7192 日本モーゲージサービス(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	2,370	2,400	2,364	2,380	6,300	396.67
2017-12-28	2,389	2,426	2,360	2,369	13,400	394.83
2017-12-27	2,325	2,387	2,316	2,367	17,100	394.50
2017-12-26	2,410	2,418	2,305	2,344	28,700	390.67
2017-12-25	2,429	2,463	2,389	2,430	33,800	405
2017-12-22	2,450	2,450	2,403	2,403	11,100	400.50
2017-12-21	2,385	2,440	2,376	2,429	24,800	404.83
2017-12-20	2,343	2,379	2,343	2,370	12,900	395
2017-12-19	2,312	2,423	2,312	2,383	71,800	397.17
2017-12-18	2,194	2,230	2,194	2,212	8,700	368.67
2017-12-15	2,247	2,247	2,201	2,234	12,400	372.33
2017-12-14	2,256	2,268	2,239	2,247	4,500	374.50
2017-12-13	2,265	2,265	2,233	2,239	3,200	373.17
2017-12-12	2,263	2,263	2,253	2,261	5,900	376.83
2017-12-11	2,276	2,289	2,257	2,263	8,900	377.17
2017-12-08	2,260	2,260	2,241	2,253	2,300	375.50
2017-12-07	2,216	2,266	2,216	2,247	7,000	374.50
2017-12-06	2,300	2,313	2,222	2,235	24,800	372.50
2017-12-05	2,349	2,349	2,285	2,317	10,600	386.17
2017-12-04	2,290	2,368	2,290	2,355	15,600	392.50
2017-12-01	2,288	2,299	2,280	2,298	6,700	383
2017-11-30	2,282	2,294	2,253	2,288	8,400	381.33
2017-11-29	2,311	2,315	2,274	2,282	9,700	380.33
2017-11-28	2,380	2,380	2,308	2,320	7,300	386.67
2017-11-27	2,370	2,376	2,341	2,361	13,900	393.50
2017-11-24	2,310	2,344	2,309	2,341	9,900	390.17
2017-11-22	2,302	2,319	2,256	2,314	11,600	385.67
2017-11-21	2,315	2,317	2,248	2,252	23,100	375.33
2017-11-20	2,215	2,265	2,215	2,265	31,800	377.50
2017-11-17	2,175	2,231	2,143	2,200	27,600	366.67
2017-11-16	2,014	2,078	2,014	2,073	14,800	345.50
2017-11-15	2,070	2,070	1,974	2,006	21,300	334.33
2017-11-14	2,122	2,155	2,029	2,033	17,200	338.83
2017-11-13	2,075	2,128	2,053	2,110	12,300	351.67
2017-11-10	2,084	2,084	2,011	2,050	12,500	341.67
2017-11-09	2,176	2,176	2,002	2,064	20,900	344
2017-11-08	2,164	2,164	2,118	2,126	6,500	354.33
2017-11-07	2,197	2,197	2,164	2,164	5,500	360.67
2017-11-06	2,195	2,208	2,177	2,203	13,200	367.17
2017-11-02	2,193	2,211	2,167	2,201	14,200	366.83
2017-11-01	2,182	2,248	2,168	2,192	20,400	365.33
2017-10-31	2,263	2,266	2,206	2,209	27,200	368.17
2017-10-30	2,266	2,287	2,261	2,275	11,900	379.17
2017-10-27	2,262	2,270	2,251	2,265	6,400	377.50
2017-10-26	2,248	2,265	2,248	2,248	8,300	374.67
2017-10-25	2,300	2,316	2,231	2,261	15,500	376.83
2017-10-24	2,350	2,358	2,271	2,320	14,600	386.67
2017-10-23	2,374	2,374	2,356	2,360	10,000	393.33
2017-10-20	2,374	2,374	2,358	2,365	10,900	394.17
2017-10-19	2,353	2,375	2,353	2,375	8,200	395.83
2017-10-18	2,361	2,410	2,334	2,353	45,700	392.17
2017-10-17	2,400	2,483	2,303	2,350	85,000	391.67
2017-10-16	2,250	2,260	2,249	2,254	5,500	375.67
2017-10-13	2,254	2,266	2,241	2,250	16,300	375
2017-10-12	2,235	2,248	2,235	2,241	8,200	373.50
2017-10-11	2,229	2,237	2,224	2,234	23,000	372.33
2017-10-10	2,204	2,229	2,200	2,225	13,300	370.83
2017-10-06	2,185	2,209	2,185	2,204	7,200	367.33
2017-10-05	2,194	2,206	2,186	2,191	12,400	365.17
2017-10-04	2,182	2,221	2,178	2,218	12,500	369.67
2017-10-03	2,175	2,198	2,171	2,194	5,400	365.67
