6539 (株)MS-Japan 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	1,316	1,389	1,314	1,326	158,000	1,326
2018-12-27	1,315	1,345	1,271	1,336	176,400	1,336
2018-12-26	1,176	1,225	1,156	1,198	128,800	1,198
2018-12-25	1,201	1,274	1,159	1,171	208,900	1,171
2018-12-21	1,300	1,369	1,267	1,351	236,400	1,351
2018-12-20	1,356	1,410	1,292	1,297	233,200	1,297
2018-12-19	1,341	1,369	1,303	1,350	105,900	1,350
2018-12-18	1,380	1,400	1,333	1,337	109,800	1,337
2018-12-17	1,502	1,534	1,437	1,440	106,300	1,440
2018-12-14	1,454	1,510	1,450	1,493	133,400	1,493
2018-12-13	1,449	1,467	1,398	1,457	79,200	1,457
2018-12-12	1,396	1,433	1,369	1,428	61,600	1,428
2018-12-11	1,441	1,458	1,360	1,372	117,500	1,372
2018-12-10	1,490	1,493	1,431	1,440	69,500	1,440
2018-12-07	1,518	1,559	1,481	1,528	66,700	1,528
2018-12-06	1,548	1,553	1,480	1,508	109,700	1,508
2018-12-05	1,510	1,579	1,467	1,569	133,800	1,569
2018-12-04	1,573	1,621	1,531	1,542	82,400	1,542
2018-12-03	1,620	1,629	1,555	1,586	106,700	1,586
2018-11-30	1,591	1,605	1,528	1,562	190,200	1,562
2018-11-29	1,486	1,595	1,479	1,570	217,800	1,570
2018-11-28	1,393	1,478	1,393	1,443	117,100	1,443
2018-11-27	1,380	1,427	1,370	1,405	107,700	1,405
2018-11-26	1,321	1,370	1,315	1,342	54,400	1,342
2018-11-22	1,332	1,355	1,302	1,335	63,600	1,335
2018-11-21	1,264	1,342	1,264	1,316	108,300	1,316
2018-11-20	1,361	1,382	1,290	1,308	181,800	1,308
2018-11-19	1,347	1,425	1,334	1,391	145,000	1,391
2018-11-16	1,450	1,465	1,328	1,347	168,500	1,347
2018-11-15	1,430	1,529	1,428	1,445	193,900	1,445
2018-11-14	1,495	1,500	1,395	1,400	153,900	1,400
2018-11-13	1,437	1,495	1,407	1,491	151,800	1,491
2018-11-12	1,515	1,540	1,495	1,497	101,900	1,497
2018-11-09	1,653	1,653	1,483	1,498	362,000	1,498
2018-11-08	1,710	1,759	1,600	1,660	387,800	1,660
2018-11-07	1,746	1,833	1,743	1,790	142,800	1,790
2018-11-06	1,690	1,739	1,672	1,722	71,800	1,722
2018-11-05	1,692	1,744	1,652	1,700	71,700	1,700
2018-11-02	1,645	1,714	1,620	1,706	89,300	1,706
2018-11-01	1,699	1,700	1,595	1,625	122,800	1,625
2018-10-31	1,707	1,739	1,658	1,669	86,500	1,669
2018-10-30	1,498	1,710	1,498	1,702	155,500	1,702
2018-10-29	1,571	1,615	1,511	1,528	143,000	1,528
2018-10-26	1,705	1,711	1,516	1,579	220,800	1,579
2018-10-25	1,714	1,721	1,648	1,653	132,200	1,653
2018-10-24	1,807	1,817	1,744	1,794	58,000	1,794
2018-10-23	1,827	1,852	1,798	1,800	60,100	1,800
2018-10-22	1,823	1,875	1,786	1,859	69,700	1,859
