6539 (株)MS-Japan の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,131	1,138	1,116	1,134	148,100	1,134
2023-12-28	1,119	1,135	1,108	1,133	130,200	1,133
2023-12-27	1,098	1,119	1,098	1,117	184,900	1,117
2023-12-26	1,101	1,104	1,091	1,095	93,000	1,095
2023-12-25	1,118	1,118	1,097	1,100	136,300	1,100
2023-12-22	1,115	1,128	1,115	1,118	107,600	1,118
2023-12-21	1,101	1,115	1,100	1,110	130,600	1,110
2023-12-20	1,103	1,105	1,099	1,103	80,600	1,103
2023-12-19	1,100	1,106	1,092	1,101	74,500	1,101
2023-12-18	1,105	1,105	1,088	1,097	163,100	1,097
2023-12-15	1,118	1,121	1,108	1,110	144,400	1,110
2023-12-14	1,123	1,131	1,119	1,121	62,000	1,121
2023-12-13	1,121	1,127	1,115	1,120	135,200	1,120
2023-12-12	1,134	1,142	1,119	1,124	107,500	1,124
2023-12-11	1,123	1,138	1,115	1,135	147,900	1,135
2023-12-08	1,138	1,139	1,105	1,111	271,400	1,111
2023-12-07	1,199	1,199	1,157	1,159	154,400	1,159
2023-12-06	1,181	1,224	1,181	1,208	108,600	1,208
2023-12-05	1,220	1,220	1,181	1,182	110,700	1,182
2023-12-04	1,227	1,246	1,222	1,240	60,100	1,240
2023-12-01	1,238	1,253	1,225	1,229	57,000	1,229
2023-11-30	1,275	1,275	1,242	1,253	80,700	1,253
2023-11-29	1,275	1,305	1,264	1,276	78,100	1,276
2023-11-28	1,259	1,287	1,259	1,275	85,800	1,275
2023-11-27	1,268	1,297	1,257	1,262	135,200	1,262
2023-11-24	1,210	1,254	1,200	1,253	127,300	1,253
2023-11-22	1,214	1,229	1,204	1,215	62,400	1,215
2023-11-21	1,170	1,235	1,160	1,229	218,400	1,229
2023-11-20	1,140	1,167	1,140	1,157	97,000	1,157
2023-11-17	1,106	1,140	1,106	1,140	69,600	1,140
2023-11-16	1,120	1,121	1,105	1,113	105,600	1,113
2023-11-15	1,127	1,134	1,123	1,129	60,600	1,129
2023-11-14	1,150	1,150	1,118	1,124	98,700	1,124
2023-11-13	1,156	1,165	1,138	1,150	121,600	1,150
2023-11-10	1,119	1,155	1,106	1,154	168,900	1,154
2023-11-09	1,134	1,140	1,109	1,137	121,700	1,137
2023-11-08	1,167	1,170	1,141	1,143	91,000	1,143
2023-11-07	1,180	1,181	1,158	1,170	86,700	1,170
2023-11-06	1,176	1,188	1,174	1,180	112,500	1,180
2023-11-02	1,143	1,164	1,143	1,156	72,800	1,156
2023-11-01	1,142	1,149	1,131	1,138	72,900	1,138
2023-10-31	1,123	1,132	1,096	1,132	234,200	1,132
2023-10-30	1,139	1,159	1,134	1,134	226,100	1,134
2023-10-27	1,123	1,139	1,123	1,138	52,400	1,138
2023-10-26	1,108	1,116	1,100	1,107	99,300	1,107
2023-10-25	1,120	1,129	1,115	1,119	41,300	1,119
2023-10-24	1,111	1,119	1,085	1,119	82,800	1,119
2023-10-23	1,131	1,134	1,111	1,111	59,700	1,111
2023-10-20	1,133	1,141	1,123	1,136	43,800	1,136
2023-10-19	1,135	1,150	1,125	1,133	53,300	1,133
2023-10-18	1,133	1,153	1,133	1,153	30,200	1,153
2023-10-17	1,125	1,137	1,118	1,136	43,300	1,136
2023-10-16	1,110	1,114	1,100	1,104	63,600	1,104
2023-10-13	1,138	1,139	1,116	1,117	47,400	1,117
2023-10-12	1,145	1,149	1,135	1,145	39,300	1,145
2023-10-11	1,165	1,169	1,143	1,145	50,000	1,145
2023-10-10	1,140	1,171	1,140	1,165	98,100	1,165
2023-10-06	1,133	1,139	1,128	1,135	45,800	1,135
2023-10-05	1,098	1,135	1,094	1,133	70,900	1,133
2023-10-04	1,074	1,095	1,071	1,085	73,500	1,085
