6539 (株)MS-Japan 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	1,528	1,528	1,486	1,507	58,300	1,507
2019-12-27	1,505	1,524	1,499	1,507	54,600	1,507
2019-12-26	1,497	1,516	1,487	1,501	75,300	1,501
2019-12-25	1,558	1,558	1,508	1,511	55,000	1,511
2019-12-24	1,528	1,552	1,519	1,542	40,900	1,542
2019-12-23	1,566	1,569	1,531	1,538	57,600	1,538
2019-12-20	1,546	1,569	1,535	1,558	65,200	1,558
2019-12-19	1,552	1,562	1,536	1,536	44,900	1,536
2019-12-18	1,576	1,578	1,526	1,566	66,900	1,566
2019-12-17	1,555	1,598	1,555	1,584	42,400	1,584
2019-12-16	1,557	1,597	1,555	1,562	81,200	1,562
2019-12-13	1,626	1,638	1,588	1,594	61,300	1,594
2019-12-12	1,620	1,624	1,595	1,615	58,100	1,615
2019-12-11	1,632	1,632	1,602	1,624	38,800	1,624
2019-12-10	1,626	1,650	1,616	1,639	51,500	1,639
2019-12-09	1,609	1,639	1,596	1,637	98,900	1,637
2019-12-06	1,555	1,596	1,526	1,587	112,000	1,587
2019-12-05	1,611	1,616	1,570	1,573	61,400	1,573
2019-12-04	1,551	1,599	1,551	1,595	136,700	1,595
2019-12-03	1,505	1,565	1,493	1,550	104,000	1,550
2019-12-02	1,526	1,535	1,503	1,512	59,800	1,512
2019-11-29	1,500	1,518	1,472	1,508	114,500	1,508
2019-11-28	1,500	1,508	1,461	1,500	94,900	1,500
2019-11-27	1,419	1,516	1,419	1,512	298,700	1,512
2019-11-26	1,429	1,441	1,410	1,419	73,100	1,419
2019-11-25	1,394	1,424	1,394	1,414	242,800	1,414
2019-11-22	1,351	1,378	1,350	1,367	165,200	1,367
2019-11-21	1,355	1,375	1,334	1,350	87,300	1,350
2019-11-20	1,340	1,366	1,331	1,365	47,400	1,365
2019-11-19	1,335	1,367	1,335	1,343	101,300	1,343
2019-11-18	1,315	1,339	1,302	1,322	201,700	1,322
2019-11-15	1,350	1,363	1,316	1,320	234,500	1,320
2019-11-14	1,381	1,394	1,353	1,365	195,900	1,365
2019-11-13	1,415	1,415	1,377	1,392	109,800	1,392
2019-11-12	1,395	1,426	1,395	1,417	111,000	1,417
2019-11-11	1,362	1,393	1,361	1,388	135,200	1,388
2019-11-08	1,361	1,376	1,332	1,351	159,100	1,351
2019-11-07	1,348	1,352	1,329	1,339	95,400	1,339
2019-11-06	1,374	1,375	1,337	1,337	56,800	1,337
2019-11-05	1,376	1,376	1,358	1,359	68,900	1,359
2019-11-01	1,330	1,361	1,330	1,350	83,600	1,350
2019-10-31	1,322	1,351	1,322	1,340	49,800	1,340
2019-10-30	1,334	1,347	1,307	1,333	106,800	1,333
2019-10-29	1,318	1,337	1,318	1,334	67,100	1,334
2019-10-28	1,339	1,354	1,312	1,312	85,300	1,312
2019-10-25	1,309	1,323	1,299	1,317	55,300	1,317
2019-10-24	1,320	1,329	1,309	1,310	40,200	1,310
2019-10-23	1,315	1,322	1,295	1,320	60,500	1,320
2019-10-21	1,261	1,314	1,252	1,308	97,900	1,308
2019-10-18	1,270	1,293	1,259	1,261	45,800	1,261
2019-10-17	1,250	1,274	1,236	1,268	49,100	1,268
2019-10-16	1,277	1,297	1,251	1,253	64,500	1,253
2019-10-15	1,231	1,281	1,231	1,266	97,300	1,266
2019-10-11	1,260	1,260	1,227	1,228	91,700	1,228
2019-10-10	1,275	1,275	1,254	1,257	61,800	1,257
2019-10-09	1,282	1,290	1,268	1,277	106,500	1,277
2019-10-08	1,280	1,306	1,265	1,304	79,700	1,304
2019-10-07	1,288	1,288	1,260	1,280	62,000	1,280
2019-10-04	1,290	1,300	1,276	1,285	46,700	1,285
2019-10-03	1,291	1,298	1,271	1,295	110,900	1,295
