
| 2022-05-18 | 241 | 243 | 239 | 239 | 84,800 | 239 |
| 2022-05-17 | 241 | 246 | 241 | 245 | 52,400 | 245 |
| 2022-05-16 | 250 | 250 | 242 | 244 | 86,800 | 244 |
| 2022-05-13 | 244 | 250 | 241 | 250 | 51,400 | 250 |
| 2022-05-12 | 250 | 251 | 245 | 245 | 72,100 | 245 |
| 2022-05-11 | 244 | 257 | 244 | 255 | 68,000 | 255 |
| 2022-05-10 | 252 | 266 | 235 | 242 | 199,900 | 242 |
| 2022-05-09 | 259 | 259 | 244 | 245 | 75,600 | 245 |
| 2022-05-06 | 260 | 260 | 247 | 258 | 108,500 | 258 |
| 2022-05-02 | 250 | 257 | 247 | 257 | 45,000 | 257 |
| 2022-04-28 | 242 | 253 | 240 | 250 | 56,100 | 250 |
| 2022-04-27 | 248 | 249 | 243 | 243 | 47,600 | 243 |
| 2022-04-26 | 249 | 253 | 248 | 252 | 51,300 | 252 |
| 2022-04-25 | 249 | 249 | 245 | 247 | 72,200 | 247 |
| 2022-04-22 | 255 | 255 | 246 | 255 | 69,800 | 255 |
| 2022-04-21 | 259 | 261 | 255 | 258 | 23,400 | 258 |
| 2022-04-20 | 261 | 265 | 257 | 259 | 88,300 | 259 |
| 2022-04-19 | 265 | 265 | 254 | 260 | 97,600 | 260 |
| 2022-04-18 | 271 | 271 | 263 | 265 | 35,700 | 265 |
| 2022-04-15 | 269 | 272 | 269 | 271 | 41,300 | 271 |
| 2022-04-14 | 273 | 275 | 269 | 273 | 50,600 | 273 |
| 2022-04-13 | 271 | 277 | 269 | 273 | 115,700 | 273 |
| 2022-04-12 | 262 | 275 | 262 | 271 | 210,400 | 271 |
| 2022-04-11 | 276 | 276 | 262 | 262 | 112,400 | 262 |
| 2022-04-08 | 268 | 277 | 268 | 274 | 91,900 | 274 |
| 2022-04-07 | 274 | 277 | 268 | 268 | 130,400 | 268 |
| 2022-04-06 | 274 | 283 | 271 | 280 | 325,100 | 280 |
| 2022-04-05 | 271 | 279 | 267 | 275 | 327,300 | 275 |
| 2022-04-04 | 258 | 267 | 253 | 266 | 217,600 | 266 |
| 2022-04-01 | 250 | 262 | 248 | 251 | 296,800 | 251 |
| 2022-03-31 | 247 | 256 | 247 | 255 | 242,700 | 255 |
| 2022-03-30 | 231 | 256 | 231 | 248 | 242,500 | 248 |
| 2022-03-29 | 230 | 237 | 230 | 234 | 53,800 | 234 |
| 2022-03-28 | 236 | 236 | 231 | 232 | 66,500 | 232 |
| 2022-03-25 | 240 | 241 | 235 | 235 | 70,700 | 235 |
| 2022-03-24 | 229 | 243 | 229 | 242 | 166,800 | 242 |
| 2022-03-23 | 229 | 235 | 229 | 230 | 99,100 | 230 |
| 2022-03-22 | 225 | 231 | 225 | 231 | 185,300 | 231 |
| 2022-03-18 | 214 | 226 | 213 | 225 | 578,000 | 225 |
| 2022-03-17 | 212 | 215 | 210 | 211 | 55,100 | 211 |
| 2022-03-16 | 207 | 210 | 206 | 210 | 33,800 | 210 |
| 2022-03-15 | 203 | 207 | 203 | 207 | 16,800 | 207 |
| 2022-03-14 | 201 | 209 | 201 | 205 | 41,100 | 205 |
| 2022-03-11 | 200 | 206 | 199 | 202 | 37,700 | 202 |
| 2022-03-10 | 198 | 208 | 198 | 205 | 93,200 | 205 |
