7192 日本モーゲージサービス(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,155	1,177	1,145	1,167	24,400	1,167
2020-12-29	1,143	1,188	1,143	1,160	35,400	1,160
2020-12-28	1,148	1,164	1,128	1,131	50,000	1,131
2020-12-25	1,149	1,163	1,138	1,155	30,800	1,155
2020-12-24	1,145	1,149	1,133	1,149	19,600	1,149
2020-12-23	1,140	1,148	1,129	1,146	20,100	1,146
2020-12-22	1,141	1,149	1,124	1,140	33,800	1,140
2020-12-21	1,150	1,155	1,131	1,137	26,300	1,137
2020-12-18	1,155	1,155	1,125	1,142	31,900	1,142
2020-12-17	1,150	1,157	1,137	1,149	24,600	1,149
2020-12-16	1,150	1,154	1,136	1,146	16,600	1,146
2020-12-15	1,136	1,154	1,132	1,143	15,900	1,143
2020-12-14	1,141	1,150	1,131	1,131	21,300	1,131
2020-12-11	1,140	1,144	1,132	1,141	19,800	1,141
2020-12-10	1,149	1,151	1,140	1,147	15,500	1,147
2020-12-09	1,149	1,163	1,136	1,162	31,700	1,162
2020-12-08	1,139	1,152	1,130	1,138	25,500	1,138
2020-12-07	1,171	1,171	1,133	1,144	31,700	1,144
2020-12-04	1,165	1,169	1,143	1,156	37,100	1,156
2020-12-03	1,168	1,178	1,145	1,177	33,200	1,177
2020-12-02	1,169	1,177	1,152	1,170	40,300	1,170
2020-12-01	1,139	1,176	1,136	1,172	34,300	1,172
2020-11-30	1,149	1,155	1,132	1,139	38,300	1,139
2020-11-27	1,153	1,164	1,133	1,155	52,900	1,155
2020-11-26	1,142	1,166	1,140	1,153	28,300	1,153
2020-11-25	1,164	1,171	1,133	1,139	40,600	1,139
2020-11-24	1,163	1,169	1,148	1,163	47,100	1,163
2020-11-20	1,120	1,156	1,114	1,153	57,800	1,153
2020-11-19	1,108	1,121	1,093	1,120	53,900	1,120
2020-11-18	1,102	1,125	1,096	1,117	64,600	1,117
2020-11-17	1,105	1,107	1,079	1,099	44,000	1,099
2020-11-16	1,092	1,118	1,087	1,103	40,400	1,103
2020-11-13	1,109	1,113	1,076	1,087	29,300	1,087
2020-11-12	1,120	1,132	1,088	1,109	61,300	1,109
2020-11-11	1,086	1,133	1,055	1,120	105,000	1,120
2020-11-10	1,100	1,103	1,056	1,057	75,800	1,057
2020-11-09	1,046	1,102	1,039	1,088	109,800	1,088
2020-11-06	1,076	1,085	1,053	1,076	43,700	1,076
2020-11-05	1,059	1,075	1,048	1,075	32,800	1,075
2020-11-04	1,048	1,051	1,027	1,047	26,000	1,047
2020-11-02	1,039	1,048	1,021	1,032	34,000	1,032
2020-10-30	1,057	1,079	1,016	1,033	68,900	1,033
2020-10-29	1,030	1,064	1,023	1,064	43,400	1,064
2020-10-28	1,048	1,055	1,032	1,037	32,900	1,037
2020-10-27	1,022	1,044	1,016	1,044	33,000	1,044
2020-10-26	1,030	1,044	1,022	1,025	37,400	1,025
2020-10-23	1,045	1,060	1,022	1,043	49,300	1,043
2020-10-22	1,078	1,078	1,021	1,044	73,500	1,044
2020-10-21	1,081	1,096	1,075	1,080	36,400	1,080
2020-10-20	1,105	1,110	1,078	1,079	56,700	1,079
2020-10-19	1,115	1,122	1,097	1,109	58,600	1,109
2020-10-16	1,144	1,144	1,112	1,124	34,200	1,124
2020-10-15	1,150	1,154	1,131	1,141	33,100	1,141
2020-10-14	1,172	1,172	1,143	1,155	33,200	1,155
2020-10-13	1,188	1,189	1,169	1,172	33,100	1,172
2020-10-12	1,188	1,188	1,161	1,182	39,400	1,182
2020-10-09	1,174	1,184	1,150	1,179	43,000	1,179
2020-10-08	1,178	1,181	1,148	1,154	50,200	1,154
2020-10-07	1,130	1,184	1,126	1,184	95,200	1,184
2020-10-06	1,125	1,131	1,107	1,124	52,900	1,124