2018-10-19	1,831	1,861	1,815	1,825	75,800	1,825
2018-10-18	1,941	1,975	1,863	1,866	91,100	1,866
2018-10-17	1,906	1,956	1,896	1,931	100,200	1,931
2018-10-16	1,880	1,919	1,824	1,841	71,800	1,841
2018-10-15	1,956	1,968	1,891	1,893	79,300	1,893
2018-10-12	1,872	1,985	1,872	1,973	114,700	1,973
2018-10-11	1,864	1,950	1,853	1,888	212,700	1,888
2018-10-10	2,036	2,063	1,977	1,983	95,400	1,983
2018-10-09	2,100	2,100	1,972	2,014	154,200	2,014
2018-10-05	2,101	2,192	2,054	2,156	164,100	2,156
2018-10-04	2,298	2,300	2,174	2,201	91,000	2,201
2018-10-03	2,245	2,275	2,210	2,248	80,900	2,248
2018-10-02	2,310	2,329	2,220	2,230	115,800	2,230
2018-10-01	2,362	2,395	2,280	2,343	155,700	2,343
2018-09-28	2,401	2,480	2,323	2,383	229,900	2,383
2018-09-27	2,200	2,419	2,200	2,322	257,300	2,322
2018-09-26	2,145	2,193	2,090	2,172	87,700	2,172
2018-09-25	8,780	8,850	8,500	8,580	55,300	2,145
2018-09-21	8,570	9,010	8,530	8,660	64,100	2,165
2018-09-20	8,530	8,660	8,470	8,580	36,100	2,145
2018-09-19	8,600	8,760	8,480	8,520	54,900	2,130
2018-09-18	8,680	8,800	8,490	8,750	57,000	2,187.50
2018-09-14	8,600	9,000	8,560	8,980	27,000	2,245
2018-09-13	8,800	8,850	8,620	8,690	19,500	2,172.50
2018-09-12	9,030	9,080	8,410	8,650	69,500	2,162.50
2018-09-11	8,550	9,020	8,550	9,020	90,100	2,255
2018-09-10	8,010	8,560	8,010	8,540	55,700	2,135
2018-09-07	7,700	8,020	7,700	7,860	21,100	1,965
2018-09-06	7,920	8,310	7,700	7,720	52,600	1,930
2018-09-05	7,650	8,380	7,600	7,980	88,400	1,995
2018-09-04	7,490	7,700	7,370	7,630	16,900	1,907.50
2018-09-03	7,520	7,600	7,370	7,490	14,900	1,872.50
2018-08-31	7,500	7,610	7,350	7,370	25,500	1,842.50
2018-08-30	7,640	7,750	7,620	7,620	24,800	1,905
2018-08-29	7,600	7,750	7,590	7,640	10,700	1,910
2018-08-28	7,630	7,760	7,550	7,670	19,300	1,917.50
2018-08-27	7,520	7,720	7,440	7,630	38,400	1,907.50
2018-08-24	7,490	7,490	7,290	7,370	9,200	1,842.50
2018-08-23	7,130	7,330	7,130	7,210	10,500	1,802.50
2018-08-22	7,150	7,280	7,100	7,190	12,400	1,797.50
2018-08-21	7,300	7,300	7,080	7,090	20,300	1,772.50
2018-08-20	7,450	7,500	7,280	7,300	12,500	1,825
2018-08-17	7,630	7,750	7,380	7,430	19,900	1,857.50
2018-08-16	7,810	7,860	7,570	7,610	35,800	1,902.50
2018-08-15	7,500	8,060	7,450	7,930	47,500	1,982.50
2018-08-14	7,300	7,640	7,240	7,590	43,600	1,897.50
2018-08-13	7,500	7,610	7,160	7,190	59,000	1,797.50
2018-08-10	7,620	7,900	7,520	7,780	144,600	1,945
2018-08-09	7,910	7,910	7,910	7,910	31,500	1,977.50
2018-08-08	6,560	7,000	6,560	6,910	35,200	1,727.50