2017-10-02	2,170	2,222	2,169	2,189	7,200	364.83
2017-09-29	2,158	2,188	2,158	2,161	10,000	360.17
2017-09-28	2,156	2,207	2,143	2,158	9,800	359.67
2017-09-27	2,243	2,243	2,171	2,171	16,500	361.83
2017-09-26	2,180	2,245	2,167	2,245	60,200	374.17
2017-09-25	2,133	2,173	2,133	2,160	24,800	360
2017-09-22	2,134	2,149	2,119	2,140	21,900	356.67
2017-09-21	2,140	2,140	2,105	2,120	12,700	353.33
2017-09-20	2,073	2,138	2,065	2,114	44,400	352.33
2017-09-19	1,970	2,072	1,967	2,060	28,900	343.33
2017-09-15	1,923	1,974	1,923	1,974	10,300	329
2017-09-14	1,987	2,008	1,953	1,963	23,000	327.17
2017-09-13	1,939	1,986	1,939	1,969	9,600	328.17
2017-09-12	1,927	1,971	1,897	1,968	12,500	328
2017-09-11	1,898	1,918	1,881	1,915	13,600	319.17
2017-09-08	1,827	1,866	1,827	1,860	14,400	310
2017-09-07	1,876	1,898	1,845	1,848	11,700	308
2017-09-06	1,822	1,886	1,822	1,871	14,800	311.83
2017-09-05	1,958	1,969	1,883	1,885	21,700	314.17
2017-09-04	2,000	2,000	1,955	1,975	17,000	329.17
2017-09-01	2,021	2,028	1,979	2,013	13,700	335.50
2017-08-31	1,966	2,034	1,966	2,034	34,300	339
2017-08-30	1,970	1,980	1,963	1,963	11,500	327.17
2017-08-29	1,908	1,969	1,908	1,967	16,900	327.83
2017-08-28	1,884	1,955	1,884	1,948	14,900	324.67
2017-08-25	1,850	1,914	1,840	1,902	37,800	317
2017-08-24	1,819	1,835	1,808	1,828	8,300	304.67
2017-08-23	1,808	1,834	1,798	1,821	22,200	303.50
2017-08-22	1,820	1,821	1,798	1,811	29,300	301.83
2017-08-21	1,850	1,873	1,806	1,810	19,700	301.67
2017-08-18	1,852	1,856	1,825	1,842	24,000	307
2017-08-17	1,935	1,935	1,860	1,864	16,600	310.67
2017-08-16	1,993	1,993	1,909	1,920	17,900	320
2017-08-15	1,929	1,994	1,920	1,992	58,300	332
2017-08-14	1,810	1,889	1,808	1,889	25,800	314.83
2017-08-10	1,813	1,827	1,801	1,827	28,000	304.50
2017-08-09	1,830	1,830	1,812	1,825	9,900	304.17
2017-08-08	1,840	1,850	1,825	1,837	7,000	306.17
2017-08-07	1,824	1,846	1,820	1,828	14,300	304.67
2017-08-04	1,850	1,850	1,822	1,822	11,900	303.67
2017-08-03	1,915	1,915	1,850	1,858	18,200	309.67
2017-08-02	1,816	1,898	1,815	1,898	31,200	316.33
2017-08-01	1,900	1,900	1,814	1,822	44,400	303.67
2017-07-31	1,940	1,940	1,902	1,910	24,300	318.33
2017-07-28	2,001	2,006	1,927	1,952	37,400	325.33
2017-07-27	2,008	2,012	2,001	2,001	6,400	333.50
2017-07-26	2,016	2,020	2,006	2,011	7,300	335.17
2017-07-25	2,013	2,040	2,004	2,008	11,200	334.67
2017-07-24	2,043	2,043	2,013	2,025	5,800	337.50
2017-07-21	2,046	2,051	2,020	2,039	5,600	339.83
2017-07-20	2,017	2,085	2,004	2,057	36,200	342.83
2017-07-19	1,998	2,005	1,995	2,002	7,400	333.67
2017-07-18	2,030	2,030	1,997	1,998	17,700	333
2017-07-14	2,045	2,045	2,018	2,023	8,100	337.17
2017-07-13	2,046	2,046	2,030	2,032	6,100	338.67
2017-07-12	2,076	2,076	2,025	2,047	12,500	341.17
2017-07-11	2,096	2,096	2,055	2,073	17,000	345.50
2017-07-10	2,032	2,109	1,992	2,109	57,300	351.50
2017-07-07	2,021	2,033	2,000	2,033	18,200	338.83
2017-07-06	2,025	2,038	2,025	2,037	9,400	339.50
2017-07-05	2,045	2,045	2,019	2,038	25,700	339.67
2017-07-04	2,070	2,071	2,048	2,050	15,700	341.67
2017-07-03	2,091	2,093	2,056	2,070	32,400	345