2020-10-05	1,115	1,149	1,110	1,136	72,200	1,136
2020-10-02	1,115	1,127	1,092	1,106	88,500	1,106
2020-09-30	1,160	1,160	1,105	1,119	94,900	1,119
2020-09-29	1,165	1,172	1,138	1,163	86,300	1,163
2020-09-28	1,179	1,186	1,160	1,174	155,300	1,174
2020-09-25	1,116	1,179	1,116	1,179	151,300	1,179
2020-09-24	1,136	1,142	1,095	1,099	69,200	1,099
2020-09-23	1,139	1,155	1,124	1,136	119,100	1,136
2020-09-18	1,101	1,143	1,101	1,140	111,800	1,140
2020-09-17	1,110	1,131	1,100	1,102	107,800	1,102
2020-09-16	1,100	1,129	1,083	1,092	143,700	1,092
2020-09-15	1,062	1,099	1,062	1,094	84,500	1,094
2020-09-14	1,040	1,088	1,036	1,070	110,100	1,070
2020-09-11	1,036	1,046	1,013	1,038	130,100	1,038
2020-09-10	1,051	1,058	1,015	1,022	161,000	1,022
2020-09-09	997	1,073	985	1,064	408,400	1,064
2020-09-08	1,030	1,035	995	1,007	510,200	1,007
2020-09-07	1,191	1,216	1,100	1,101	465,000	1,101
2020-09-04	1,250	1,282	1,238	1,281	82,200	1,281
2020-09-03	1,299	1,299	1,262	1,264	62,700	1,264
2020-09-02	1,305	1,310	1,272	1,297	74,500	1,297
2020-09-01	1,335	1,335	1,285	1,301	143,800	1,301
2020-08-31	1,363	1,371	1,303	1,339	167,700	1,339
2020-08-28	1,308	1,395	1,302	1,345	407,100	1,345
2020-08-27	2,470	2,521	2,468	2,495	43,200	1,247.50
2020-08-26	2,559	2,559	2,446	2,481	88,300	1,240.50
2020-08-25	2,686	2,690	2,560	2,560	94,700	1,280
2020-08-24	2,679	2,704	2,662	2,686	61,000	1,343
2020-08-21	2,645	2,686	2,641	2,666	45,300	1,333
2020-08-20	2,631	2,690	2,617	2,645	48,700	1,322.50
2020-08-19	2,610	2,735	2,533	2,670	141,900	1,335
2020-08-18	2,487	2,615	2,461	2,610	92,800	1,305
2020-08-17	2,299	2,445	2,290	2,440	74,800	1,220
2020-08-14	2,260	2,298	2,256	2,289	45,100	1,144.50
2020-08-13	2,248	2,289	2,213	2,258	61,100	1,129
2020-08-12	2,260	2,271	2,206	2,212	82,000	1,106
2020-08-11	2,207	2,300	2,202	2,261	231,400	1,130.50
2020-08-07	2,090	2,098	2,029	2,059	14,600	1,029.50
2020-08-06	2,001	2,099	2,001	2,089	24,200	1,044.50
2020-08-05	2,004	2,024	1,977	2,024	14,200	1,012
2020-08-04	1,999	2,018	1,960	1,984	15,000	992
2020-08-03	1,910	1,996	1,910	1,973	15,200	986.50
2020-07-31	1,967	1,971	1,903	1,906	32,500	953
2020-07-30	2,040	2,041	1,970	1,998	24,000	999
2020-07-29	2,064	2,064	2,022	2,044	7,600	1,022
2020-07-28	2,059	2,067	2,023	2,063	16,300	1,031.50
2020-07-27	2,049	2,059	2,029	2,059	11,300	1,029.50
2020-07-22	2,050	2,050	2,014	2,044	9,700	1,022
2020-07-21	2,021	2,050	1,995	2,050	16,300	1,025
2020-07-20	2,046	2,046	1,959	2,021	25,300	1,010.50
2020-07-17	2,067	2,067	2,011	2,015	13,200	1,007.50
2020-07-16	2,048	2,094	2,040	2,067	14,300	1,033.50
2020-07-15	2,023	2,047	2,007	2,038	20,000	1,019
2020-07-14	2,040	2,040	1,995	2,023	12,900	1,011.50
2020-07-13	2,030	2,045	2,011	2,044	11,500	1,022
2020-07-10	2,089	2,089	2,014	2,024	21,600	1,012
2020-07-09	2,071	2,110	2,064	2,090	17,200	1,045
2020-07-08	2,119	2,124	2,069	2,071	30,500	1,035.50
2020-07-07	2,045	2,125	2,037	2,122	51,400	1,061
2020-07-06	2,000	2,043	1,999	2,037	24,200	1,018.50
2020-07-03	1,984	2,012	1,955	1,988	13,600	994
