6555 (株)MS&Consulting 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	1,014	1,016	984	1,015	72,700	1,015
2019-12-27	1,028	1,056	989	1,014	150,200	1,014
2019-12-26	1,040	1,048	1,016	1,035	62,300	1,035
2019-12-25	1,035	1,052	1,030	1,048	22,400	1,048
2019-12-24	1,044	1,049	1,030	1,045	28,500	1,045
2019-12-23	1,070	1,072	1,047	1,047	26,600	1,047
2019-12-20	1,048	1,079	1,048	1,072	39,600	1,072
2019-12-19	1,030	1,056	1,030	1,045	55,300	1,045
2019-12-18	1,014	1,042	1,014	1,025	20,800	1,025
2019-12-17	1,025	1,029	1,022	1,025	12,500	1,025
2019-12-16	1,020	1,030	1,013	1,015	18,300	1,015
2019-12-13	1,032	1,034	1,007	1,013	14,900	1,013
2019-12-12	1,033	1,033	1,006	1,006	52,400	1,006
2019-12-11	1,039	1,039	1,021	1,021	10,500	1,021
2019-12-10	1,053	1,057	1,040	1,045	16,700	1,045
2019-12-09	1,076	1,080	1,051	1,064	28,500	1,064
2019-12-06	1,025	1,073	1,017	1,053	68,000	1,053
2019-12-05	1,056	1,056	1,029	1,033	34,900	1,033
2019-12-04	1,064	1,072	1,055	1,055	13,200	1,055
2019-12-03	1,055	1,075	1,044	1,068	20,400	1,068
2019-12-02	1,084	1,096	1,061	1,067	33,800	1,067
2019-11-29	1,009	1,094	998	1,084	95,800	1,084
2019-11-28	1,010	1,016	993	1,001	24,500	1,001
2019-11-27	1,020	1,020	993	1,005	30,100	1,005
2019-11-26	1,036	1,037	1,020	1,020	14,900	1,020
2019-11-25	1,020	1,031	1,015	1,029	25,100	1,029
2019-11-22	995	1,003	985	1,001	28,700	1,001
2019-11-21	1,003	1,004	971	983	18,500	983
2019-11-20	988	1,008	985	1,000	23,500	1,000
2019-11-19	987	991	968	988	29,100	988
2019-11-18	969	987	967	987	39,900	987
2019-11-15	953	970	948	969	13,200	969
2019-11-14	962	970	941	942	45,500	942
2019-11-13	982	982	953	957	42,700	957
2019-11-12	999	1,008	980	980	23,600	980
2019-11-11	1,018	1,024	998	998	13,600	998
2019-11-08	1,022	1,028	1,003	1,018	14,600	1,018
2019-11-07	1,025	1,042	1,020	1,025	18,100	1,025
2019-11-06	1,024	1,030	1,018	1,030	10,500	1,030
2019-11-05	1,020	1,042	1,015	1,024	45,900	1,024
2019-11-01	1,020	1,021	1,007	1,021	8,300	1,021
2019-10-31	1,010	1,029	1,009	1,020	13,600	1,020
2019-10-30	1,039	1,044	1,006	1,006	48,300	1,006
2019-10-29	1,005	1,049	997	1,049	67,500	1,049
2019-10-28	1,009	1,019	983	1,003	40,600	1,003
2019-10-25	1,011	1,015	988	1,006	42,300	1,006
2019-10-24	1,037	1,045	1,022	1,028	18,100	1,028
2019-10-23	1,046	1,046	1,033	1,040	10,300	1,040
2019-10-21	1,023	1,064	1,023	1,045	27,600	1,045
2019-10-18	1,017	1,018	1,013	1,015	6,400	1,015
2019-10-17	1,015	1,022	1,009	1,017	8,900	1,017
2019-10-16	1,022	1,025	1,014	1,018	14,900	1,018
2019-10-15	999	1,029	999	1,010	25,600	1,010
2019-10-11	986	1,007	986	997	31,500	997
2019-10-10	999	1,007	979	983	15,300	983
2019-10-09	1,007	1,017	986	999	28,400	999
2019-10-08	1,021	1,029	1,006	1,007	29,700	1,007
2019-10-07	996	1,027	992	1,016	55,500	1,016
2019-10-04	996	996	975	990	17,900	990
2019-10-03	974	974	958	966	13,600	966
2019-10-02	985	988	973	978	13,900	978