| 2022-03-09 | 198 | 203 | 196 | 196 | 63,400 | 196 |
| 2022-03-08 | 202 | 205 | 196 | 197 | 167,800 | 197 |
| 2022-03-07 | 206 | 206 | 202 | 205 | 118,400 | 205 |
| 2022-03-04 | 210 | 210 | 205 | 209 | 64,500 | 209 |
| 2022-03-03 | 213 | 217 | 209 | 210 | 57,300 | 210 |
| 2022-03-02 | 214 | 216 | 212 | 215 | 47,800 | 215 |
| 2022-03-01 | 211 | 217 | 211 | 215 | 68,900 | 215 |
| 2022-02-28 | 211 | 214 | 208 | 214 | 48,400 | 214 |
| 2022-02-25 | 203 | 210 | 203 | 207 | 76,800 | 207 |
| 2022-02-24 | 204 | 206 | 202 | 202 | 173,100 | 202 |
| 2022-02-22 | 206 | 208 | 204 | 207 | 253,600 | 207 |
| 2022-02-21 | 212 | 212 | 207 | 208 | 43,100 | 208 |
| 2022-02-18 | 208 | 213 | 207 | 212 | 62,800 | 212 |
| 2022-02-17 | 215 | 217 | 210 | 210 | 51,900 | 210 |
| 2022-02-16 | 217 | 218 | 213 | 213 | 48,000 | 213 |
| 2022-02-15 | 212 | 221 | 209 | 209 | 84,300 | 209 |
| 2022-02-14 | 203 | 216 | 203 | 214 | 346,000 | 214 |
| 2022-02-10 | 236 | 238 | 228 | 228 | 132,500 | 228 |
| 2022-02-09 | 232 | 236 | 232 | 235 | 54,200 | 235 |
| 2022-02-08 | 230 | 232 | 229 | 230 | 27,700 | 230 |
| 2022-02-07 | 231 | 232 | 227 | 228 | 58,400 | 228 |
| 2022-02-04 | 226 | 233 | 224 | 231 | 69,200 | 231 |
| 2022-02-03 | 230 | 232 | 225 | 226 | 108,600 | 226 |
| 2022-02-02 | 229 | 237 | 222 | 236 | 258,100 | 236 |
| 2022-02-01 | 225 | 228 | 222 | 222 | 82,300 | 222 |
| 2022-01-31 | 216 | 224 | 216 | 221 | 80,600 | 221 |
| 2022-01-28 | 214 | 216 | 210 | 215 | 121,400 | 215 |
| 2022-01-27 | 223 | 224 | 208 | 211 | 395,400 | 211 |
| 2022-01-26 | 214 | 223 | 214 | 220 | 280,900 | 220 |
| 2022-01-25 | 228 | 228 | 210 | 211 | 621,600 | 211 |
| 2022-01-24 | 231 | 233 | 224 | 228 | 162,900 | 228 |
| 2022-01-21 | 230 | 238 | 225 | 235 | 215,300 | 235 |
| 2022-01-20 | 232 | 238 | 226 | 236 | 243,200 | 236 |
| 2022-01-19 | 242 | 245 | 228 | 233 | 219,500 | 233 |
| 2022-01-18 | 240 | 250 | 240 | 245 | 147,300 | 245 |
| 2022-01-17 | 246 | 246 | 239 | 239 | 100,700 | 239 |
| 2022-01-14 | 244 | 246 | 240 | 243 | 163,600 | 243 |
| 2022-01-13 | 242 | 250 | 241 | 247 | 200,000 | 247 |
| 2022-01-12 | 236 | 245 | 236 | 245 | 265,900 | 245 |
| 2022-01-11 | 232 | 241 | 232 | 239 | 306,600 | 239 |
| 2022-01-07 | 242 | 243 | 229 | 236 | 751,500 | 236 |
| 2022-01-06 | 255 | 260 | 242 | 246 | 2,565,000 | 246 |
| 2022-01-05 | 232 | 309 | 230 | 283 | 8,555,300 | 283 |
| 2022-01-04 | 234 | 235 | 231 | 231 | 68,000 | 231 |
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
