7192 日本モーゲージサービス(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,708	1,732	1,698	1,718	49,600	859
2019-12-27	1,674	1,719	1,667	1,683	58,700	841.50
2019-12-26	1,656	1,679	1,638	1,651	37,400	825.50
2019-12-25	1,611	1,652	1,605	1,644	30,200	822
2019-12-24	1,600	1,633	1,590	1,603	36,500	801.50
2019-12-23	1,568	1,605	1,568	1,600	48,200	800
2019-12-20	1,564	1,573	1,553	1,555	35,400	777.50
2019-12-19	1,559	1,582	1,551	1,553	11,400	776.50
2019-12-18	1,554	1,572	1,549	1,551	31,900	775.50
2019-12-17	1,577	1,577	1,553	1,556	19,400	778
2019-12-16	1,585	1,599	1,569	1,571	21,300	785.50
2019-12-13	1,608	1,610	1,569	1,576	36,800	788
2019-12-12	1,609	1,609	1,576	1,582	13,900	791
2019-12-11	1,605	1,620	1,591	1,596	20,600	798
2019-12-10	1,570	1,619	1,569	1,596	31,700	798
2019-12-09	1,552	1,572	1,552	1,565	15,000	782.50
2019-12-06	1,560	1,560	1,540	1,549	27,100	774.50
2019-12-05	1,578	1,597	1,566	1,568	15,000	784
2019-12-04	1,595	1,595	1,550	1,563	35,400	781.50
2019-12-03	1,610	1,629	1,599	1,599	31,100	799.50
2019-12-02	1,640	1,647	1,605	1,624	31,900	812
2019-11-29	1,637	1,670	1,632	1,640	21,400	820
2019-11-28	1,660	1,692	1,628	1,638	56,700	819
2019-11-27	1,602	1,687	1,595	1,664	61,900	832
2019-11-26	1,554	1,602	1,548	1,584	54,200	792
2019-11-25	1,505	1,538	1,495	1,520	39,000	760
2019-11-22	1,501	1,528	1,501	1,510	20,400	755
2019-11-21	1,543	1,546	1,494	1,521	28,800	760.50
2019-11-20	1,545	1,552	1,523	1,552	15,000	776
2019-11-19	1,530	1,553	1,497	1,553	35,300	776.50
2019-11-18	1,443	1,547	1,443	1,528	81,500	764
2019-11-15	1,418	1,454	1,406	1,437	48,700	718.50
2019-11-14	1,410	1,438	1,404	1,416	39,300	708
2019-11-13	1,420	1,425	1,397	1,417	33,900	708.50
2019-11-12	1,442	1,445	1,412	1,421	23,700	710.50
2019-11-11	1,420	1,449	1,410	1,441	77,400	720.50
2019-11-08	1,408	1,410	1,398	1,400	15,900	700
2019-11-07	1,413	1,422	1,400	1,400	15,200	700
2019-11-06	1,420	1,420	1,402	1,413	10,200	706.50
2019-11-05	1,400	1,423	1,381	1,420	20,600	710
2019-11-01	1,372	1,386	1,358	1,385	17,900	692.50
2019-10-31	1,429	1,453	1,374	1,391	54,900	695.50
2019-10-30	1,377	1,429	1,376	1,429	66,300	714.50
2019-10-29	1,360	1,377	1,360	1,376	21,300	688
2019-10-28	1,342	1,356	1,326	1,352	23,000	676
2019-10-25	1,335	1,340	1,326	1,340	18,200	670
2019-10-24	1,339	1,341	1,319	1,328	18,300	664
2019-10-23	1,304	1,333	1,303	1,333	36,100	666.50
2019-10-21	1,278	1,297	1,278	1,286	16,900	643
2019-10-18	1,255	1,277	1,253	1,260	35,300	630
2019-10-17	1,235	1,253	1,229	1,245	25,700	622.50
2019-10-16	1,219	1,234	1,216	1,228	23,000	614
2019-10-15	1,217	1,217	1,207	1,215	11,200	607.50
2019-10-11	1,209	1,211	1,202	1,207	9,200	603.50
2019-10-10	1,208	1,209	1,198	1,207	8,200	603.50
2019-10-09	1,203	1,203	1,194	1,203	18,500	601.50
2019-10-08	1,208	1,217	1,202	1,203	21,300	601.50
2019-10-07	1,217	1,218	1,201	1,209	19,400	604.50
2019-10-04	1,204	1,209	1,200	1,206	12,300	603
2019-10-03	1,200	1,208	1,188	1,204	17,300	602