2019-10-01	967	984	967	984	12,100	984
2019-09-30	976	979	961	977	18,900	977
2019-09-27	976	982	969	976	24,500	976
2019-09-26	968	974	956	965	51,600	965
2019-09-25	951	966	945	963	27,400	963
2019-09-24	921	958	917	957	42,900	957
2019-09-20	916	926	910	916	39,800	916
2019-09-19	918	929	911	913	13,500	913
2019-09-18	921	923	913	914	12,600	914
2019-09-17	933	933	918	921	14,000	921
2019-09-13	939	939	921	925	14,900	925
2019-09-12	920	935	919	926	13,700	926
2019-09-11	918	925	911	919	21,600	919
2019-09-10	920	927	914	917	18,800	917
2019-09-09	908	927	903	924	15,600	924
2019-09-06	905	914	903	908	11,700	908
2019-09-05	894	909	894	900	15,900	900
2019-09-04	900	900	882	886	46,600	886
2019-09-03	909	922	905	905	18,200	905
2019-09-02	925	925	905	907	52,400	907
2019-08-30	925	938	918	930	39,500	930
2019-08-29	950	950	920	920	79,900	920
2019-08-28	997	998	956	957	51,100	957
2019-08-27	1,008	1,009	997	997	24,300	997
2019-08-26	999	1,003	990	1,003	25,900	1,003
2019-08-23	1,005	1,018	1,005	1,012	10,400	1,012
2019-08-22	1,012	1,015	1,008	1,009	18,000	1,009
2019-08-21	1,025	1,025	1,009	1,012	10,300	1,012
2019-08-20	1,013	1,031	1,013	1,021	7,600	1,021
2019-08-19	1,007	1,017	1,002	1,013	18,600	1,013
2019-08-16	1,001	1,010	996	1,003	13,900	1,003
2019-08-15	1,001	1,011	1,000	1,004	24,500	1,004
2019-08-14	1,012	1,018	1,005	1,009	20,600	1,009
2019-08-13	1,010	1,014	1,004	1,012	23,200	1,012
2019-08-09	1,016	1,022	1,013	1,015	18,300	1,015
2019-08-08	1,015	1,028	1,012	1,015	68,700	1,015
2019-08-07	1,052	1,066	1,034	1,044	51,200	1,044
2019-08-06	1,018	1,050	1,013	1,050	48,400	1,050
2019-08-05	1,053	1,053	1,025	1,032	65,700	1,032
2019-08-02	1,042	1,055	1,042	1,053	41,300	1,053
2019-08-01	1,054	1,064	1,036	1,061	17,500	1,061
2019-07-31	1,040	1,050	1,031	1,047	20,200	1,047
2019-07-30	1,042	1,049	1,032	1,045	21,300	1,045
2019-07-29	1,032	1,045	1,031	1,042	15,300	1,042
2019-07-26	1,048	1,048	1,034	1,036	9,900	1,036
2019-07-25	1,044	1,049	1,030	1,040	23,900	1,040
2019-07-24	1,061	1,070	1,040	1,044	15,600	1,044
2019-07-23	1,060	1,067	1,056	1,061	18,400	1,061
2019-07-22	1,065	1,070	1,046	1,060	17,400	1,060
2019-07-19	1,065	1,075	1,059	1,069	9,700	1,069
2019-07-18	1,074	1,074	1,049	1,053	20,100	1,053
2019-07-17	1,112	1,112	1,072	1,072	22,000	1,072
2019-07-16	1,104	1,120	1,071	1,116	37,800	1,116
2019-07-12	1,113	1,132	1,104	1,108	24,400	1,108
2019-07-11	1,115	1,115	1,107	1,113	8,500	1,113
2019-07-10	1,113	1,117	1,105	1,113	6,300	1,113
2019-07-09	1,137	1,137	1,116	1,118	20,600	1,118
2019-07-08	1,148	1,155	1,141	1,145	26,200	1,145
2019-07-05	1,148	1,151	1,139	1,148	18,200	1,148
2019-07-04	1,159	1,172	1,140	1,149	19,200	1,149
2019-07-03	1,158	1,189	1,155	1,159	36,300	1,159
2019-07-02	1,138	1,186	1,138	1,141	38,300	1,141
2019-07-01	1,120	1,155	1,120	1,134	40,900	1,134
2019-06-28	1,100	1,114	1,099	1,107	12,800	1,107