2020-07-02	2,006	2,014	1,926	1,952	30,900	976
2020-07-01	2,000	2,035	1,994	2,017	20,800	1,008.50
2020-06-30	2,040	2,040	1,992	2,000	21,100	1,000
2020-06-29	1,993	2,029	1,978	2,025	19,500	1,012.50
2020-06-26	1,999	2,016	1,985	2,002	10,300	1,001
2020-06-25	1,990	2,019	1,975	1,998	16,900	999
2020-06-24	2,001	2,033	1,995	2,012	10,800	1,006
2020-06-23	2,054	2,054	1,986	2,014	21,100	1,007
2020-06-22	2,052	2,059	2,009	2,049	16,900	1,024.50
2020-06-19	2,039	2,058	1,996	2,052	30,400	1,026
2020-06-18	1,996	2,045	1,961	2,040	35,800	1,020
2020-06-17	1,950	1,997	1,909	1,996	18,400	998
2020-06-16	1,939	1,967	1,905	1,957	26,700	978.50
2020-06-15	1,920	1,967	1,842	1,861	38,000	930.50
2020-06-12	1,800	1,913	1,800	1,909	41,000	954.50
2020-06-11	1,989	1,989	1,914	1,918	20,400	959
2020-06-10	1,976	1,989	1,948	1,989	9,500	994.50
2020-06-09	2,001	2,011	1,970	1,978	23,800	989
2020-06-08	2,016	2,020	1,982	2,016	27,000	1,008
2020-06-05	1,978	1,986	1,938	1,976	41,400	988
2020-06-04	2,096	2,096	1,973	1,998	46,500	999
2020-06-03	2,137	2,148	2,054	2,081	50,900	1,040.50
2020-06-02	2,048	2,136	2,048	2,126	52,900	1,063
2020-06-01	1,998	2,064	1,960	2,048	44,300	1,024
2020-05-29	1,941	2,017	1,941	2,001	41,200	1,000.50
2020-05-28	1,945	1,974	1,920	1,965	39,700	982.50
2020-05-27	1,951	1,953	1,908	1,941	29,700	970.50
2020-05-26	1,921	1,978	1,921	1,950	46,300	975
2020-05-25	1,803	1,912	1,803	1,908	44,000	954
2020-05-22	1,800	1,806	1,775	1,798	15,400	899
2020-05-21	1,792	1,805	1,765	1,796	22,900	898
2020-05-20	1,776	1,795	1,761	1,771	17,200	885.50
2020-05-19	1,760	1,784	1,722	1,784	37,100	892
2020-05-18	1,719	1,745	1,715	1,728	25,900	864
2020-05-15	1,728	1,740	1,678	1,725	31,400	862.50
2020-05-14	1,755	1,760	1,686	1,688	44,200	844
2020-05-13	1,677	1,762	1,655	1,745	60,700	872.50
2020-05-12	1,706	1,736	1,672	1,678	45,800	839
2020-05-11	1,634	1,806	1,628	1,708	166,500	854
2020-05-08	1,550	1,613	1,512	1,584	103,300	792
2020-05-07	1,492	1,549	1,489	1,531	69,200	765.50
2020-05-01	1,460	1,499	1,445	1,485	40,500	742.50
2020-04-30	1,475	1,517	1,465	1,471	102,100	735.50
2020-04-28	1,447	1,459	1,428	1,445	70,700	722.50
2020-04-27	1,430	1,459	1,423	1,447	88,100	723.50
2020-04-24	1,456	1,456	1,404	1,421	104,900	710.50
2020-04-23	1,520	1,530	1,470	1,474	94,600	737
2020-04-22	1,585	1,585	1,505	1,520	99,100	760
2020-04-21	1,680	1,716	1,559	1,611	222,700	805.50
2020-04-20	1,575	1,588	1,527	1,538	44,000	769
2020-04-17	1,620	1,626	1,570	1,575	37,000	787.50
2020-04-16	1,590	1,614	1,570	1,614	18,400	807
2020-04-15	1,600	1,627	1,579	1,595	20,800	797.50
2020-04-14	1,551	1,600	1,548	1,591	24,300	795.50
2020-04-13	1,567	1,586	1,548	1,560	21,600	780
2020-04-10	1,550	1,593	1,537	1,593	23,000	796.50
2020-04-09	1,584	1,593	1,537	1,561	32,700	780.50
2020-04-08	1,495	1,582	1,441	1,565	50,600	782.50
2020-04-07	1,485	1,538	1,432	1,493	49,700	746.50
2020-04-06	1,386	1,430	1,344	1,425	68,900	712.50
2020-04-03	1,472	1,495	1,386	1,413	72,300	706.50