2019-10-02	1,343	1,345	1,319	1,326	47,200	1,326
2019-10-01	1,329	1,367	1,328	1,364	107,600	1,364
2019-09-30	1,326	1,344	1,302	1,314	85,900	1,314
2019-09-27	1,381	1,382	1,333	1,341	145,000	1,341
2019-09-26	1,420	1,434	1,393	1,397	195,500	1,397
2019-09-25	1,437	1,437	1,411	1,416	41,100	1,416
2019-09-24	1,478	1,483	1,436	1,444	78,500	1,444
2019-09-20	1,456	1,476	1,440	1,470	77,200	1,470
2019-09-19	1,440	1,476	1,408	1,451	93,500	1,451
2019-09-18	1,447	1,451	1,406	1,413	90,500	1,413
2019-09-17	1,363	1,480	1,361	1,466	225,700	1,466
2019-09-13	1,365	1,382	1,336	1,363	58,400	1,363
2019-09-12	1,367	1,376	1,351	1,358	77,500	1,358
2019-09-11	1,383	1,383	1,332	1,357	64,500	1,357
2019-09-10	1,398	1,418	1,369	1,376	99,200	1,376
2019-09-09	1,376	1,391	1,348	1,391	55,900	1,391
2019-09-06	1,360	1,398	1,353	1,373	134,000	1,373
2019-09-05	1,312	1,358	1,309	1,346	98,100	1,346
2019-09-04	1,303	1,315	1,290	1,311	44,500	1,311
2019-09-03	1,300	1,328	1,286	1,321	86,000	1,321
2019-09-02	1,348	1,348	1,299	1,313	109,800	1,313
2019-08-30	1,328	1,353	1,301	1,353	75,600	1,353
2019-08-29	1,314	1,345	1,287	1,306	87,900	1,306
2019-08-28	1,352	1,358	1,306	1,322	130,400	1,322
2019-08-27	1,370	1,379	1,352	1,357	83,500	1,357
2019-08-26	1,376	1,377	1,351	1,358	107,300	1,358
2019-08-23	1,428	1,428	1,397	1,404	64,500	1,404
2019-08-22	1,455	1,455	1,419	1,428	53,300	1,428
2019-08-21	1,457	1,458	1,431	1,437	56,800	1,437
2019-08-20	1,459	1,468	1,437	1,457	86,400	1,457
2019-08-19	1,455	1,473	1,425	1,452	79,600	1,452
2019-08-16	1,452	1,457	1,415	1,437	130,500	1,437
2019-08-15	1,473	1,488	1,446	1,477	107,000	1,477
2019-08-14	1,556	1,556	1,505	1,516	105,900	1,516
2019-08-13	1,552	1,562	1,520	1,546	132,600	1,546
2019-08-09	1,590	1,695	1,590	1,598	222,800	1,598
2019-08-08	1,533	1,607	1,499	1,591	585,900	1,591
2019-08-07	1,748	1,794	1,744	1,782	154,400	1,782
2019-08-06	1,680	1,749	1,666	1,749	78,900	1,749
2019-08-05	1,751	1,766	1,704	1,749	119,200	1,749
2019-08-02	1,730	1,775	1,725	1,749	107,800	1,749
2019-08-01	1,730	1,770	1,730	1,763	64,100	1,763
2019-07-31	1,742	1,744	1,700	1,737	85,300	1,737
2019-07-30	1,748	1,769	1,735	1,769	83,800	1,769
2019-07-29	1,727	1,735	1,713	1,731	97,500	1,731
2019-07-26	1,690	1,702	1,654	1,699	66,000	1,699
2019-07-25	1,656	1,714	1,656	1,700	109,500	1,700
2019-07-24	1,661	1,661	1,625	1,652	34,500	1,652
2019-07-23	1,598	1,665	1,596	1,646	129,600	1,646
2019-07-22	1,598	1,612	1,567	1,583	30,200	1,583
2019-07-19	1,552	1,599	1,551	1,598	29,600	1,598
2019-07-18	1,598	1,598	1,543	1,548	78,900	1,548
2019-07-17	1,612	1,612	1,580	1,612	37,400	1,612
2019-07-16	1,620	1,628	1,599	1,605	31,700	1,605
2019-07-12	1,631	1,640	1,606	1,612	57,500	1,612
2019-07-11	1,665	1,669	1,616	1,621	46,600	1,621
2019-07-10	1,600	1,665	1,587	1,646	136,400	1,646
2019-07-09	1,549	1,613	1,541	1,609	101,100	1,609
2019-07-08	1,600	1,600	1,539	1,558	98,000	1,558
2019-07-05	1,569	1,579	1,557	1,577	26,800	1,577