2019-06-27	1,105	1,115	1,089	1,110	14,300	1,110
2019-06-26	1,111	1,111	1,082	1,097	17,200	1,097
2019-06-25	1,124	1,128	1,087	1,087	19,100	1,087
2019-06-24	1,156	1,170	1,110	1,112	41,200	1,112
2019-06-21	1,170	1,187	1,162	1,166	33,400	1,166
2019-06-20	1,154	1,181	1,153	1,166	77,600	1,166
2019-06-19	1,152	1,172	1,138	1,143	68,000	1,143
2019-06-18	1,176	1,180	1,138	1,145	72,800	1,145
2019-06-17	1,145	1,180	1,145	1,168	44,200	1,168
2019-06-14	1,157	1,171	1,141	1,141	72,300	1,141
2019-06-13	1,130	1,150	1,128	1,148	45,800	1,148
2019-06-12	1,139	1,156	1,136	1,139	58,300	1,139
2019-06-11	1,101	1,134	1,101	1,130	54,800	1,130
2019-06-10	1,067	1,101	1,066	1,101	61,300	1,101
2019-06-07	1,059	1,105	1,048	1,063	116,200	1,063
2019-06-06	1,048	1,061	1,042	1,042	41,800	1,042
2019-06-05	1,048	1,059	1,037	1,048	46,500	1,048
2019-06-04	1,014	1,033	1,008	1,025	45,600	1,025
2019-06-03	1,032	1,040	1,010	1,010	56,500	1,010
2019-05-31	1,032	1,050	1,006	1,036	55,600	1,036
2019-05-30	1,008	1,042	1,005	1,037	51,500	1,037
2019-05-29	1,010	1,020	1,002	1,008	46,900	1,008
2019-05-28	1,007	1,031	1,002	1,024	32,400	1,024
2019-05-27	1,030	1,034	1,005	1,010	34,800	1,010
2019-05-24	1,035	1,036	1,013	1,030	51,600	1,030
2019-05-23	1,058	1,068	1,023	1,041	80,500	1,041
2019-05-22	1,063	1,100	1,062	1,075	42,000	1,075
2019-05-21	1,054	1,077	1,037	1,066	53,700	1,066
2019-05-20	1,077	1,084	1,046	1,054	53,500	1,054
2019-05-17	1,116	1,124	1,068	1,077	92,300	1,077
2019-05-16	1,110	1,136	1,095	1,100	94,500	1,100
2019-05-15	1,133	1,138	1,089	1,108	52,100	1,108
2019-05-14	1,065	1,118	1,046	1,117	104,900	1,117
2019-05-13	1,105	1,141	1,082	1,102	105,000	1,102
2019-05-10	1,169	1,204	1,103	1,110	267,800	1,110
2019-05-09	1,035	1,046	1,015	1,019	24,600	1,019
2019-05-08	1,042	1,051	1,026	1,030	20,800	1,030
2019-05-07	1,048	1,060	1,032	1,040	27,200	1,040
2019-04-26	1,041	1,044	1,026	1,041	17,200	1,041
2019-04-25	1,021	1,050	1,011	1,050	31,800	1,050
2019-04-24	1,030	1,034	1,015	1,021	9,500	1,021
2019-04-23	1,012	1,027	1,004	1,014	30,100	1,014
2019-04-22	1,040	1,041	1,012	1,013	28,900	1,013
2019-04-19	1,033	1,046	1,029	1,040	25,300	1,040
2019-04-18	1,072	1,080	1,027	1,029	29,600	1,029
2019-04-17	1,062	1,083	1,061	1,079	24,700	1,079
2019-04-16	1,078	1,080	1,058	1,062	20,400	1,062
2019-04-15	1,080	1,087	1,075	1,080	11,900	1,080
2019-04-12	1,115	1,115	1,080	1,084	40,300	1,084
2019-04-11	1,123	1,123	1,100	1,101	16,400	1,101
2019-04-10	1,122	1,129	1,105	1,105	13,200	1,105
2019-04-09	1,136	1,147	1,106	1,138	16,900	1,138
2019-04-08	1,145	1,157	1,130	1,138	29,500	1,138
2019-04-05	1,120	1,139	1,106	1,137	21,900	1,137
2019-04-04	1,134	1,141	1,116	1,121	18,500	1,121
2019-04-03	1,094	1,139	1,082	1,135	37,400	1,135
2019-04-02	1,130	1,153	1,097	1,107	48,100	1,107
2019-04-01	1,086	1,137	1,086	1,113	59,900	1,113