2023-10-03	1,119	1,120	1,092	1,094	91,200	1,094
2023-10-02	1,133	1,139	1,117	1,124	67,800	1,124
2023-09-29	1,153	1,166	1,119	1,121	97,200	1,121
2023-09-28	1,159	1,165	1,126	1,145	161,500	1,145
2023-09-27	1,201	1,205	1,150	1,171	333,600	1,171
2023-09-26	1,223	1,233	1,206	1,206	83,000	1,206
2023-09-25	1,182	1,215	1,181	1,215	93,500	1,215
2023-09-22	1,161	1,187	1,159	1,182	47,800	1,182
2023-09-21	1,198	1,199	1,166	1,166	76,200	1,166
2023-09-20	1,195	1,201	1,187	1,195	74,600	1,195
2023-09-19	1,181	1,195	1,174	1,195	63,900	1,195
2023-09-15	1,180	1,198	1,178	1,181	83,300	1,181
2023-09-14	1,168	1,173	1,159	1,165	27,400	1,165
2023-09-13	1,165	1,173	1,159	1,160	48,200	1,160
2023-09-12	1,167	1,168	1,151	1,156	52,100	1,156
2023-09-11	1,180	1,184	1,152	1,165	54,500	1,165
2023-09-08	1,171	1,182	1,166	1,172	39,700	1,172
2023-09-07	1,190	1,194	1,177	1,177	31,900	1,177
2023-09-06	1,185	1,198	1,185	1,190	40,900	1,190
2023-09-05	1,168	1,184	1,160	1,181	62,800	1,181
2023-09-04	1,158	1,170	1,156	1,163	34,000	1,163
2023-09-01	1,157	1,157	1,144	1,155	29,000	1,155
2023-08-31	1,166	1,166	1,152	1,152	31,100	1,152
2023-08-30	1,171	1,174	1,161	1,163	37,100	1,163
2023-08-29	1,156	1,174	1,155	1,168	37,900	1,168
2023-08-28	1,170	1,174	1,144	1,155	44,100	1,155
2023-08-25	1,135	1,166	1,133	1,159	70,300	1,159
2023-08-24	1,128	1,147	1,127	1,140	76,800	1,140
2023-08-23	1,102	1,123	1,102	1,123	32,700	1,123
2023-08-22	1,101	1,105	1,094	1,099	38,400	1,099
2023-08-21	1,080	1,098	1,080	1,098	43,100	1,098
2023-08-18	1,069	1,078	1,064	1,073	42,300	1,073
2023-08-17	1,073	1,078	1,060	1,076	56,000	1,076
2023-08-16	1,077	1,082	1,070	1,074	53,000	1,074
2023-08-15	1,065	1,079	1,059	1,073	132,600	1,073
2023-08-14	1,084	1,095	1,055	1,055	140,200	1,055
2023-08-10	1,063	1,074	1,038	1,068	454,200	1,068
2023-08-09	1,170	1,174	1,163	1,163	73,000	1,163
2023-08-08	1,158	1,169	1,156	1,163	31,200	1,163
2023-08-07	1,160	1,170	1,146	1,168	30,500	1,168
2023-08-04	1,141	1,167	1,137	1,153	49,600	1,153
2023-08-03	1,183	1,183	1,142	1,142	65,500	1,142
2023-08-02	1,200	1,201	1,187	1,191	51,300	1,191
2023-08-01	1,199	1,208	1,190	1,204	60,400	1,204
2023-07-31	1,190	1,198	1,185	1,198	57,800	1,198
2023-07-28	1,171	1,174	1,156	1,173	109,700	1,173
2023-07-27	1,174	1,185	1,166	1,185	36,800	1,185
2023-07-26	1,178	1,178	1,157	1,175	31,000	1,175
2023-07-25	1,178	1,178	1,161	1,176	39,400	1,176
2023-07-24	1,167	1,179	1,161	1,170	46,400	1,170
2023-07-21	1,175	1,176	1,159	1,166	47,700	1,166
2023-07-20	1,180	1,200	1,177	1,180	73,700	1,180
2023-07-19	1,171	1,175	1,154	1,175	45,900	1,175
2023-07-18	1,156	1,177	1,155	1,162	59,200	1,162
2023-07-14	1,157	1,163	1,140	1,147	47,400	1,147
2023-07-13	1,147	1,156	1,135	1,154	47,200	1,154
2023-07-12	1,147	1,157	1,134	1,147	53,400	1,147
2023-07-11	1,150	1,159	1,133	1,150	60,100	1,150
2023-07-10	1,125	1,145	1,118	1,139	67,700	1,139
2023-07-07	1,120	1,129	1,101	1,117	86,600	1,117
2023-07-06	1,145	1,148	1,126	1,132	45,300	1,132
2023-07-05	1,155	1,158	1,131	1,148	88,900	1,148
