6555 (株)MS&Consulting の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,203 | 1,225 | 1,200 | 1,203 | 61,300 | 1,203 |
| 2017-12-28 | 1,227 | 1,227 | 1,202 | 1,203 | 55,900 | 1,203 |
| 2017-12-27 | 1,207 | 1,224 | 1,200 | 1,219 | 73,400 | 1,219 |
| 2017-12-26 | 1,210 | 1,231 | 1,187 | 1,195 | 208,400 | 1,195 |
| 2017-12-25 | 1,266 | 1,269 | 1,209 | 1,216 | 162,800 | 1,216 |
| 2017-12-22 | 1,309 | 1,313 | 1,225 | 1,252 | 321,400 | 1,252 |
| 2017-12-21 | 1,250 | 1,318 | 1,242 | 1,301 | 389,200 | 1,301 |
| 2017-12-20 | 1,255 | 1,255 | 1,225 | 1,239 | 90,400 | 1,239 |
| 2017-12-19 | 1,245 | 1,264 | 1,224 | 1,238 | 127,600 | 1,238 |
| 2017-12-18 | 1,220 | 1,243 | 1,210 | 1,241 | 124,600 | 1,241 |
| 2017-12-15 | 1,198 | 1,203 | 1,186 | 1,193 | 57,900 | 1,193 |
| 2017-12-14 | 1,187 | 1,215 | 1,187 | 1,191 | 47,000 | 1,191 |
| 2017-12-13 | 1,225 | 1,229 | 1,190 | 1,191 | 107,000 | 1,191 |
| 2017-12-12 | 1,233 | 1,244 | 1,220 | 1,220 | 108,100 | 1,220 |
| 2017-12-11 | 1,195 | 1,231 | 1,186 | 1,226 | 175,300 | 1,226 |
| 2017-12-08 | 1,189 | 1,219 | 1,181 | 1,184 | 100,600 | 1,184 |
| 2017-12-07 | 1,186 | 1,212 | 1,154 | 1,171 | 113,400 | 1,171 |
| 2017-12-06 | 1,159 | 1,194 | 1,130 | 1,170 | 162,800 | 1,170 |
| 2017-12-05 | 1,165 | 1,170 | 1,125 | 1,144 | 136,600 | 1,144 |
| 2017-12-04 | 1,165 | 1,182 | 1,161 | 1,162 | 123,500 | 1,162 |
| 2017-12-01 | 1,201 | 1,215 | 1,180 | 1,181 | 137,500 | 1,181 |
| 2017-11-30 | 1,240 | 1,241 | 1,193 | 1,200 | 147,900 | 1,200 |
| 2017-11-29 | 1,236 | 1,268 | 1,230 | 1,230 | 164,500 | 1,230 |
| 2017-11-28 | 1,221 | 1,236 | 1,192 | 1,236 | 154,500 | 1,236 |
| 2017-11-27 | 1,245 | 1,286 | 1,223 | 1,224 | 199,900 | 1,224 |
| 2017-11-24 | 1,230 | 1,260 | 1,216 | 1,245 | 225,300 | 1,245 |
| 2017-11-22 | 1,255 | 1,293 | 1,247 | 1,247 | 266,500 | 1,247 |
| 2017-11-21 | 1,230 | 1,287 | 1,209 | 1,253 | 349,400 | 1,253 |
| 2017-11-20 | 1,195 | 1,220 | 1,177 | 1,214 | 190,700 | 1,214 |
| 2017-11-17 | 1,214 | 1,238 | 1,158 | 1,171 | 363,400 | 1,171 |
| 2017-11-16 | 1,153 | 1,239 | 1,150 | 1,220 | 295,600 | 1,220 |
| 2017-11-15 | 1,215 | 1,217 | 1,138 | 1,160 | 548,100 | 1,160 |
| 2017-11-13 | 1,280 | 1,317 | 1,220 | 1,286 | 643,000 | 1,286 |
| 2017-11-10 | 1,320 | 1,333 | 1,260 | 1,279 | 1,201,700 | 1,279 |
| 2017-11-09 | 1,502 | 1,588 | 1,253 | 1,350 | 3,479,300 | 1,350 |
| 2017-11-08 | 1,594 | 1,599 | 1,502 | 1,557 | 1,417,800 | 1,557 |
| 2017-11-07 | 1,580 | 1,624 | 1,572 | 1,605 | 1,926,100 | 1,605 |
| 2017-11-06 | 1,517 | 1,582 | 1,517 | 1,571 | 1,272,600 | 1,571 |
| 2017-11-02 | 1,565 | 1,586 | 1,503 | 1,511 | 2,520,500 | 1,511 |
| 2017-11-01 | 1,547 | 1,613 | 1,528 | 1,564 | 3,623,400 | 1,564 |
| 2017-10-31 | 1,423 | 1,533 | 1,401 | 1,523 | 2,134,100 | 1,523 |
| 2017-10-30 | 1,401 | 1,486 | 1,387 | 1,421 | 2,861,000 | 1,421 |
| 2017-10-27 | 1,530 | 1,585 | 1,380 | 1,421 | 3,580,600 | 1,421 |
| 2017-10-26 | 1,630 | 1,783 | 1,491 | 1,500 | 15,235,800 | 1,500 |
| 2017-10-25 | 1,368 | 1,657 | 1,358 | 1,657 | 13,223,400 | 1,657 |
| 2017-10-24 | 1,310 | 1,393 | 1,288 | 1,357 | 2,901,900 | 1,357 |
| 2017-10-23 | 1,315 | 1,344 | 1,281 | 1,299 | 1,822,000 | 1,299 |
| 2017-10-20 | 1,342 | 1,351 | 1,251 | 1,260 | 1,946,600 | 1,260 |
| 2017-10-19 | 1,320 | 1,382 | 1,286 | 1,335 | 3,176,700 | 1,335 |
| 2017-10-18 | 1,354 | 1,496 | 1,280 | 1,290 | 9,024,800 | 1,290 |
| 2017-10-17 | 1,310 | 1,489 | 1,284 | 1,350 | 8,592,600 | 1,350 |
| 2017-10-16 | 1,276 | 1,295 | 1,201 | 1,280 | 1,825,100 | 1,280 |
| 2017-10-13 | 1,369 | 1,430 | 1,231 | 1,255 | 4,547,000 | 1,255 |
| 2017-10-12 | 1,169 | 1,348 | 1,163 | 1,303 | 4,993,100 | 1,303 |
| 2017-10-11 | 1,111 | 1,244 | 1,110 | 1,139 | 1,649,400 | 1,139 |
| 2017-10-10 | 1,230 | 1,230 | 1,100 | 1,120 | 863,700 | 1,120 |
| 2017-10-06 | 1,260 | 1,288 | 1,214 | 1,219 | 703,300 | 1,219 |
| 2017-10-05 | 1,250 | 1,370 | 1,228 | 1,229 | 2,519,500 | 1,229 |
分割・併合履歴 ： なし
