7192 日本モーゲージサービス(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	810	819	773	803	48,200	401.50
2018-12-27	771	819	765	803	56,400	401.50
2018-12-26	741	759	732	741	32,100	370.50
2018-12-25	729	746	724	732	70,100	366
2018-12-21	839	840	797	809	74,200	404.50
2018-12-20	888	888	810	840	43,400	420
2018-12-19	893	913	877	892	31,300	446
2018-12-18	875	902	869	893	49,000	446.50
2018-12-17	902	913	884	894	31,600	447
2018-12-14	919	920	887	913	33,900	456.50
2018-12-13	910	921	886	908	21,800	454
2018-12-12	863	902	863	895	30,000	447.50
2018-12-11	878	883	850	866	69,100	433
2018-12-10	915	925	868	876	78,800	438
2018-12-07	925	948	898	936	96,200	468
2018-12-06	951	958	925	933	120,400	466.50
2018-12-05	960	977	947	962	47,600	481
2018-12-04	998	998	970	980	93,200	490
2018-12-03	996	1,026	968	1,007	133,800	503.50
2018-11-30	1,050	1,050	993	1,003	99,000	501.50
2018-11-29	1,043	1,063	1,018	1,034	46,500	517
2018-11-28	1,030	1,056	1,025	1,042	30,800	521
2018-11-27	1,046	1,053	1,015	1,025	54,700	512.50
2018-11-26	1,051	1,074	1,047	1,053	32,800	526.50
2018-11-22	1,058	1,070	1,031	1,051	20,800	525.50
2018-11-21	1,053	1,086	1,046	1,050	30,100	525
2018-11-20	1,070	1,091	1,058	1,070	26,100	535
2018-11-19	1,100	1,110	1,067	1,081	43,600	540.50
2018-11-16	1,142	1,142	1,062	1,070	62,800	535
2018-11-15	1,186	1,188	1,137	1,151	99,000	575.50
2018-11-14	1,215	1,242	1,165	1,211	122,900	605.50
2018-11-13	1,234	1,250	1,195	1,204	121,700	602
2018-11-12	1,314	1,314	1,257	1,258	52,700	629
2018-11-09	1,287	1,330	1,273	1,322	29,400	661
2018-11-08	1,307	1,307	1,270	1,293	20,200	646.50
2018-11-07	1,289	1,334	1,261	1,277	48,300	638.50
2018-11-06	1,266	1,308	1,256	1,263	29,000	631.50
2018-11-05	1,292	1,334	1,266	1,278	31,700	639
2018-11-02	1,304	1,328	1,276	1,316	42,100	658
2018-11-01	1,236	1,336	1,236	1,334	70,200	667
2018-10-31	1,235	1,266	1,177	1,255	123,200	627.50
2018-10-30	1,212	1,295	1,203	1,227	286,500	613.50
2018-10-29	1,235	1,320	1,204	1,242	153,100	621
2018-10-26	1,398	1,400	1,251	1,260	112,400	630
2018-10-25	1,353	1,428	1,335	1,408	75,000	704
2018-10-24	1,438	1,478	1,327	1,472	88,500	736
2018-10-23	1,540	1,542	1,400	1,408	99,700	704
2018-10-22	1,445	1,562	1,435	1,519	62,700	759.50
2018-10-19	1,431	1,487	1,423	1,460	30,300	730
2018-10-18	1,438	1,516	1,426	1,450	73,200	725
2018-10-17	1,449	1,456	1,388	1,430	35,700	715
2018-10-16	1,430	1,460	1,371	1,437	79,100	718.50
2018-10-15	1,445	1,466	1,406	1,434	69,000	717
2018-10-12	1,412	1,440	1,393	1,430	17,800	715
2018-10-11	1,385	1,432	1,354	1,428	67,500	714
2018-10-10	1,449	1,493	1,441	1,475	23,600	737.50
2018-10-09	1,516	1,520	1,458	1,464	26,700	732
2018-10-05	1,508	1,560	1,507	1,516	31,800	758
2018-10-04	1,577	1,593	1,496	1,541	49,600	770.50
2018-10-03	1,575	1,578	1,550	1,572	18,200	786
2018-10-02	1,615	1,615	1,550	1,572	42,900	786
2018-10-01	1,600	1,617	1,565	1,605	45,600	802.50
2018-09-28	1,605	1,621	1,580	1,620	89,800	810