2020-04-02	1,586	1,625	1,490	1,492	69,000	746
2020-04-01	1,738	1,738	1,572	1,586	93,600	793
2020-03-31	1,680	1,750	1,680	1,750	60,300	875
2020-03-30	1,732	1,747	1,653	1,672	134,600	836
2020-03-27	1,970	1,970	1,881	1,927	237,300	963.50
2020-03-26	1,932	1,949	1,880	1,927	68,300	963.50
2020-03-25	1,950	1,979	1,862	1,939	71,800	969.50
2020-03-24	1,717	1,770	1,697	1,770	66,500	885
2020-03-23	1,670	1,692	1,592	1,677	87,600	838.50
2020-03-19	1,735	1,741	1,590	1,642	96,800	821
2020-03-18	1,798	1,806	1,673	1,695	110,500	847.50
2020-03-17	1,601	1,780	1,601	1,737	95,400	868.50
2020-03-16	1,679	1,729	1,630	1,666	113,000	833
2020-03-13	1,623	1,716	1,568	1,614	128,900	807
2020-03-12	1,790	1,874	1,750	1,783	102,000	891.50
2020-03-11	1,928	1,965	1,822	1,843	77,300	921.50
2020-03-10	1,761	1,909	1,705	1,884	127,400	942
2020-03-09	1,900	1,904	1,770	1,801	176,400	900.50
2020-03-06	1,974	2,010	1,951	1,974	71,700	987
2020-03-05	2,014	2,072	1,990	2,027	103,000	1,013.50
2020-03-04	1,886	1,990	1,881	1,974	89,100	987
2020-03-03	1,989	1,998	1,864	1,887	85,300	943.50
2020-03-02	1,763	1,969	1,762	1,909	170,000	954.50
2020-02-28	1,832	1,918	1,758	1,769	206,900	884.50
2020-02-27	2,108	2,120	1,932	1,940	149,400	970
2020-02-26	2,081	2,133	2,068	2,115	74,600	1,057.50
2020-02-25	2,093	2,190	2,070	2,129	71,900	1,064.50
2020-02-21	2,223	2,246	2,204	2,223	39,900	1,111.50
2020-02-20	2,270	2,294	2,200	2,225	55,700	1,112.50
2020-02-19	2,150	2,265	2,149	2,238	55,200	1,119
2020-02-18	2,155	2,175	2,101	2,132	52,400	1,066
2020-02-17	2,180	2,210	2,154	2,184	45,500	1,092
2020-02-14	2,231	2,258	2,163	2,202	71,900	1,101
2020-02-13	2,348	2,355	2,241	2,267	95,100	1,133.50
2020-02-12	2,230	2,358	2,230	2,341	155,800	1,170.50
2020-02-10	2,100	2,220	2,095	2,207	167,400	1,103.50
2020-02-07	2,000	2,028	1,957	1,982	65,200	991
2020-02-06	2,023	2,028	1,992	1,998	49,300	999
2020-02-05	2,027	2,036	1,986	1,999	38,200	999.50
2020-02-04	1,984	2,004	1,972	2,000	31,200	1,000
2020-02-03	1,907	1,996	1,886	1,991	63,700	995.50
2020-01-31	1,967	1,995	1,934	1,947	50,800	973.50
2020-01-30	2,003	2,028	1,928	1,974	106,800	987
2020-01-29	2,080	2,100	1,984	2,009	77,900	1,004.50
2020-01-28	2,049	2,068	1,997	2,052	119,500	1,026
2020-01-27	1,991	2,102	1,958	2,073	103,900	1,036.50
2020-01-24	2,196	2,196	2,029	2,040	165,000	1,020
2020-01-23	2,168	2,238	2,157	2,200	137,200	1,100
2020-01-22	2,050	2,135	2,040	2,135	61,300	1,067.50
2020-01-21	2,026	2,065	2,016	2,035	70,300	1,017.50
2020-01-20	1,932	2,066	1,930	2,026	105,600	1,013
2020-01-17	1,929	1,929	1,887	1,907	33,000	953.50
2020-01-16	1,905	1,951	1,884	1,906	60,300	953
2020-01-15	1,866	1,901	1,855	1,899	36,200	949.50
2020-01-14	1,891	1,904	1,865	1,866	52,900	933
2020-01-10	1,902	1,910	1,881	1,886	49,700	943
2020-01-09	1,818	1,900	1,814	1,900	81,900	950
2020-01-08	1,782	1,787	1,725	1,779	71,500	889.50
2020-01-07	1,731	1,764	1,721	1,758	45,500	879
2020-01-06	1,724	1,728	1,695	1,717	50,700	858.50

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