7033 (株)マネジメントソリューションズの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	3,745	4,065	3,620	3,995	108,900	443.89
2018-12-27	3,500	3,685	3,360	3,680	58,100	408.89
2018-12-26	3,675	3,760	3,160	3,290	137,300	365.56
2018-12-25	3,525	3,695	3,380	3,535	76,000	392.78
2018-12-21	3,515	3,790	3,325	3,750	92,500	416.67
2018-12-20	3,660	3,755	3,350	3,550	94,000	394.44
2018-12-19	3,895	3,900	3,715	3,780	40,000	420
2018-12-18	4,015	4,180	3,610	3,825	124,800	425
2018-12-17	4,055	4,185	3,900	4,155	158,600	461.67
2018-12-14	3,870	3,915	3,750	3,755	49,400	417.22
2018-12-13	3,740	3,930	3,670	3,800	68,100	422.22
2018-12-12	3,700	3,845	3,665	3,760	55,600	417.78
2018-12-11	3,770	3,950	3,625	3,650	291,400	405.56
2018-12-10	3,490	3,490	3,490	3,490	8,000	387.78
2018-12-07	2,961	3,045	2,912	2,987	17,600	331.89
2018-12-06	3,045	3,050	2,923	2,941	23,300	326.78
2018-12-05	2,997	3,095	2,955	3,045	13,900	338.33
2018-12-04	3,165	3,185	3,040	3,075	12,000	341.67
2018-12-03	3,165	3,175	3,075	3,145	19,500	349.44
2018-11-30	3,190	3,270	3,065	3,065	26,800	340.56
2018-11-29	2,945	3,165	2,930	3,140	33,500	348.89
2018-11-28	2,850	2,919	2,812	2,872	14,100	319.11
2018-11-27	2,869	2,869	2,816	2,840	6,100	315.56
2018-11-26	2,834	2,834	2,749	2,830	7,000	314.44
2018-11-22	2,750	2,801	2,720	2,742	12,800	304.67
2018-11-21	2,630	2,714	2,630	2,710	8,200	301.11
2018-11-20	2,737	2,737	2,665	2,690	10,100	298.89
2018-11-19	2,650	2,717	2,608	2,701	7,700	300.11
2018-11-16	2,820	2,850	2,660	2,665	29,400	296.11
2018-11-15	2,949	2,953	2,811	2,819	13,600	313.22
2018-11-14	2,921	3,000	2,901	2,964	19,300	329.33
2018-11-13	2,788	2,949	2,752	2,909	18,100	323.22
2018-11-12	2,990	3,040	2,850	2,888	16,700	320.89
2018-11-09	3,000	3,020	2,952	2,981	6,800	331.22
2018-11-08	2,992	3,040	2,966	3,025	12,700	336.11
2018-11-07	2,875	2,959	2,875	2,915	10,900	323.89
2018-11-06	2,825	2,895	2,824	2,850	10,100	316.67
2018-11-05	2,921	2,931	2,770	2,810	45,700	312.22
2018-11-02	3,025	3,025	2,920	2,971	12,500	330.11
2018-11-01	3,085	3,095	2,971	2,971	11,800	330.11
2018-10-31	2,962	3,150	2,908	3,140	17,300	348.89
2018-10-30	2,789	2,985	2,720	2,940	20,100	326.67
2018-10-29	3,125	3,145	2,750	2,889	46,200	321
2018-10-26	3,155	3,170	2,980	3,125	41,500	347.22
2018-10-25	3,030	3,120	2,927	3,120	40,400	346.67
2018-10-24	3,110	3,260	3,110	3,170	30,100	352.22
2018-10-23	3,270	3,270	3,035	3,080	62,600	342.22
2018-10-22	3,435	3,440	3,200	3,340	49,300	371.11
2018-10-19	3,290	3,490	3,265	3,430	39,100	381.11
2018-10-18	3,395	3,630	3,380	3,410	109,600	378.89
2018-10-17	3,330	3,350	3,250	3,340	30,700	371.11
2018-10-16	3,115	3,240	3,060	3,240	20,500	360
2018-10-15	3,335	3,370	3,105	3,110	37,400	345.56
2018-10-12	3,240	3,375	3,155	3,300	50,800	366.67
2018-10-11	3,090	3,240	3,040	3,240	62,100	360
2018-10-10	3,045	3,380	2,988	3,370	99,300	374.44
2018-10-09	3,360	3,450	3,055	3,065	211,100	340.56