2018-08-07	6,380	6,600	6,370	6,480	22,100	1,620
2018-08-06	6,610	6,680	6,440	6,500	22,700	1,625
2018-08-03	6,840	6,920	6,670	6,720	17,200	1,680
2018-08-02	6,880	6,980	6,830	6,920	15,900	1,730
2018-08-01	6,730	6,910	6,720	6,800	13,700	1,700
2018-07-31	6,970	6,970	6,740	6,800	13,300	1,700
2018-07-30	7,000	7,000	6,860	6,970	11,500	1,742.50
2018-07-27	7,050	7,050	6,960	7,010	8,200	1,752.50
2018-07-26	7,070	7,120	7,000	7,050	6,000	1,762.50
2018-07-25	7,080	7,100	7,020	7,020	5,400	1,755
2018-07-24	6,980	7,080	6,950	7,080	8,400	1,770
2018-07-23	7,020	7,030	6,840	6,960	20,300	1,740
2018-07-20	7,120	7,190	7,040	7,110	16,600	1,777.50
2018-07-19	7,260	7,270	7,060	7,160	16,500	1,790
2018-07-18	7,210	7,320	7,210	7,270	6,500	1,817.50
2018-07-17	7,210	7,270	7,150	7,250	8,600	1,812.50
2018-07-13	7,290	7,410	7,220	7,250	16,100	1,812.50
2018-07-12	7,380	7,380	7,170	7,280	18,000	1,820
2018-07-11	7,370	7,370	7,220	7,230	9,600	1,807.50
2018-07-10	7,400	7,510	7,360	7,480	13,400	1,870
2018-07-09	7,350	7,420	7,270	7,400	13,700	1,850
2018-07-06	7,130	7,260	7,050	7,240	17,900	1,810
2018-07-05	7,400	7,410	7,050	7,130	25,300	1,782.50
2018-07-04	7,210	7,400	7,150	7,380	12,000	1,845
2018-07-03	7,470	7,530	7,210	7,350	18,200	1,837.50
2018-07-02	7,840	7,840	7,420	7,460	16,100	1,865
2018-06-29	7,380	7,790	7,370	7,720	30,900	1,930
2018-06-28	7,330	7,370	7,050	7,310	25,700	1,827.50
2018-06-27	7,340	7,350	7,200	7,330	18,800	1,832.50
2018-06-26	7,300	7,390	7,140	7,340	23,300	1,835
2018-06-25	7,690	7,840	7,410	7,460	26,700	1,865
2018-06-22	7,430	7,770	7,420	7,580	18,200	1,895
2018-06-21	7,420	7,680	7,370	7,520	33,500	1,880
2018-06-20	7,130	7,360	6,990	7,320	23,800	1,830
2018-06-19	7,300	7,330	7,130	7,130	15,300	1,782.50
2018-06-18	7,570	7,570	7,330	7,380	11,300	1,845
2018-06-15	7,260	7,500	7,240	7,420	20,200	1,855
2018-06-14	7,200	7,290	7,170	7,200	9,200	1,800
2018-06-13	7,300	7,320	7,150	7,200	13,800	1,800
2018-06-12	7,480	7,480	7,260	7,350	17,000	1,837.50
2018-06-11	7,200	7,500	7,170	7,480	18,500	1,870
2018-06-08	7,200	7,250	7,060	7,190	26,500	1,797.50
2018-06-07	7,320	7,400	7,210	7,260	26,100	1,815
2018-06-06	7,640	7,660	7,290	7,370	39,300	1,842.50
2018-06-05	7,800	7,870	7,550	7,690	21,700	1,922.50
2018-06-04	8,000	8,040	7,760	7,800	28,600	1,950
2018-06-01	7,710	8,000	7,710	7,970	40,200	1,992.50
2018-05-31	7,800	7,850	7,660	7,710	12,200	1,927.50
2018-05-30	7,630	7,700	7,530	7,660	18,900	1,915
