6539 (株)MS-Japan の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	1,029	1,033	1,004	1,004	58,000	1,004
2022-12-29	987	1,019	985	1,016	44,600	1,016
2022-12-28	984	995	976	987	51,900	987
2022-12-27	982	995	974	990	54,300	990
2022-12-26	978	978	965	971	47,300	971
2022-12-23	980	980	967	972	45,200	972
2022-12-22	990	994	963	992	90,300	992
2022-12-21	984	991	975	984	49,700	984
2022-12-20	994	1,001	972	980	72,900	980
2022-12-19	983	1,014	983	999	69,700	999
2022-12-16	990	996	983	987	80,500	987
2022-12-15	1,011	1,011	986	999	144,400	999
2022-12-14	1,029	1,032	1,011	1,011	50,100	1,011
2022-12-13	1,017	1,035	1,007	1,021	44,800	1,021
2022-12-12	1,011	1,015	990	1,007	64,400	1,007
2022-12-09	1,016	1,033	1,010	1,016	33,500	1,016
2022-12-08	1,017	1,034	1,001	1,019	90,600	1,019
2022-12-07	1,014	1,029	1,010	1,017	73,200	1,017
2022-12-06	1,028	1,033	1,022	1,027	31,600	1,027
2022-12-05	1,055	1,066	1,027	1,032	67,500	1,032
2022-12-02	1,054	1,068	1,042	1,055	66,000	1,055
2022-12-01	1,086	1,086	1,055	1,067	39,600	1,067
2022-11-30	1,090	1,094	1,069	1,074	28,000	1,074
2022-11-29	1,084	1,102	1,058	1,090	53,500	1,090
2022-11-28	1,069	1,101	1,067	1,101	73,400	1,101
2022-11-25	1,066	1,068	1,055	1,060	28,600	1,060
2022-11-24	1,052	1,065	1,039	1,062	74,000	1,062
2022-11-22	1,070	1,074	1,043	1,051	72,800	1,051
2022-11-21	1,060	1,083	1,048	1,070	52,900	1,070
2022-11-18	1,077	1,095	1,066	1,066	61,200	1,066
2022-11-17	1,094	1,094	1,051	1,069	160,100	1,069
2022-11-16	1,095	1,130	1,073	1,121	112,500	1,121
2022-11-15	1,063	1,108	1,055	1,095	146,300	1,095
2022-11-14	1,120	1,140	1,027	1,063	577,700	1,063
2022-11-11	1,001	1,001	1,001	1,001	28,700	1,001
2022-11-10	845	859	830	851	64,500	851
2022-11-09	831	847	829	845	36,900	845
2022-11-08	831	839	824	839	33,100	839
2022-11-07	809	827	809	827	32,000	827
2022-11-04	810	813	795	799	33,200	799
2022-11-02	817	831	815	815	19,400	815
2022-11-01	815	825	812	816	10,800	816
2022-10-31	808	818	801	814	39,600	814
2022-10-28	792	810	786	798	164,100	798
2022-10-27	812	812	796	796	42,300	796
2022-10-26	813	826	813	820	25,300	820
2022-10-25	814	814	803	813	28,600	813
2022-10-24	810	817	805	808	20,200	808
2022-10-21	820	822	803	809	35,300	809
2022-10-20	814	828	805	823	30,300	823
2022-10-19	806	826	805	826	29,700	826
2022-10-18	800	816	794	813	28,400	813
2022-10-17	814	814	786	800	36,200	800
2022-10-14	805	823	795	814	37,600	814
2022-10-13	807	807	785	796	43,400	796
2022-10-12	831	831	804	806	36,600	806
2022-10-11	834	845	819	840	37,200	840
2022-10-07	852	857	844	849	15,100	849
2022-10-06	871	871	857	866	16,500	866
2022-10-05	857	882	857	868	28,700	868
2022-10-04	843	860	840	857	20,600	857
2022-10-03	840	840	807	828	41,200	828
2022-09-30	864	874	833	840	32,900	840
2022-09-29	889	893	861	878	66,000	878
2022-09-28	895	945	875	896	329,700	896
2022-09-27	841	864	840	842	39,700	842
2022-09-26	866	867	830	836	58,300	836
2022-09-22	890	907	873	875	53,600	875
2022-09-21	896	904	875	900	55,500	900
2022-09-20	892	911	884	897	109,500	897
2022-09-16	813	895	813	884	196,900	884
2022-09-15	806	814	803	812	7,800	812
2022-09-14	800	812	800	806	18,500	806
2022-09-13	812	822	812	821	19,100	821
2022-09-12	806	818	806	814	13,800	814
2022-09-09	795	809	795	804	27,600	804