2019-10-02	1,201	1,218	1,199	1,213	25,500	606.50
2019-10-01	1,210	1,218	1,186	1,201	31,800	600.50
2019-09-30	1,210	1,210	1,199	1,208	30,300	604
2019-09-27	1,179	1,197	1,174	1,197	22,500	598.50
2019-09-26	1,180	1,181	1,169	1,181	26,800	590.50
2019-09-25	1,175	1,177	1,162	1,169	18,200	584.50
2019-09-24	1,148	1,178	1,148	1,165	30,400	582.50
2019-09-20	1,136	1,149	1,132	1,134	22,400	567
2019-09-19	1,120	1,133	1,119	1,129	19,900	564.50
2019-09-18	1,125	1,125	1,098	1,111	22,300	555.50
2019-09-17	1,105	1,122	1,105	1,121	30,100	560.50
2019-09-13	1,085	1,094	1,083	1,093	33,800	546.50
2019-09-12	1,077	1,084	1,074	1,077	27,100	538.50
2019-09-11	1,064	1,079	1,064	1,069	29,000	534.50
2019-09-10	1,067	1,068	1,061	1,063	22,800	531.50
2019-09-09	1,065	1,069	1,059	1,065	17,600	532.50
2019-09-06	1,065	1,067	1,057	1,064	14,800	532
2019-09-05	1,099	1,099	1,053	1,062	57,100	531
2019-09-04	1,104	1,106	1,086	1,089	15,400	544.50
2019-09-03	1,092	1,105	1,086	1,105	16,900	552.50
2019-09-02	1,079	1,093	1,073	1,093	19,000	546.50
2019-08-30	1,042	1,081	1,042	1,081	32,100	540.50
2019-08-29	1,040	1,042	1,027	1,037	23,900	518.50
2019-08-28	1,053	1,053	1,036	1,039	16,800	519.50
2019-08-27	1,052	1,059	1,041	1,045	28,000	522.50
2019-08-26	1,051	1,052	1,034	1,052	50,400	526
2019-08-23	1,065	1,067	1,061	1,067	22,500	533.50
2019-08-22	1,080	1,084	1,063	1,065	30,400	532.50
2019-08-21	1,081	1,082	1,073	1,082	12,100	541
2019-08-20	1,077	1,086	1,074	1,084	18,800	542
2019-08-19	1,100	1,100	1,071	1,075	42,800	537.50
2019-08-16	1,099	1,099	1,086	1,092	20,700	546
2019-08-15	1,100	1,108	1,087	1,092	35,000	546
2019-08-14	1,144	1,148	1,114	1,116	23,400	558
2019-08-13	1,132	1,143	1,113	1,143	33,100	571.50
2019-08-09	1,145	1,155	1,131	1,152	23,600	576
2019-08-08	1,151	1,151	1,131	1,145	16,400	572.50
2019-08-07	1,140	1,149	1,118	1,149	23,200	574.50
2019-08-06	1,078	1,141	1,070	1,140	44,100	570
2019-08-05	1,113	1,114	1,088	1,102	37,600	551
2019-08-02	1,133	1,133	1,102	1,113	39,800	556.50
2019-08-01	1,135	1,139	1,122	1,133	15,700	566.50
2019-07-31	1,143	1,144	1,129	1,137	18,900	568.50
2019-07-30	1,134	1,143	1,129	1,143	20,800	571.50
2019-07-29	1,135	1,139	1,132	1,132	14,300	566
2019-07-26	1,143	1,143	1,132	1,133	16,400	566.50
2019-07-25	1,149	1,150	1,140	1,143	14,500	571.50
2019-07-24	1,148	1,158	1,142	1,148	16,800	574
2019-07-23	1,155	1,156	1,141	1,150	19,800	575
2019-07-22	1,177	1,177	1,155	1,155	14,900	577.50
2019-07-19	1,140	1,176	1,131	1,176	28,000	588
2019-07-18	1,172	1,172	1,137	1,139	30,200	569.50
2019-07-17	1,188	1,190	1,163	1,169	28,500	584.50
2019-07-16	1,198	1,204	1,182	1,188	19,400	594
2019-07-12	1,213	1,213	1,193	1,196	18,800	598
2019-07-11	1,199	1,214	1,193	1,213	23,400	606.50
2019-07-10	1,201	1,201	1,190	1,197	16,600	598.50
2019-07-09	1,205	1,207	1,195	1,203	13,000	601.50
2019-07-08	1,212	1,215	1,191	1,203	40,700	601.50
2019-07-05	1,190	1,206	1,182	1,200	26,400	600