2019-07-04	1,594	1,598	1,566	1,581	42,600	1,581
2019-07-03	1,599	1,607	1,569	1,585	78,800	1,585
2019-07-02	1,596	1,607	1,560	1,602	52,700	1,602
2019-07-01	1,595	1,600	1,565	1,590	42,900	1,590
2019-06-28	1,542	1,604	1,541	1,568	82,400	1,568
2019-06-27	1,513	1,551	1,508	1,550	69,000	1,550
2019-06-26	1,513	1,516	1,493	1,499	58,100	1,499
2019-06-25	1,560	1,560	1,508	1,513	80,600	1,513
2019-06-24	1,591	1,591	1,534	1,544	55,800	1,544
2019-06-21	1,605	1,605	1,571	1,575	26,700	1,575
2019-06-20	1,556	1,610	1,556	1,602	59,600	1,602
2019-06-19	1,533	1,556	1,533	1,545	44,900	1,545
2019-06-18	1,548	1,550	1,506	1,510	36,200	1,510
2019-06-17	1,549	1,562	1,531	1,543	45,800	1,543
2019-06-14	1,547	1,561	1,532	1,553	35,500	1,553
2019-06-13	1,570	1,575	1,531	1,538	54,400	1,538
2019-06-12	1,589	1,616	1,580	1,580	42,200	1,580
2019-06-11	1,596	1,618	1,572	1,592	83,000	1,592
2019-06-10	1,595	1,609	1,578	1,597	44,400	1,597
2019-06-07	1,562	1,591	1,558	1,586	32,000	1,586
2019-06-06	1,595	1,609	1,561	1,562	51,900	1,562
2019-06-05	1,606	1,609	1,580	1,588	61,600	1,588
2019-06-04	1,559	1,585	1,537	1,576	113,400	1,576
2019-06-03	1,518	1,562	1,486	1,553	101,800	1,553
2019-05-31	1,588	1,588	1,524	1,528	91,300	1,528
2019-05-30	1,590	1,620	1,562	1,595	202,400	1,595
2019-05-29	1,555	1,606	1,536	1,586	207,100	1,586
2019-05-28	1,505	1,572	1,482	1,571	196,500	1,571
2019-05-27	1,463	1,509	1,461	1,502	308,300	1,502
2019-05-24	1,432	1,468	1,425	1,451	470,400	1,451
2019-05-23	1,525	1,529	1,490	1,492	226,900	1,492
2019-05-22	1,588	1,595	1,536	1,543	206,700	1,543
2019-05-21	1,632	1,649	1,570	1,589	305,100	1,589
2019-05-20	1,831	1,873	1,737	1,737	125,000	1,737
2019-05-17	1,798	1,833	1,785	1,816	145,400	1,816
2019-05-16	1,697	1,768	1,688	1,754	94,300	1,754
2019-05-15	1,650	1,691	1,639	1,689	67,700	1,689
2019-05-14	1,671	1,692	1,621	1,635	128,000	1,635
2019-05-13	1,692	1,812	1,692	1,743	348,800	1,743
2019-05-10	1,608	1,719	1,600	1,668	239,600	1,668
2019-05-09	1,715	1,771	1,700	1,728	145,700	1,728
2019-05-08	1,707	1,737	1,684	1,728	73,900	1,728
2019-05-07	1,710	1,755	1,681	1,739	91,500	1,739
2019-04-26	1,648	1,718	1,626	1,712	127,700	1,712
2019-04-25	1,606	1,645	1,595	1,644	45,600	1,644
2019-04-24	1,607	1,630	1,592	1,606	95,000	1,606
2019-04-23	1,552	1,594	1,552	1,590	43,900	1,590
2019-04-22	1,548	1,566	1,523	1,538	49,300	1,538
2019-04-19	1,566	1,595	1,553	1,557	31,500	1,557
2019-04-18	1,604	1,610	1,556	1,563	58,800	1,563
2019-04-17	1,609	1,623	1,590	1,616	44,900	1,616
2019-04-16	1,642	1,646	1,616	1,619	39,400	1,619
2019-04-15	1,625	1,659	1,625	1,652	39,900	1,652
2019-04-12	1,633	1,635	1,604	1,627	24,500	1,627
2019-04-11	1,642	1,660	1,624	1,630	21,000	1,630
2019-04-10	1,630	1,659	1,624	1,652	29,100	1,652
2019-04-09	1,685	1,686	1,646	1,654	39,800	1,654
2019-04-08	1,730	1,730	1,689	1,709	36,300	1,709
2019-04-05	1,740	1,750	1,692	1,735	63,400	1,735
2019-04-04	1,696	1,734	1,687	1,730	75,700	1,730
2019-04-03	1,633	1,687	1,623	1,684	36,800	1,684