2023-07-04	1,137	1,162	1,133	1,159	95,000	1,159
2023-07-03	1,130	1,141	1,118	1,137	105,800	1,137
2023-06-30	1,095	1,130	1,090	1,130	170,300	1,130
2023-06-29	1,068	1,112	1,065	1,091	249,600	1,091
2023-06-28	1,052	1,075	1,048	1,055	188,400	1,055
2023-06-27	1,047	1,047	1,032	1,042	50,700	1,042
2023-06-26	1,044	1,047	1,022	1,047	89,700	1,047
2023-06-23	1,051	1,054	1,034	1,044	107,800	1,044
2023-06-22	1,053	1,061	1,047	1,047	105,200	1,047
2023-06-21	1,045	1,057	1,042	1,052	159,900	1,052
2023-06-20	1,053	1,053	1,039	1,042	56,100	1,042
2023-06-19	1,061	1,066	1,050	1,060	103,200	1,060
2023-06-16	1,021	1,050	1,020	1,046	103,100	1,046
2023-06-15	1,024	1,024	1,015	1,021	64,600	1,021
2023-06-14	1,033	1,034	1,020	1,027	70,000	1,027
2023-06-13	1,035	1,045	1,031	1,031	51,800	1,031
2023-06-12	1,030	1,041	1,030	1,035	72,300	1,035
2023-06-09	1,040	1,043	1,016	1,023	106,800	1,023
2023-06-08	1,030	1,045	1,026	1,037	72,800	1,037
2023-06-07	1,033	1,052	1,030	1,034	123,700	1,034
2023-06-06	1,011	1,031	1,007	1,031	97,300	1,031
2023-06-05	1,017	1,020	1,002	1,010	87,300	1,010
2023-06-02	1,001	1,005	993	1,003	67,500	1,003
2023-06-01	991	996	989	993	40,500	993
2023-05-31	1,001	1,005	992	993	97,700	993
2023-05-30	1,005	1,011	996	1,011	77,500	1,011
2023-05-29	1,016	1,016	999	1,001	77,300	1,001
2023-05-26	1,026	1,026	1,008	1,008	90,200	1,008
2023-05-25	1,029	1,029	1,013	1,024	156,900	1,024
2023-05-24	1,031	1,041	1,028	1,030	72,300	1,030
2023-05-23	1,059	1,074	1,036	1,041	144,800	1,041
2023-05-22	1,037	1,062	1,027	1,055	58,500	1,055
2023-05-19	1,051	1,053	1,032	1,032	74,100	1,032
2023-05-18	1,077	1,077	1,032	1,036	109,700	1,036
2023-05-17	1,064	1,088	1,058	1,067	119,100	1,067
2023-05-16	1,047	1,060	1,041	1,058	100,300	1,058
2023-05-15	1,025	1,058	1,025	1,042	144,000	1,042
2023-05-12	1,000	1,035	1,000	1,025	242,000	1,025
2023-05-11	1,034	1,047	1,030	1,044	149,900	1,044
2023-05-10	1,042	1,042	1,023	1,028	41,800	1,028
2023-05-09	1,029	1,048	1,029	1,036	43,600	1,036
2023-05-08	1,019	1,035	1,015	1,029	62,800	1,029
2023-05-02	1,018	1,023	1,013	1,017	35,700	1,017
2023-05-01	1,015	1,023	1,009	1,017	28,900	1,017
2023-04-28	1,015	1,028	1,013	1,015	46,600	1,015
2023-04-27	995	1,011	995	1,001	80,400	1,001
2023-04-26	1,000	1,005	993	996	32,900	996
2023-04-25	1,009	1,015	998	1,002	66,700	1,002
2023-04-24	1,009	1,017	999	1,007	49,900	1,007
2023-04-21	1,020	1,020	1,001	1,009	22,900	1,009
2023-04-20	1,011	1,030	1,011	1,022	53,500	1,022
2023-04-19	1,023	1,023	1,004	1,011	22,400	1,011
2023-04-18	1,020	1,026	1,020	1,024	22,700	1,024
2023-04-17	1,014	1,020	1,005	1,020	41,200	1,020
2023-04-14	1,006	1,013	1,001	1,012	26,000	1,012
2023-04-13	992	1,010	986	1,004	51,500	1,004
2023-04-12	985	992	981	991	25,100	991
2023-04-11	992	993	980	985	33,300	985
2023-04-10	975	989	972	988	47,300	988
2023-04-07	973	976	961	969	54,100	969
2023-04-06	960	968	951	965	65,900	965
2023-04-05	977	977	960	961	78,200	961
2023-04-04	1,004	1,005	977	983	105,000	983