2017-06-30	2,116	2,116	2,089	2,101	16,700	350.17
2017-06-29	2,151	2,175	2,100	2,115	21,500	352.50
2017-06-28	2,184	2,184	2,152	2,154	7,500	359
2017-06-27	2,169	2,190	2,163	2,186	6,000	364.33
2017-06-26	2,161	2,179	2,161	2,169	5,100	361.50
2017-06-23	2,155	2,204	2,155	2,161	11,600	360.17
2017-06-22	2,144	2,156	2,143	2,154	6,800	359
2017-06-21	2,195	2,195	2,145	2,153	13,600	358.83
2017-06-20	2,170	2,210	2,170	2,188	11,400	364.67
2017-06-19	2,150	2,195	2,130	2,181	17,000	363.50
2017-06-16	2,199	2,200	2,152	2,152	15,400	358.67
2017-06-15	2,180	2,183	2,158	2,164	11,200	360.67
2017-06-14	2,213	2,214	2,183	2,190	15,000	365
2017-06-13	2,214	2,219	2,202	2,204	9,600	367.33
2017-06-12	2,240	2,268	2,215	2,224	12,400	370.67
2017-06-09	2,261	2,273	2,244	2,256	12,100	376
2017-06-08	2,278	2,313	2,260	2,260	16,200	376.67
2017-06-07	2,301	2,304	2,256	2,283	10,900	380.50
2017-06-06	2,351	2,379	2,308	2,308	14,500	384.67
2017-06-05	2,320	2,370	2,320	2,364	15,200	394
2017-06-02	2,394	2,394	2,310	2,340	25,000	390
2017-06-01	2,383	2,383	2,325	2,359	23,100	393.17
2017-05-31	2,280	2,440	2,262	2,383	54,900	397.17
2017-05-30	2,323	2,326	2,250	2,280	44,900	380
2017-05-29	2,400	2,406	2,304	2,332	71,300	388.67
2017-05-26	2,218	2,422	2,176	2,410	181,600	401.67
2017-05-25	2,230	2,234	2,163	2,215	41,300	369.17
2017-05-24	2,220	2,229	2,190	2,214	26,700	369
2017-05-23	2,165	2,234	2,160	2,181	44,700	363.50
2017-05-22	2,100	2,150	2,090	2,137	32,200	356.17
2017-05-19	2,170	2,185	2,071	2,076	77,700	346
2017-05-18	2,171	2,194	2,142	2,158	82,000	359.67
2017-05-17	2,187	2,227	2,183	2,223	69,300	370.50
2017-05-16	2,211	2,250	2,155	2,196	415,300	366
2017-05-15	2,294	2,294	2,294	2,294	12,700	382.33
2017-05-12	2,770	2,805	2,747	2,794	26,700	465.67
2017-05-11	2,821	2,830	2,771	2,783	30,100	463.83
2017-05-10	2,800	2,826	2,795	2,820	21,200	470
2017-05-09	2,790	2,795	2,764	2,794	25,000	465.67
2017-05-08	2,710	2,762	2,705	2,762	48,000	460.33
2017-05-02	2,664	2,684	2,654	2,661	20,300	443.50
2017-05-01	2,675	2,675	2,640	2,652	39,200	442
2017-04-28	2,642	2,670	2,641	2,658	24,100	443
2017-04-27	2,686	2,716	2,655	2,673	26,300	445.50
2017-04-26	2,650	2,710	2,650	2,684	34,700	447.33
2017-04-25	2,577	2,617	2,565	2,616	15,300	436
2017-04-24	2,620	2,623	2,550	2,556	37,400	426
2017-04-21	2,610	2,618	2,591	2,612	23,700	435.33
2017-04-20	2,565	2,585	2,555	2,584	31,200	430.67
2017-04-19	2,499	2,548	2,482	2,548	25,400	424.67
2017-04-18	2,540	2,540	2,480	2,524	33,400	420.67
2017-04-17	2,455	2,507	2,453	2,490	36,900	415
2017-04-14	2,543	2,543	2,451	2,456	50,400	409.33
2017-04-13	2,452	2,543	2,430	2,520	57,800	420
2017-04-12	2,600	2,610	2,518	2,523	81,200	420.50
2017-04-11	2,725	2,725	2,627	2,659	36,000	443.17
2017-04-10	2,686	2,760	2,685	2,725	33,000	454.17
2017-04-07	2,681	2,726	2,550	2,685	113,600	447.50
2017-04-06	2,741	2,755	2,629	2,643	154,100	440.50
2017-04-05	2,870	2,880	2,785	2,808	65,500	468
2017-04-04	2,946	2,953	2,817	2,865	82,100	477.50
2017-04-03	2,998	3,015	2,933	2,956	45,200	492.67
2017-03-31	3,015	3,080	2,991	3,020	41,300	503.33