2019-04-02	1,685	1,698	1,617	1,633	88,500	1,633
2019-04-01	1,645	1,703	1,641	1,689	61,100	1,689
2019-03-29	1,624	1,661	1,578	1,635	56,200	1,635
2019-03-28	1,602	1,621	1,556	1,613	60,200	1,613
2019-03-27	1,585	1,603	1,547	1,603	124,300	1,603
2019-03-26	1,610	1,654	1,578	1,595	128,300	1,595
2019-03-25	1,622	1,622	1,554	1,580	100,500	1,580
2019-03-22	1,698	1,698	1,657	1,681	38,900	1,681
2019-03-20	1,654	1,697	1,653	1,676	37,100	1,676
2019-03-19	1,683	1,697	1,653	1,674	107,800	1,674
2019-03-18	1,660	1,686	1,653	1,683	83,700	1,683
2019-03-15	1,642	1,693	1,642	1,667	56,400	1,667
2019-03-14	1,669	1,682	1,628	1,642	50,700	1,642
2019-03-13	1,635	1,687	1,630	1,677	54,000	1,677
2019-03-12	1,666	1,709	1,641	1,659	83,400	1,659
2019-03-11	1,619	1,647	1,594	1,629	61,500	1,629
2019-03-08	1,675	1,676	1,613	1,638	150,200	1,638
2019-03-07	1,791	1,791	1,706	1,731	109,800	1,731
2019-03-06	1,875	1,880	1,793	1,799	92,500	1,799
2019-03-05	1,810	1,897	1,800	1,867	132,200	1,867
2019-03-04	1,799	1,822	1,779	1,817	69,400	1,817
2019-03-01	1,787	1,837	1,787	1,805	99,700	1,805
2019-02-28	1,796	1,828	1,778	1,781	74,100	1,781
2019-02-27	1,758	1,781	1,741	1,775	33,400	1,775
2019-02-26	1,800	1,811	1,743	1,755	51,000	1,755
2019-02-25	1,779	1,799	1,754	1,784	53,800	1,784
2019-02-22	1,755	1,775	1,737	1,766	45,100	1,766
2019-02-21	1,767	1,786	1,741	1,746	51,900	1,746
2019-02-20	1,825	1,829	1,754	1,768	131,600	1,768
2019-02-19	1,795	1,885	1,778	1,825	185,600	1,825
2019-02-18	1,730	1,808	1,730	1,795	137,000	1,795
2019-02-15	1,749	1,749	1,672	1,701	103,700	1,701
2019-02-14	1,792	1,792	1,732	1,749	72,200	1,749
2019-02-13	1,799	1,811	1,750	1,764	84,200	1,764
2019-02-12	1,723	1,803	1,685	1,787	182,100	1,787
2019-02-08	1,777	1,785	1,724	1,734	379,200	1,734
2019-02-07	1,750	1,904	1,706	1,800	1,096,500	1,800
2019-02-06	1,579	1,586	1,498	1,530	184,300	1,530
2019-02-05	1,537	1,570	1,523	1,567	109,600	1,567
2019-02-04	1,501	1,518	1,482	1,513	62,500	1,513
2019-02-01	1,469	1,505	1,443	1,478	110,600	1,478
2019-01-31	1,414	1,462	1,410	1,430	86,600	1,430
2019-01-30	1,394	1,418	1,374	1,384	75,600	1,384
2019-01-29	1,388	1,397	1,339	1,394	35,400	1,394
2019-01-28	1,409	1,414	1,364	1,396	56,900	1,396
2019-01-25	1,360	1,401	1,360	1,379	43,800	1,379
2019-01-24	1,320	1,364	1,308	1,361	33,700	1,361
2019-01-23	1,301	1,329	1,281	1,318	39,600	1,318
2019-01-22	1,328	1,339	1,303	1,325	36,900	1,325
2019-01-21	1,392	1,396	1,323	1,325	66,200	1,325
2019-01-18	1,347	1,399	1,325	1,362	58,100	1,362
2019-01-17	1,323	1,349	1,304	1,345	71,000	1,345
2019-01-16	1,318	1,364	1,303	1,319	52,900	1,319
2019-01-15	1,293	1,345	1,273	1,333	47,000	1,333
2019-01-11	1,275	1,323	1,263	1,293	61,300	1,293
2019-01-10	1,326	1,334	1,265	1,268	101,600	1,268
2019-01-09	1,390	1,408	1,354	1,356	52,300	1,356
2019-01-08	1,370	1,418	1,369	1,369	120,900	1,369
2019-01-07	1,301	1,367	1,284	1,356	94,400	1,356
2019-01-04	1,269	1,297	1,222	1,264	71,700	1,264

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