2018-09-27	1,554	1,585	1,531	1,582	31,200	791
2018-09-26	1,615	1,615	1,550	1,573	23,900	786.50
2018-09-25	1,531	1,617	1,531	1,589	80,400	794.50
2018-09-21	1,602	1,602	1,530	1,537	37,500	768.50
2018-09-20	1,647	1,650	1,556	1,584	37,300	792
2018-09-19	1,674	1,686	1,589	1,630	74,300	815
2018-09-18	1,627	1,670	1,578	1,662	65,500	831
2018-09-14	1,546	1,614	1,528	1,607	54,200	803.50
2018-09-13	1,550	1,578	1,457	1,511	101,600	755.50
2018-09-12	1,549	1,616	1,532	1,549	70,400	774.50
2018-09-11	1,592	1,603	1,522	1,550	57,200	775
2018-09-10	1,674	1,692	1,570	1,607	91,100	803.50
2018-09-07	1,719	1,742	1,626	1,674	152,500	837
2018-09-06	1,675	1,725	1,675	1,682	28,600	841
2018-09-05	1,760	1,798	1,651	1,659	42,000	829.50
2018-09-04	1,742	1,770	1,700	1,757	15,800	878.50
2018-09-03	1,810	1,810	1,745	1,770	26,200	885
2018-08-31	1,748	1,838	1,745	1,804	75,800	902
2018-08-30	1,716	1,789	1,716	1,752	28,000	876
2018-08-29	1,682	1,763	1,659	1,704	51,600	852
2018-08-28	1,624	1,699	1,592	1,682	53,200	841
2018-08-27	1,640	1,646	1,617	1,624	16,300	812
2018-08-24	1,637	1,648	1,560	1,619	40,100	809.50
2018-08-23	1,597	1,622	1,572	1,618	12,900	809
2018-08-22	1,607	1,611	1,537	1,597	29,900	798.50
2018-08-21	1,630	1,636	1,607	1,612	37,200	806
2018-08-20	1,650	1,677	1,631	1,633	24,500	816.50
2018-08-17	1,640	1,645	1,617	1,637	34,100	818.50
2018-08-16	1,539	1,640	1,537	1,635	53,800	817.50
2018-08-15	1,621	1,630	1,530	1,544	35,800	772
2018-08-14	1,621	1,678	1,620	1,630	27,800	815
2018-08-13	1,640	1,640	1,578	1,621	62,300	810.50
2018-08-10	1,686	1,707	1,646	1,682	51,900	841
2018-08-09	1,668	1,681	1,612	1,625	53,600	812.50
2018-08-08	1,574	1,713	1,549	1,685	165,300	842.50
2018-08-07	1,418	1,634	1,416	1,579	250,200	789.50
2018-08-06	1,339	1,385	1,337	1,359	66,600	679.50
2018-08-03	1,360	1,363	1,318	1,335	25,100	667.50
2018-08-02	1,372	1,398	1,327	1,345	31,500	672.50
2018-08-01	1,330	1,375	1,306	1,364	26,900	682
2018-07-31	1,336	1,337	1,287	1,326	69,800	663
2018-07-30	1,418	1,418	1,343	1,347	39,800	673.50
2018-07-27	1,428	1,428	1,372	1,399	36,700	699.50
2018-07-26	1,438	1,442	1,412	1,413	43,000	706.50
2018-07-25	1,418	1,453	1,418	1,438	63,000	719
2018-07-24	1,440	1,445	1,410	1,422	18,100	711
2018-07-23	1,416	1,436	1,402	1,433	27,300	716.50
2018-07-20	1,474	1,474	1,430	1,433	23,300	716.50
2018-07-19	1,442	1,495	1,434	1,482	37,400	741
2018-07-18	1,500	1,549	1,459	1,459	75,400	729.50
2018-07-17	1,464	1,485	1,411	1,481	35,500	740.50
2018-07-13	1,530	1,530	1,458	1,478	49,200	739
2018-07-12	1,471	1,510	1,471	1,500	75,000	750
2018-07-11	1,438	1,481	1,385	1,471	44,700	735.50
2018-07-10	1,467	1,485	1,406	1,419	68,700	709.50
2018-07-09	1,396	1,480	1,394	1,426	100,900	713
2018-07-06	1,333	1,380	1,326	1,368	62,100	684
2018-07-05	1,345	1,355	1,311	1,318	52,100	659
2018-07-04	1,308	1,351	1,281	1,345	46,300	672.50
2018-07-03	1,340	1,351	1,265	1,320	37,800	660