2019-07-04	1,188	1,197	1,184	1,189	16,000	594.50
2019-07-03	1,183	1,188	1,176	1,188	14,300	594
2019-07-02	1,163	1,187	1,160	1,187	20,000	593.50
2019-07-01	1,145	1,180	1,140	1,179	46,800	589.50
2019-06-28	1,140	1,141	1,130	1,135	14,100	567.50
2019-06-27	1,140	1,143	1,124	1,143	24,400	571.50
2019-06-26	1,125	1,141	1,117	1,141	14,200	570.50
2019-06-25	1,127	1,136	1,116	1,135	24,500	567.50
2019-06-24	1,146	1,146	1,112	1,132	24,500	566
2019-06-21	1,140	1,154	1,123	1,147	59,000	573.50
2019-06-20	1,119	1,149	1,111	1,149	40,100	574.50
2019-06-19	1,109	1,120	1,107	1,117	12,700	558.50
2019-06-18	1,130	1,130	1,094	1,105	23,800	552.50
2019-06-17	1,142	1,143	1,122	1,126	15,500	563
2019-06-14	1,124	1,144	1,104	1,142	21,600	571
2019-06-13	1,131	1,143	1,113	1,118	20,400	559
2019-06-12	1,134	1,141	1,128	1,131	25,300	565.50
2019-06-11	1,134	1,134	1,125	1,132	10,900	566
2019-06-10	1,130	1,135	1,124	1,132	23,100	566
2019-06-07	1,107	1,121	1,094	1,121	11,100	560.50
2019-06-06	1,107	1,107	1,093	1,093	12,700	546.50
2019-06-05	1,089	1,107	1,083	1,107	17,300	553.50
2019-06-04	1,075	1,076	1,046	1,067	54,200	533.50
2019-06-03	1,111	1,111	1,071	1,074	41,000	537
2019-05-31	1,128	1,128	1,103	1,113	19,500	556.50
2019-05-30	1,130	1,130	1,104	1,130	31,600	565
2019-05-29	1,135	1,144	1,125	1,135	21,300	567.50
2019-05-28	1,127	1,132	1,124	1,131	16,900	565.50
2019-05-27	1,130	1,130	1,117	1,120	12,900	560
2019-05-24	1,130	1,138	1,112	1,124	24,700	562
2019-05-23	1,140	1,140	1,112	1,130	20,200	565
2019-05-22	1,115	1,138	1,113	1,137	30,800	568.50
2019-05-21	1,130	1,130	1,101	1,102	39,600	551
2019-05-20	1,150	1,150	1,120	1,129	18,600	564.50
2019-05-17	1,125	1,130	1,114	1,120	22,800	560
2019-05-16	1,130	1,137	1,117	1,123	26,600	561.50
2019-05-15	1,129	1,129	1,102	1,128	25,500	564
2019-05-14	1,097	1,129	1,077	1,129	34,200	564.50
2019-05-13	1,123	1,150	1,103	1,106	52,900	553
2019-05-10	1,095	1,097	1,076	1,096	78,600	548
2019-05-09	1,150	1,150	1,094	1,098	95,400	549
2019-05-08	1,175	1,176	1,151	1,157	56,400	578.50
2019-05-07	1,200	1,211	1,185	1,191	41,900	595.50
2019-04-26	1,171	1,185	1,163	1,182	22,800	591
2019-04-25	1,186	1,186	1,164	1,179	51,800	589.50
2019-04-24	1,191	1,211	1,185	1,193	33,900	596.50
2019-04-23	1,159	1,200	1,147	1,200	42,200	600
2019-04-22	1,183	1,195	1,162	1,166	48,200	583
2019-04-19	1,198	1,204	1,183	1,186	21,500	593
2019-04-18	1,200	1,217	1,184	1,189	41,300	594.50
2019-04-17	1,198	1,208	1,183	1,189	40,200	594.50
2019-04-16	1,182	1,195	1,175	1,188	56,300	594
2019-04-15	1,188	1,206	1,182	1,185	68,900	592.50
2019-04-12	1,190	1,203	1,186	1,187	29,900	593.50
2019-04-11	1,206	1,209	1,188	1,195	53,600	597.50
2019-04-10	1,218	1,222	1,205	1,213	41,100	606.50
2019-04-09	1,240	1,242	1,215	1,221	28,500	610.50
2019-04-08	1,244	1,251	1,234	1,240	16,200	620
2019-04-05	1,262	1,268	1,236	1,242	14,300	621
2019-04-04	1,228	1,264	1,228	1,264	24,300	632
2019-04-03	1,224	1,242	1,204	1,239	39,100	619.50