2018-05-29	7,840	7,930	7,620	7,780	26,900	1,945
2018-05-28	7,660	7,810	7,580	7,790	14,200	1,947.50
2018-05-25	7,660	7,800	7,580	7,580	15,900	1,895
2018-05-24	7,810	8,060	7,680	7,740	36,600	1,935
2018-05-23	7,710	7,920	7,610	7,920	26,300	1,980
2018-05-22	7,690	7,850	7,610	7,710	20,800	1,927.50
2018-05-21	7,870	7,890	7,550	7,640	43,300	1,910
2018-05-18	7,680	7,910	7,610	7,900	30,200	1,975
2018-05-17	7,920	8,020	7,670	7,760	59,100	1,940
2018-05-16	7,870	8,180	7,800	8,000	41,300	2,000
2018-05-15	8,020	8,020	7,770	7,890	39,900	1,972.50
2018-05-14	7,420	8,100	7,320	8,020	72,400	2,005
2018-05-11	7,300	7,580	7,200	7,270	66,300	1,817.50
2018-05-10	7,200	7,350	7,010	7,350	175,300	1,837.50
2018-05-09	6,400	6,400	6,220	6,350	38,200	1,587.50
2018-05-08	6,380	6,460	6,380	6,430	18,500	1,607.50
2018-05-07	6,200	6,400	6,200	6,380	22,000	1,595
2018-05-02	6,340	6,490	6,270	6,300	27,900	1,575
2018-05-01	6,500	6,510	6,370	6,440	22,900	1,610
2018-04-27	6,600	6,650	6,540	6,600	29,800	1,650
2018-04-26	6,680	6,710	6,570	6,610	37,300	1,652.50
2018-04-25	6,690	6,800	6,690	6,720	10,600	1,680
2018-04-24	6,790	6,790	6,640	6,680	12,900	1,670
2018-04-23	6,790	6,810	6,630	6,720	15,600	1,680
2018-04-20	6,650	6,880	6,640	6,830	13,900	1,707.50
2018-04-19	6,780	6,820	6,550	6,690	25,900	1,672.50
2018-04-18	6,460	6,750	6,410	6,740	14,800	1,685
2018-04-17	6,510	6,570	6,240	6,490	31,600	1,622.50
2018-04-16	6,700	6,730	6,490	6,510	28,700	1,627.50
2018-04-13	6,790	6,810	6,670	6,720	16,600	1,680
2018-04-12	6,740	6,950	6,710	6,730	23,000	1,682.50
2018-04-11	6,810	6,810	6,630	6,650	26,700	1,662.50
2018-04-10	7,040	7,040	6,770	6,840	37,800	1,710
2018-04-09	6,990	7,140	6,990	7,040	30,500	1,760
2018-04-06	7,080	7,310	7,040	7,060	40,100	1,765
2018-04-05	7,200	7,300	7,020	7,080	46,700	1,770
2018-04-04	7,060	7,170	6,960	7,140	26,300	1,785
2018-04-03	6,760	7,080	6,750	7,060	25,900	1,765
2018-03-30	6,830	6,990	6,750	6,970	27,500	1,742.50
2018-03-29	6,570	6,840	6,510	6,810	29,700	1,702.50
2018-03-28	6,610	6,760	6,510	6,570	23,100	1,642.50
2018-03-27	6,850	6,880	6,600	6,740	43,800	1,685
2018-03-26	6,460	6,680	6,190	6,670	38,400	1,667.50
2018-03-23	6,450	6,450	6,170	6,370	35,500	1,592.50
2018-03-22	6,810	6,830	6,600	6,620	34,500	1,655
2018-03-20	6,600	6,760	6,440	6,750	34,000	1,687.50
2018-03-19	6,740	6,750	6,500	6,540	43,700	1,635
2018-03-16	6,630	6,700	6,490	6,500	37,900	1,625
2018-03-15	6,150	6,650	6,140	6,440	74,400	1,610