2018-07-02	1,290	1,344	1,252	1,318	77,200	659
2018-06-29	1,268	1,294	1,266	1,291	8,500	645.50
2018-06-28	1,318	1,323	1,263	1,275	26,300	637.50
2018-06-27	1,354	1,394	1,316	1,317	33,200	658.50
2018-06-26	1,317	1,384	1,296	1,364	53,600	682
2018-06-25	1,364	1,427	1,326	1,342	78,300	671
2018-06-22	1,324	1,354	1,306	1,349	41,000	674.50
2018-06-21	1,321	1,358	1,300	1,333	52,400	666.50
2018-06-20	1,299	1,324	1,247	1,321	42,100	660.50
2018-06-19	1,263	1,312	1,242	1,281	66,600	640.50
2018-06-18	1,259	1,262	1,215	1,255	24,800	627.50
2018-06-15	1,281	1,281	1,236	1,259	36,200	629.50
2018-06-14	1,289	1,289	1,262	1,280	27,300	640
2018-06-13	1,259	1,292	1,231	1,259	43,500	629.50
2018-06-12	1,232	1,263	1,192	1,240	47,200	620
2018-06-11	1,205	1,238	1,170	1,222	48,500	611
2018-06-08	1,205	1,215	1,177	1,190	45,500	595
2018-06-07	1,155	1,213	1,151	1,207	93,200	603.50
2018-06-06	1,210	1,225	1,156	1,167	62,100	583.50
2018-06-05	1,262	1,270	1,200	1,205	74,300	602.50
2018-06-04	1,271	1,299	1,250	1,259	42,800	629.50
2018-06-01	1,309	1,328	1,246	1,271	140,800	635.50
2018-05-31	1,299	1,332	1,282	1,318	82,200	659
2018-05-30	1,300	1,317	1,282	1,289	163,300	644.50
2018-05-29	1,345	1,374	1,316	1,359	81,700	679.50
2018-05-28	1,310	1,380	1,309	1,368	59,600	684
2018-05-25	1,310	1,330	1,296	1,298	50,300	649
2018-05-24	1,351	1,355	1,285	1,340	137,700	670
2018-05-23	1,311	1,374	1,280	1,370	73,000	685
2018-05-22	1,298	1,325	1,280	1,320	91,000	660
2018-05-21	1,301	1,340	1,280	1,298	159,600	649
2018-05-18	1,153	1,260	1,153	1,260	200,000	630
2018-05-17	1,173	1,195	1,130	1,138	95,300	569
2018-05-16	1,150	1,160	1,132	1,141	85,000	570.50
2018-05-15	1,225	1,234	1,111	1,120	265,400	560
2018-05-14	976	1,030	973	1,015	47,700	507.50
2018-05-11	1,004	1,004	983	987	17,100	493.50
2018-05-10	1,025	1,034	1,002	1,002	10,200	501
2018-05-09	1,031	1,052	1,022	1,022	7,600	511
2018-05-08	1,043	1,054	1,020	1,029	10,100	514.50
2018-05-07	1,064	1,064	1,042	1,042	5,400	521
2018-05-02	1,053	1,064	1,045	1,062	5,800	531
2018-05-01	1,096	1,096	1,054	1,062	9,900	531
2018-04-27	1,097	1,110	1,091	1,096	29,200	548
2018-04-26	1,099	1,128	1,095	1,101	36,600	550.50
2018-04-25	1,079	1,095	1,070	1,082	16,900	541
2018-04-24	1,032	1,086	1,032	1,081	15,700	540.50
2018-04-23	1,031	1,031	1,021	1,030	3,300	515
2018-04-20	1,018	1,047	1,015	1,031	15,300	515.50
2018-04-19	1,026	1,026	980	1,015	38,500	507.50
2018-04-18	1,008	1,047	1,008	1,031	33,300	515.50
2018-04-17	1,038	1,044	1,003	1,007	18,400	503.50
2018-04-16	1,043	1,064	1,040	1,050	20,800	525
2018-04-13	1,010	1,053	1,003	1,049	40,600	524.50
2018-04-12	1,000	1,035	994	1,010	20,800	505
2018-04-11	1,025	1,032	1,000	1,001	15,900	500.50
2018-04-10	1,036	1,036	1,010	1,025	12,400	512.50
2018-04-09	1,099	1,099	1,035	1,037	22,200	518.50
2018-04-06	1,074	1,090	1,065	1,080	19,200	540
2018-04-05	1,084	1,115	1,072	1,073	19,500	536.50
2018-04-04	1,055	1,096	1,048	1,092	53,200	546