2023-04-03	1,017	1,028	1,005	1,005	64,900	1,005
2023-03-31	1,007	1,034	1,007	1,026	88,700	1,026
2023-03-30	976	1,006	976	1,002	100,000	1,002
2023-03-29	1,015	1,023	1,012	1,023	161,900	1,023
2023-03-28	1,017	1,020	1,013	1,014	84,200	1,014
2023-03-27	1,025	1,025	1,010	1,016	78,700	1,016
2023-03-24	1,029	1,029	1,013	1,020	42,700	1,020
2023-03-23	1,017	1,029	1,007	1,029	50,800	1,029
2023-03-22	1,020	1,021	1,012	1,021	40,500	1,021
2023-03-20	1,020	1,056	1,001	1,001	140,900	1,001
2023-03-17	1,024	1,032	1,022	1,030	50,600	1,030
2023-03-16	1,004	1,021	999	1,017	53,500	1,017
2023-03-15	1,039	1,039	1,018	1,020	56,500	1,020
2023-03-14	1,015	1,027	1,008	1,015	115,000	1,015
2023-03-13	1,049	1,049	1,022	1,034	167,500	1,034
2023-03-10	1,075	1,082	1,065	1,069	84,700	1,069
2023-03-09	1,090	1,095	1,079	1,092	36,700	1,092
2023-03-08	1,069	1,093	1,064	1,093	50,000	1,093
2023-03-07	1,087	1,087	1,075	1,086	61,800	1,086
2023-03-06	1,086	1,086	1,073	1,081	66,300	1,081
2023-03-03	1,061	1,082	1,056	1,067	65,700	1,067
2023-03-02	1,065	1,066	1,051	1,061	64,900	1,061
2023-03-01	1,070	1,070	1,054	1,062	58,000	1,062
2023-02-28	1,060	1,078	1,060	1,069	42,400	1,069
2023-02-27	1,055	1,064	1,045	1,061	83,200	1,061
2023-02-24	1,064	1,067	1,055	1,065	79,500	1,065
2023-02-22	1,088	1,095	1,057	1,070	148,400	1,070
2023-02-21	1,117	1,124	1,100	1,100	69,300	1,100
2023-02-20	1,113	1,141	1,113	1,118	72,600	1,118
2023-02-17	1,108	1,121	1,101	1,115	70,700	1,115
2023-02-16	1,146	1,170	1,104	1,118	183,500	1,118
2023-02-15	1,114	1,170	1,114	1,137	185,800	1,137
2023-02-14	1,069	1,113	1,069	1,098	92,200	1,098
2023-02-13	1,060	1,078	1,052	1,056	58,900	1,056
2023-02-10	1,068	1,077	1,028	1,052	222,400	1,052
2023-02-09	1,078	1,090	1,066	1,075	132,300	1,075
2023-02-08	1,071	1,086	1,068	1,086	77,400	1,086
2023-02-07	1,074	1,080	1,066	1,069	31,100	1,069
2023-02-06	1,083	1,097	1,063	1,074	59,900	1,074
2023-02-03	1,065	1,086	1,063	1,080	52,100	1,080
2023-02-02	1,070	1,084	1,066	1,070	57,100	1,070
2023-02-01	1,067	1,075	1,060	1,070	61,200	1,070
2023-01-31	1,066	1,066	1,051	1,056	48,300	1,056
2023-01-30	1,068	1,089	1,060	1,069	112,400	1,069
2023-01-27	1,055	1,084	1,055	1,070	51,500	1,070
2023-01-26	1,056	1,072	1,045	1,055	57,900	1,055
2023-01-25	1,063	1,074	1,049	1,066	54,300	1,066
2023-01-24	1,080	1,080	1,062	1,069	53,600	1,069
2023-01-23	1,054	1,081	1,050	1,076	54,300	1,076
2023-01-20	1,040	1,055	1,034	1,051	24,300	1,051
2023-01-19	1,052	1,056	1,039	1,043	46,400	1,043
2023-01-18	1,038	1,063	1,031	1,063	37,900	1,063
2023-01-17	1,032	1,039	1,027	1,038	25,600	1,038
2023-01-16	1,029	1,040	1,027	1,028	34,300	1,028
2023-01-13	1,040	1,050	1,025	1,039	74,600	1,039
2023-01-12	1,075	1,076	1,043	1,052	64,500	1,052
2023-01-11	1,059	1,074	1,057	1,070	52,500	1,070
2023-01-10	1,045	1,064	1,037	1,053	54,500	1,053
2023-01-06	1,042	1,045	1,029	1,033	90,400	1,033
2023-01-05	994	1,050	994	1,042	132,400	1,042
2023-01-04	1,009	1,009	991	992	48,900	992

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