2019-03-29	1,076	1,107	1,069	1,082	119,400	1,082
2019-03-28	1,028	1,123	1,028	1,084	195,100	1,084
2019-03-27	1,006	1,042	1,006	1,032	38,800	1,032
2019-03-26	1,020	1,038	1,011	1,021	50,900	1,021
2019-03-25	1,015	1,030	1,002	1,007	52,100	1,007
2019-03-22	1,041	1,045	1,031	1,032	26,700	1,032
2019-03-20	1,048	1,059	1,031	1,045	39,100	1,045
2019-03-19	1,053	1,058	1,033	1,048	38,000	1,048
2019-03-18	1,070	1,070	1,045	1,060	31,200	1,060
2019-03-15	1,054	1,073	1,043	1,063	23,600	1,063
2019-03-14	1,076	1,076	1,045	1,054	32,700	1,054
2019-03-13	1,069	1,079	1,060	1,067	55,300	1,067
2019-03-12	1,082	1,082	1,063	1,069	39,900	1,069
2019-03-11	1,078	1,094	1,068	1,069	28,800	1,069
2019-03-08	1,092	1,092	1,060	1,078	54,300	1,078
2019-03-07	1,145	1,145	1,113	1,121	20,400	1,121
2019-03-06	1,144	1,145	1,130	1,142	16,800	1,142
2019-03-05	1,134	1,146	1,121	1,137	17,800	1,137
2019-03-04	1,124	1,145	1,112	1,134	39,600	1,134
2019-03-01	1,132	1,132	1,108	1,111	33,900	1,111
2019-02-28	1,148	1,148	1,112	1,115	23,500	1,115
2019-02-27	1,122	1,140	1,105	1,140	30,500	1,140
2019-02-26	1,129	1,129	1,105	1,122	27,700	1,122
2019-02-25	1,130	1,132	1,109	1,123	31,400	1,123
2019-02-22	1,134	1,144	1,110	1,121	41,800	1,121
2019-02-21	1,154	1,156	1,100	1,132	52,200	1,132
2019-02-20	1,182	1,190	1,152	1,155	43,900	1,155
2019-02-19	1,184	1,198	1,167	1,185	41,200	1,185
2019-02-18	1,183	1,191	1,160	1,186	35,600	1,186
2019-02-15	1,172	1,202	1,165	1,176	62,000	1,176
2019-02-14	1,180	1,209	1,160	1,199	150,900	1,199
2019-02-13	1,141	1,142	1,109	1,116	30,700	1,116
2019-02-12	1,135	1,144	1,122	1,136	28,600	1,136
2019-02-08	1,111	1,135	1,075	1,108	44,000	1,108
2019-02-07	1,145	1,150	1,127	1,150	29,900	1,150
2019-02-06	1,140	1,160	1,125	1,143	28,800	1,143
2019-02-05	1,121	1,165	1,110	1,143	54,200	1,143
2019-02-04	1,083	1,118	1,080	1,106	23,600	1,106
2019-02-01	1,090	1,092	1,048	1,064	20,900	1,064
2019-01-31	1,088	1,089	1,070	1,083	13,100	1,083
2019-01-30	1,079	1,090	1,046	1,069	37,500	1,069
2019-01-29	1,071	1,090	1,047	1,075	24,500	1,075
2019-01-28	1,058	1,098	1,048	1,075	34,500	1,075
2019-01-25	1,029	1,051	1,020	1,050	27,800	1,050
2019-01-24	1,024	1,026	1,015	1,025	9,800	1,025
2019-01-23	1,005	1,055	1,003	1,035	18,100	1,035
2019-01-22	1,031	1,036	1,008	1,015	23,700	1,015
2019-01-21	1,072	1,072	1,024	1,034	27,000	1,034
2019-01-18	1,040	1,065	1,040	1,062	17,800	1,062
2019-01-17	1,036	1,047	1,023	1,035	18,600	1,035
2019-01-16	1,041	1,057	1,030	1,035	15,500	1,035
2019-01-15	1,005	1,039	990	1,031	24,800	1,031
2019-01-11	991	1,015	991	1,000	15,900	1,000
2019-01-10	1,012	1,017	981	990	40,000	990
2019-01-09	1,034	1,052	1,021	1,021	28,700	1,021
2019-01-08	1,048	1,056	1,025	1,033	48,500	1,033
2019-01-07	1,070	1,073	1,040	1,044	47,200	1,044
2019-01-04	990	1,054	964	1,042	48,700	1,042

分割・併合履歴：なし

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