2017-03-30	3,035	3,145	3,000	3,025	75,200	504.17
2017-03-29	2,959	3,050	2,930	3,035	44,600	505.83
2017-03-28	3,000	3,010	2,930	2,949	30,100	491.50
2017-03-27	3,080	3,080	2,953	2,985	54,700	497.50
2017-03-24	3,050	3,060	2,982	3,045	54,300	507.50
2017-03-23	2,947	3,075	2,925	3,050	55,200	508.33
2017-03-22	2,910	2,967	2,873	2,914	100,200	485.67
2017-03-21	2,917	2,995	2,910	2,970	52,700	495
2017-03-17	3,030	3,045	2,925	2,935	160,500	489.17
2017-03-16	3,050	3,160	3,010	3,070	72,000	511.67
2017-03-15	3,240	3,255	3,000	3,025	165,300	504.17
2017-03-14	3,150	3,265	3,125	3,265	75,700	544.17
2017-03-13	3,415	3,435	3,190	3,195	143,500	532.50
2017-03-10	3,365	3,460	3,330	3,390	108,900	565
2017-03-09	3,355	3,420	3,260	3,355	133,700	559.17
2017-03-08	3,510	3,520	3,305	3,330	206,600	555
2017-03-07	3,600	3,680	3,465	3,500	216,400	583.33
2017-03-06	3,640	3,700	3,350	3,595	431,600	599.17
2017-03-03	3,580	3,745	3,460	3,550	209,200	591.67
2017-03-02	3,590	3,715	3,415	3,600	519,700	600
2017-03-01	3,110	3,550	3,105	3,525	684,200	587.50
2017-02-28	3,100	3,130	3,020	3,060	97,400	510
2017-02-27	3,045	3,170	2,995	3,070	117,400	511.67
2017-02-24	3,020	3,025	2,988	3,020	32,700	503.33
2017-02-23	3,040	3,045	2,995	3,015	41,700	502.50
2017-02-22	3,030	3,050	2,971	3,025	69,400	504.17
2017-02-21	3,060	3,120	3,010	3,015	111,700	502.50
2017-02-20	3,020	3,070	2,974	2,985	175,500	497.50
2017-02-17	2,898	2,919	2,870	2,919	63,800	486.50
2017-02-16	2,910	2,938	2,823	2,830	91,900	471.67
2017-02-15	2,979	2,989	2,860	2,881	180,900	480.17
2017-02-14	3,250	3,315	2,910	3,040	269,200	506.67
2017-02-13	3,200	3,210	3,065	3,110	63,600	518.33
2017-02-10	3,210	3,340	3,050	3,155	105,800	525.83
2017-02-09	2,991	3,150	2,979	3,150	112,900	525
2017-02-08	2,985	3,050	2,950	2,977	62,600	496.17
2017-02-07	2,948	3,080	2,930	2,970	109,000	495
2017-02-06	2,930	2,950	2,910	2,942	29,600	490.33
2017-02-03	2,880	2,938	2,860	2,891	23,300	481.83
2017-02-02	2,865	2,880	2,846	2,859	17,000	476.50
2017-02-01	2,870	2,870	2,835	2,851	16,500	475.17
2017-01-31	2,884	2,900	2,820	2,872	25,100	478.67
2017-01-30	2,911	2,945	2,881	2,883	25,700	480.50
2017-01-27	2,915	2,915	2,878	2,882	22,300	480.33
2017-01-26	2,980	2,980	2,900	2,925	21,500	487.50
2017-01-25	2,859	2,959	2,850	2,959	50,500	493.17
2017-01-24	2,850	2,884	2,812	2,865	17,200	477.50
2017-01-23	2,804	2,889	2,794	2,871	32,400	478.50
2017-01-20	2,838	2,841	2,712	2,804	44,800	467.33
2017-01-19	2,792	2,850	2,778	2,808	29,700	468
2017-01-18	2,772	2,828	2,756	2,791	41,600	465.17
2017-01-17	3,000	3,060	2,800	2,800	223,600	466.67
2017-01-16	2,880	2,998	2,850	2,960	105,900	493.33
2017-01-13	2,831	2,880	2,820	2,850	21,100	475
2017-01-12	2,815	2,928	2,790	2,829	76,800	471.50
2017-01-11	2,770	2,970	2,766	2,852	197,900	475.33
2017-01-10	2,732	2,765	2,701	2,758	30,200	459.67
2017-01-06	2,744	2,771	2,710	2,715	42,900	452.50
2017-01-05	2,748	2,849	2,707	2,775	47,700	462.50
2017-01-04	2,800	2,815	2,750	2,763	70,900	460.50

分割・併合履歴： [2020-08-28]1株→2株 [2018-03-06]1株→3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