2019-04-02	1,258	1,260	1,219	1,219	50,800	609.50
2019-04-01	1,258	1,289	1,254	1,254	40,700	627
2019-03-29	1,284	1,289	1,246	1,253	32,800	626.50
2019-03-28	1,261	1,294	1,237	1,284	87,200	642
2019-03-27	1,240	1,263	1,228	1,261	92,700	630.50
2019-03-26	1,329	1,336	1,305	1,305	164,300	652.50
2019-03-25	1,310	1,332	1,296	1,328	140,100	664
2019-03-22	1,300	1,314	1,295	1,310	57,400	655
2019-03-20	1,290	1,301	1,283	1,294	56,300	647
2019-03-19	1,283	1,292	1,278	1,282	66,200	641
2019-03-18	1,269	1,286	1,265	1,281	69,400	640.50
2019-03-15	1,242	1,265	1,241	1,253	61,300	626.50
2019-03-14	1,276	1,276	1,233	1,241	115,600	620.50
2019-03-13	1,302	1,302	1,265	1,267	122,300	633.50
2019-03-12	1,315	1,322	1,297	1,299	67,100	649.50
2019-03-11	1,315	1,315	1,287	1,303	74,100	651.50
2019-03-08	1,330	1,334	1,296	1,298	125,800	649
2019-03-07	1,349	1,355	1,334	1,339	46,400	669.50
2019-03-06	1,342	1,349	1,332	1,349	36,500	674.50
2019-03-05	1,334	1,341	1,327	1,340	34,200	670
2019-03-04	1,335	1,339	1,330	1,334	50,100	667
2019-03-01	1,344	1,345	1,329	1,333	36,400	666.50
2019-02-28	1,355	1,356	1,337	1,337	33,000	668.50
2019-02-27	1,329	1,352	1,326	1,348	48,900	674
2019-02-26	1,343	1,352	1,310	1,322	76,300	661
2019-02-25	1,310	1,342	1,309	1,330	91,900	665
2019-02-22	1,297	1,305	1,289	1,294	81,800	647
2019-02-21	1,312	1,312	1,297	1,299	75,300	649.50
2019-02-20	1,315	1,319	1,303	1,311	39,700	655.50
2019-02-19	1,300	1,309	1,298	1,308	46,500	654
2019-02-18	1,320	1,325	1,298	1,302	62,800	651
2019-02-15	1,296	1,309	1,286	1,307	46,900	653.50
2019-02-14	1,310	1,311	1,293	1,297	59,500	648.50
2019-02-13	1,321	1,342	1,302	1,304	58,700	652
2019-02-12	1,328	1,350	1,299	1,307	88,100	653.50
2019-02-08	1,303	1,323	1,293	1,296	105,300	648
2019-02-07	1,348	1,354	1,318	1,324	71,200	662
2019-02-06	1,364	1,372	1,325	1,348	77,100	674
2019-02-05	1,328	1,355	1,316	1,349	97,600	674.50
2019-02-04	1,320	1,331	1,307	1,308	49,000	654
2019-02-01	1,320	1,320	1,288	1,300	87,000	650
2019-01-31	1,318	1,320	1,300	1,303	50,100	651.50
2019-01-30	1,346	1,346	1,298	1,298	136,300	649
2019-01-29	1,327	1,363	1,312	1,350	166,800	675
2019-01-28	1,401	1,401	1,328	1,335	189,100	667.50
2019-01-25	1,330	1,355	1,311	1,350	284,400	675
2019-01-24	1,454	1,464	1,272	1,290	1,150,600	645
2019-01-23	1,334	1,334	1,334	1,334	18,700	667
2019-01-22	1,034	1,034	1,034	1,034	4,400	517
2019-01-21	932	932	876	884	34,800	442
2019-01-18	895	919	894	909	47,800	454.50
2019-01-17	828	870	827	869	44,500	434.50
2019-01-16	830	831	803	813	14,300	406.50
2019-01-15	830	830	814	824	10,000	412
2019-01-11	830	831	806	819	25,700	409.50
2019-01-10	817	817	785	800	37,800	400
2019-01-09	824	855	809	837	36,900	418.50
2019-01-08	770	834	770	816	26,700	408
2019-01-07	780	794	772	777	35,400	388.50
2019-01-04	794	794	740	751	20,200	375.50

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

2024年11月
日	月	火	水	木	金	土
« 10月31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