2018-10-05	2,940	3,190	2,870	3,190	123,200	354.44
2018-10-04	2,703	2,705	2,655	2,690	10,500	298.89
2018-10-03	2,683	2,771	2,668	2,691	13,800	299
2018-10-02	2,749	2,820	2,680	2,683	18,400	298.11
2018-10-01	2,689	2,753	2,619	2,732	23,400	303.56
2018-09-28	2,750	2,781	2,670	2,671	24,300	296.78
2018-09-27	2,859	2,859	2,744	2,769	21,100	307.67
2018-09-26	2,859	2,915	2,805	2,860	23,500	317.78
2018-09-25	2,783	2,838	2,711	2,830	12,000	314.44
2018-09-21	2,909	2,941	2,771	2,776	25,100	308.44
2018-09-20	2,672	2,907	2,672	2,907	37,100	323
2018-09-19	2,618	2,695	2,610	2,656	23,900	295.11
2018-09-18	2,629	2,643	2,568	2,611	43,900	290.11
2018-09-14	2,660	2,865	2,610	2,829	38,500	314.33
2018-09-13	2,675	2,727	2,600	2,610	16,700	290
2018-09-12	2,773	2,773	2,665	2,678	13,300	297.56
2018-09-11	2,879	2,943	2,710	2,823	14,700	313.67
2018-09-10	2,799	2,887	2,791	2,829	13,200	314.33
2018-09-07	2,811	2,811	2,664	2,770	14,000	307.78
2018-09-06	2,941	2,951	2,751	2,820	29,700	313.33
2018-09-05	3,145	3,180	2,955	3,000	38,300	333.33
2018-09-04	3,025	3,140	2,902	3,140	100,400	348.89
2018-09-03	2,699	3,030	2,682	3,025	121,800	336.11
2018-08-31	2,598	2,645	2,560	2,640	18,300	293.33
2018-08-30	2,451	2,620	2,443	2,581	19,800	286.78
2018-08-29	2,456	2,484	2,430	2,437	9,100	270.78
2018-08-28	2,519	2,540	2,458	2,478	22,200	275.33
2018-08-27	2,581	2,666	2,401	2,498	40,100	277.56
2018-08-24	2,480	2,598	2,475	2,580	30,100	286.67
2018-08-23	2,401	2,480	2,401	2,458	25,100	273.11
2018-08-22	2,345	2,390	2,300	2,368	27,200	263.11
2018-08-21	2,479	2,498	2,362	2,362	33,400	262.44
2018-08-20	2,550	2,600	2,501	2,529	16,000	281
2018-08-17	2,565	2,578	2,530	2,550	13,700	283.33
2018-08-16	2,554	2,620	2,530	2,548	26,000	283.11
2018-08-15	2,660	2,710	2,582	2,650	27,000	294.44
2018-08-14	2,770	2,830	2,643	2,683	52,200	298.11
2018-08-13	2,980	2,980	2,756	2,760	75,200	306.67
2018-08-10	3,240	3,280	3,105	3,120	33,800	346.67
2018-08-09	3,270	3,335	3,225	3,280	22,900	364.44
2018-08-08	3,205	3,340	3,140	3,315	45,100	368.33
2018-08-07	3,155	3,250	3,130	3,180	40,300	353.33
2018-08-06	3,320	3,420	3,100	3,120	96,000	346.67
2018-08-03	3,055	3,300	3,035	3,255	101,000	361.67
2018-08-02	3,255	3,275	3,080	3,090	109,000	343.33
2018-08-01	3,360	3,445	3,230	3,290	118,300	365.56
2018-07-31	3,385	3,385	3,180	3,300	184,600	366.67
2018-07-30	3,635	3,675	3,420	3,430	171,900	381.11
2018-07-27	3,660	3,960	3,480	3,725	767,100	413.89
2018-07-26	3,750	3,775	3,590	3,645	149,200	405
2018-07-25	3,760	3,780	3,610	3,690	378,000	410
2018-07-24	3,930	4,100	3,565	3,620	1,157,700	402.22
2018-07-23	4,500	4,560	3,855	3,900	1,275,100	433.33

分割・併合履歴： [2020-03-30]1株→3株 [2019-03-27]1株→3株

2025年01月
日	月	火	水	木	金	土
« 12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

7033 (株)マネジメントソリューションズ の時系列データ [2018年度]

7033 (株)マネジメントソリューションズの時系列データ [2018年度]