2018-04-03	1,031	1,088	1,031	1,055	21,500	527.50
2018-03-30	1,018	1,036	1,011	1,023	14,100	511.50
2018-03-29	1,030	1,034	1,003	1,010	12,600	505
2018-03-28	971	1,065	971	1,016	44,800	508
2018-03-27	1,002	1,024	984	1,001	32,900	500.50
2018-03-26	994	1,023	955	1,001	32,000	500.50
2018-03-23	1,022	1,042	999	1,011	37,900	505.50
2018-03-22	1,028	1,075	1,021	1,070	32,500	535
2018-03-20	1,002	1,028	985	1,020	21,400	510
2018-03-19	1,085	1,085	1,022	1,032	26,000	516
2018-03-16	1,088	1,091	1,052	1,090	11,900	545
2018-03-15	1,114	1,120	1,030	1,092	32,300	546
2018-03-14	1,138	1,150	1,089	1,125	33,700	562.50
2018-03-13	1,120	1,154	1,110	1,120	44,400	560
2018-03-12	1,110	1,140	1,084	1,100	64,300	550
2018-03-09	1,125	1,128	1,046	1,080	73,300	540
2018-03-08	1,120	1,168	1,110	1,132	76,800	566
2018-03-07	1,036	1,120	1,019	1,100	87,500	550
2018-03-06	1,089	1,100	996	1,019	45,000	509.50
2018-03-05	3,320	3,320	3,160	3,295	21,600	549.17
2018-03-02	3,130	3,280	3,110	3,250	23,800	541.67
2018-03-01	3,170	3,220	3,065	3,195	26,200	532.50
2018-02-28	3,280	3,330	3,225	3,225	26,800	537.50
2018-02-27	3,280	3,285	3,090	3,225	30,900	537.50
2018-02-26	3,200	3,275	3,140	3,210	37,400	535
2018-02-23	3,060	3,170	3,030	3,110	40,300	518.33
2018-02-22	3,050	3,050	2,972	3,000	18,400	500
2018-02-21	2,980	3,050	2,954	3,035	36,200	505.83
2018-02-20	2,885	2,980	2,878	2,951	30,400	491.83
2018-02-19	2,814	2,859	2,784	2,850	24,500	475
2018-02-16	2,769	2,854	2,710	2,800	22,300	466.67
2018-02-15	2,748	2,819	2,648	2,769	200,000	461.50
2018-02-14	2,898	2,898	2,898	2,898	54,500	483
2018-02-13	2,398	2,400	2,317	2,398	13,100	399.67
2018-02-09	2,303	2,375	2,232	2,351	14,700	391.83
2018-02-08	2,430	2,487	2,388	2,482	7,700	413.67
2018-02-07	2,504	2,508	2,390	2,423	15,900	403.83
2018-02-06	2,369	2,470	2,203	2,391	69,200	398.50
2018-02-05	2,661	2,708	2,655	2,669	21,900	444.83
2018-02-02	2,819	2,819	2,739	2,790	12,800	465
2018-02-01	2,724	2,830	2,709	2,820	15,000	470
2018-01-31	2,665	2,725	2,665	2,683	9,300	447.17
2018-01-30	2,802	2,812	2,676	2,713	25,700	452.17
2018-01-29	2,774	2,824	2,763	2,817	14,900	469.50
2018-01-26	2,749	2,795	2,729	2,774	18,500	462.33
2018-01-25	2,734	2,747	2,700	2,727	13,900	454.50
2018-01-24	2,665	2,700	2,660	2,699	8,700	449.83
2018-01-23	2,669	2,670	2,630	2,633	6,000	438.83
2018-01-22	2,679	2,692	2,656	2,671	5,100	445.17
2018-01-19	2,658	2,705	2,635	2,656	5,300	442.67
2018-01-18	2,671	2,716	2,656	2,666	13,300	444.33
2018-01-17	2,660	2,719	2,562	2,670	38,900	445
2018-01-16	2,564	2,660	2,510	2,660	29,900	443.33
2018-01-15	2,462	2,571	2,462	2,564	34,400	427.33
2018-01-12	2,405	2,445	2,405	2,430	8,500	405
2018-01-11	2,361	2,412	2,361	2,400	9,900	400
2018-01-10	2,431	2,436	2,376	2,385	6,300	397.50
2018-01-09	2,452	2,452	2,411	2,414	10,400	402.33
2018-01-05	2,415	2,472	2,410	2,465	14,500	410.83
2018-01-04	2,400	2,433	2,396	2,415	7,300	402.50

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