2022-09-08	795	801	793	798	19,600	798
2022-09-07	792	798	787	797	15,300	797
2022-09-06	794	802	792	796	17,700	796
2022-09-05	799	802	793	795	25,300	795
2022-09-02	803	806	796	803	32,400	803
2022-09-01	793	813	792	803	45,000	803
2022-08-31	785	799	785	797	12,800	797
2022-08-30	781	792	781	792	11,500	792
2022-08-29	795	795	782	782	33,200	782
2022-08-26	807	814	798	800	38,300	800
2022-08-25	802	803	797	798	13,500	798
2022-08-24	798	802	797	800	22,200	800
2022-08-23	797	805	793	800	29,400	800
2022-08-22	805	806	800	800	25,100	800
2022-08-19	814	816	810	811	13,000	811
2022-08-18	825	825	812	812	38,200	812
2022-08-17	840	840	823	830	28,800	830
2022-08-16	826	839	820	835	32,200	835
2022-08-15	845	845	811	826	50,000	826
2022-08-12	880	880	838	841	63,700	841
2022-08-10	843	843	831	835	15,200	835
2022-08-09	851	853	841	843	14,200	843
2022-08-08	856	856	836	850	14,900	850
2022-08-05	860	863	847	851	23,500	851
2022-08-04	852	863	852	860	10,700	860
2022-08-03	867	876	851	852	22,100	852
2022-08-02	877	884	870	875	13,800	875
2022-08-01	873	883	871	882	15,300	882
2022-07-29	879	884	872	873	13,400	873
2022-07-28	875	879	857	879	14,600	879
2022-07-27	874	874	859	863	17,800	863
2022-07-26	881	881	866	872	13,200	872
2022-07-25	874	884	867	871	12,600	871
2022-07-22	891	891	866	881	22,600	881
2022-07-21	880	894	879	891	6,400	891
2022-07-20	869	880	859	880	18,000	880
2022-07-19	863	866	848	854	10,300	854
2022-07-15	868	870	860	866	21,100	866
2022-07-14	858	867	847	867	22,300	867
2022-07-13	863	867	859	860	8,100	860
2022-07-12	897	897	865	868	20,200	868
2022-07-11	908	920	904	906	22,700	906
2022-07-08	897	915	893	903	30,900	903
2022-07-07	890	892	876	890	16,500	890
2022-07-06	884	893	881	883	7,900	883
2022-07-05	902	905	894	897	15,700	897
2022-07-04	897	902	888	899	19,700	899
2022-07-01	891	898	880	888	31,400	888
2022-06-30	899	903	888	888	12,400	888
2022-06-29	900	900	873	899	31,300	899
2022-06-28	899	909	892	900	21,500	900
2022-06-27	924	924	912	913	19,200	913
2022-06-24	899	913	896	911	45,100	911
2022-06-23	869	891	869	885	21,000	885
2022-06-22	886	886	869	869	21,100	869
2022-06-21	877	892	874	886	13,600	886
2022-06-20	878	883	861	869	23,300	869
2022-06-17	853	880	853	866	47,800	866
2022-06-16	873	892	865	880	30,500	880
2022-06-15	878	889	869	873	25,700	873
2022-06-14	863	887	862	878	27,000	878
2022-06-13	879	896	872	889	30,800	889
2022-06-10	904	910	891	894	25,000	894
2022-06-09	901	915	901	902	17,300	902
2022-06-08	894	907	887	906	18,100	906
2022-06-07	881	896	870	891	17,300	891
2022-06-06	881	885	876	881	12,100	881
2022-06-03	879	895	875	893	21,500	893
2022-06-02	862	880	851	879	21,200	879
2022-06-01	862	870	859	866	17,500	866
2022-05-31	853	869	850	867	22,700	867
2022-05-30	830	860	830	860	37,000	860
2022-05-27	832	833	812	819	21,200	819
2022-05-26	812	823	807	822	19,100	822
2022-05-25	800	805	791	797	13,700	797
2022-05-24	826	826	807	807	9,000	807
2022-05-23	814	831	814	831	20,100	831
2022-05-20	783	803	783	803	16,800	803
2022-05-19	778	796	777	783	16,100	783
2022-05-18	791	799	788	797	8,900	797
2022-05-17	789	797	786	795	22,100	795
2022-05-16	800	802	787	792	22,200	792
2022-05-13	760	795	760	790	22,800	790
2022-05-12	813	813	760	768	51,200	768
2022-05-11	814	828	806	822	15,700	822