2018-03-14	6,060	6,170	6,020	6,030	11,500	1,507.50
2018-03-13	6,060	6,150	6,040	6,140	18,500	1,535
2018-03-12	6,270	6,270	5,990	6,100	21,100	1,525
2018-03-09	6,070	6,070	5,910	5,970	23,700	1,492.50
2018-03-08	5,880	5,920	5,830	5,870	8,700	1,467.50
2018-03-07	5,980	6,020	5,770	5,870	18,600	1,467.50
2018-03-06	5,950	6,080	5,930	5,980	19,900	1,495
2018-03-05	6,220	6,230	5,770	5,830	34,400	1,457.50
2018-03-02	6,200	6,350	6,190	6,280	26,900	1,570
2018-03-01	6,390	6,490	6,290	6,360	37,600	1,590
2018-02-28	6,390	6,470	6,240	6,300	38,500	1,575
2018-02-27	6,510	6,510	6,300	6,330	20,800	1,582.50
2018-02-26	6,570	6,570	6,290	6,410	25,900	1,602.50
2018-02-23	6,370	6,550	6,310	6,400	52,800	1,600
2018-02-22	6,300	6,300	6,080	6,150	21,500	1,537.50
2018-02-21	6,340	6,430	6,250	6,320	35,700	1,580
2018-02-20	6,110	6,310	6,080	6,240	60,100	1,560
2018-02-19	6,000	6,040	5,910	5,940	55,800	1,485
2018-02-16	5,920	6,130	5,830	6,040	49,100	1,510
2018-02-15	5,700	5,920	5,460	5,880	60,700	1,470
2018-02-14	5,720	5,800	5,550	5,660	47,400	1,415
2018-02-13	6,420	6,470	5,780	5,810	114,400	1,452.50
2018-02-09	6,150	6,420	6,070	6,410	57,400	1,602.50
2018-02-08	6,100	6,450	6,100	6,340	48,100	1,585
2018-02-07	6,400	6,470	6,000	6,040	71,800	1,510
2018-02-06	6,200	6,430	5,820	6,020	127,700	1,505
2018-02-05	6,870	7,080	6,680	6,820	66,000	1,705
2018-02-02	7,040	7,200	6,980	7,020	66,000	1,755
2018-02-01	7,060	7,700	7,020	7,020	134,700	1,755
2018-01-31	6,930	7,160	6,850	6,960	86,400	1,740
2018-01-30	7,050	7,160	6,870	6,980	272,200	1,745
2018-01-29	7,070	7,130	7,000	7,000	29,700	1,750
2018-01-26	7,040	7,110	6,800	7,040	58,100	1,760
2018-01-25	7,090	7,180	6,980	7,040	42,200	1,760
2018-01-24	7,240	7,250	7,050	7,170	54,800	1,792.50
2018-01-23	7,100	7,250	7,050	7,240	51,300	1,810
2018-01-22	6,960	7,290	6,900	7,020	76,100	1,755
2018-01-19	6,770	6,990	6,700	6,860	53,000	1,715
2018-01-18	7,000	7,040	6,560	6,840	101,100	1,710
2018-01-17	6,800	6,930	6,770	6,930	48,800	1,732.50
2018-01-16	6,670	6,850	6,630	6,760	74,200	1,690
2018-01-15	6,500	6,640	6,490	6,640	43,700	1,660
2018-01-12	6,500	6,600	6,390	6,420	79,300	1,605
2018-01-11	6,470	6,500	6,290	6,410	39,500	1,602.50
2018-01-10	6,500	6,540	6,360	6,400	37,900	1,600
2018-01-09	6,200	6,520	6,200	6,470	70,000	1,617.50
2018-01-05	6,070	6,230	5,940	6,200	39,300	1,550
2018-01-04	6,290	6,330	6,070	6,110	78,400	1,527.50

分割・併合履歴： [2018-09-26]1株→4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