2022-05-10	802	817	793	813	19,900	813
2022-05-09	838	838	808	814	25,600	814
2022-05-06	825	842	814	837	28,200	837
2022-05-02	814	831	813	828	24,800	828
2022-04-28	806	816	806	813	13,500	813
2022-04-27	796	811	783	811	37,100	811
2022-04-26	800	809	794	801	22,100	801
2022-04-25	801	807	787	800	19,800	800
2022-04-22	829	829	803	807	13,000	807
2022-04-21	824	832	816	830	13,500	830
2022-04-20	827	839	823	825	11,000	825
2022-04-19	817	824	811	820	12,300	820
2022-04-18	819	825	811	823	14,700	823
2022-04-15	829	841	818	822	14,100	822
2022-04-14	839	850	825	829	7,200	829
2022-04-13	817	841	817	839	25,500	839
2022-04-12	822	835	814	819	12,500	819
2022-04-11	850	854	825	831	21,900	831
2022-04-08	841	862	830	860	32,600	860
2022-04-07	857	857	828	837	18,700	837
2022-04-06	875	878	857	865	26,800	865
2022-04-05	869	876	858	874	23,700	874
2022-04-04	847	865	837	862	20,200	862
2022-04-01	845	852	835	841	26,500	841
2022-03-31	877	880	851	851	34,200	851
2022-03-30	868	896	868	895	76,300	895
2022-03-29	890	890	874	876	163,400	876
2022-03-28	882	885	862	880	68,000	880
2022-03-25	878	896	870	876	33,400	876
2022-03-24	849	893	841	893	52,300	893
2022-03-23	857	866	856	861	40,900	861
2022-03-22	848	851	834	848	43,500	848
2022-03-18	795	833	795	833	148,600	833
2022-03-17	779	798	777	793	40,300	793
2022-03-16	750	760	745	757	22,400	757
2022-03-15	723	745	720	745	22,900	745
2022-03-14	737	745	723	723	20,500	723
2022-03-11	741	752	728	733	32,700	733
2022-03-10	745	758	740	757	42,100	757
2022-03-09	719	737	715	721	31,400	721
2022-03-08	732	744	715	719	87,700	719
2022-03-07	759	765	732	747	83,800	747
2022-03-04	819	819	788	789	52,400	789
2022-03-03	850	854	825	831	43,800	831
2022-03-02	862	862	840	850	17,600	850
2022-03-01	846	867	846	862	34,800	862
2022-02-28	826	850	818	846	48,000	846
2022-02-25	817	817	800	814	45,300	814
2022-02-24	819	819	796	813	35,400	813
2022-02-22	813	824	806	824	25,400	824
2022-02-21	832	832	812	815	39,900	815
2022-02-18	828	843	821	843	73,100	843
2022-02-17	870	870	835	836	39,600	836
2022-02-16	878	903	868	879	37,000	879
2022-02-15	881	881	852	863	44,400	863
2022-02-14	908	918	877	880	50,600	880
2022-02-10	937	954	922	932	59,500	932
2022-02-09	919	926	898	922	68,100	922
2022-02-08	893	914	892	908	49,300	908
2022-02-07	875	898	874	888	42,200	888
2022-02-04	876	876	849	870	48,800	870
2022-02-03	891	891	863	876	24,900	876
2022-02-02	872	893	852	893	37,300	893
2022-02-01	871	873	849	862	29,200	862
2022-01-31	840	862	840	856	16,500	856
2022-01-28	854	860	830	840	89,200	840
2022-01-27	848	879	837	839	109,700	839
2022-01-26	833	838	824	833	21,700	833
2022-01-25	852	853	815	819	30,300	819
2022-01-24	845	850	831	846	31,800	846
2022-01-21	829	853	828	853	41,600	853
2022-01-20	824	848	821	844	32,200	844
2022-01-19	870	870	819	823	79,700	823
2022-01-18	893	896	876	879	33,500	879
2022-01-17	893	906	885	886	21,400	886
2022-01-14	900	902	882	893	40,900	893
2022-01-13	916	920	903	903	23,700	903
2022-01-12	890	922	890	920	24,600	920
2022-01-11	900	911	882	884	67,500	884
2022-01-07	914	923	897	904	41,300	904
2022-01-06	911	926	904	904	35,400	904
2022-01-05	930	938	918	926	25,900	926
2022-01-04	923	933	910	927	35,000	927

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