7033 (株)マネジメントソリューションズの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,215	3,285	3,170	3,190	44,400	1,063.33
2019-12-27	3,300	3,340	3,205	3,235	59,200	1,078.33
2019-12-26	3,260	3,360	3,150	3,290	123,400	1,096.67
2019-12-25	3,585	3,585	3,275	3,295	245,800	1,098.33
2019-12-24	3,180	3,745	3,175	3,625	434,400	1,208.33
2019-12-23	3,160	3,170	2,986	3,115	149,300	1,038.33
2019-12-20	3,200	3,325	3,155	3,230	130,000	1,076.67
2019-12-19	3,110	3,240	3,085	3,230	205,300	1,076.67
2019-12-18	3,060	3,400	2,985	3,170	824,200	1,056.67
2019-12-17	2,573	2,950	2,541	2,950	786,500	983.33
2019-12-16	2,188	2,628	2,180	2,450	849,400	816.67
2019-12-13	2,230	2,230	2,173	2,197	137,500	732.33
2019-12-12	2,200	2,202	2,139	2,186	69,000	728.67
2019-12-11	2,243	2,243	2,160	2,193	72,000	731
2019-12-10	2,099	2,210	2,088	2,209	106,700	736.33
2019-12-09	2,144	2,144	2,100	2,112	87,000	704
2019-12-06	2,119	2,144	2,104	2,144	77,000	714.67
2019-12-05	2,221	2,221	2,112	2,148	110,300	716
2019-12-04	2,240	2,240	2,147	2,197	139,400	732.33
2019-12-03	2,222	2,290	2,212	2,254	58,700	751.33
2019-12-02	2,310	2,317	2,251	2,251	62,700	750.33
2019-11-29	2,258	2,316	2,228	2,290	109,400	763.33
2019-11-28	2,315	2,327	2,230	2,308	204,800	769.33
2019-11-27	2,241	2,330	2,228	2,280	117,900	760
2019-11-26	2,250	2,255	2,184	2,224	85,300	741.33
2019-11-25	2,210	2,290	2,200	2,238	94,900	746
2019-11-22	2,110	2,185	2,085	2,180	50,500	726.67
2019-11-21	2,156	2,186	2,102	2,122	78,100	707.33
2019-11-20	2,210	2,210	2,162	2,184	53,600	728
2019-11-19	2,220	2,260	2,212	2,225	84,200	741.67
2019-11-18	2,165	2,212	2,146	2,197	65,100	732.33
2019-11-15	2,138	2,174	2,110	2,153	65,600	717.67
2019-11-14	2,200	2,239	2,132	2,175	111,900	725
2019-11-13	2,120	2,188	2,094	2,188	115,400	729.33
2019-11-12	2,070	2,150	2,055	2,120	90,400	706.67
2019-11-11	1,995	2,054	1,995	2,045	57,500	681.67
2019-11-08	2,089	2,106	1,976	1,990	231,000	663.33
2019-11-07	2,080	2,112	2,063	2,104	60,100	701.33
2019-11-06	2,110	2,110	2,055	2,060	46,800	686.67
2019-11-05	2,085	2,141	2,058	2,075	96,900	691.67
2019-11-01	2,096	2,096	2,059	2,078	66,700	692.67
2019-10-31	2,110	2,112	2,053	2,078	50,500	692.67
2019-10-30	2,162	2,165	2,060	2,100	113,200	700
2019-10-29	2,274	2,274	2,140	2,162	108,400	720.67
2019-10-28	2,254	2,318	2,228	2,235	75,800	745
2019-10-25	2,320	2,320	2,210	2,245	91,100	748.33
2019-10-24	2,340	2,340	2,251	2,279	77,500	759.67
2019-10-23	2,236	2,304	2,205	2,279	86,100	759.67
2019-10-21	2,153	2,215	2,153	2,186	71,000	728.67
2019-10-18	2,270	2,270	2,137	2,160	111,000	720
2019-10-17	2,303	2,309	2,206	2,220	114,100	740
2019-10-16	2,381	2,410	2,255	2,286	119,500	762
2019-10-15	2,278	2,395	2,268	2,381	155,400	793.67
2019-10-11	2,387	2,392	2,215	2,290	421,400	763.33
2019-10-10	2,500	2,606	2,424	2,537	230,900	845.67
2019-10-09	2,579	2,618	2,505	2,520	206,400	840
2019-10-08	2,451	2,695	2,451	2,629	351,800	876.33
2019-10-07	2,366	2,483	2,336	2,479	258,800	826.33
2019-10-04	2,196	2,378	2,190	2,374	330,700	791.33
2019-10-03	2,118	2,195	2,091	2,192	144,300	730.67
2019-10-02	2,084	2,176	2,065	2,168	223,000	722.67
2019-10-01	2,090	2,106	2,037	2,065	109,500	688.33
2019-09-30	2,042	2,106	2,021	2,072	181,500	690.67
2019-09-27	2,028	2,076	2,005	2,046	214,500	682
2019-09-26	1,946	2,007	1,938	1,989	381,000	663
2019-09-25	1,912	2,046	1,906	1,977	271,600	659
2019-09-24	1,950	1,953	1,898	1,917	170,300	639
2019-09-20	1,892	1,937	1,866	1,922	221,800	640.67
2019-09-19	1,887	1,895	1,840	1,883	84,900	627.67
2019-09-18	1,983	1,983	1,850	1,855	258,500	618.33
2019-09-17	2,040	2,090	1,965	1,980	249,100	660
2019-09-13	2,176	2,206	2,115	2,146	101,300	715.33
2019-09-12	2,133	2,199	2,102	2,174	72,900	724.67
2019-09-11	2,206	2,206	2,100	2,102	109,300	700.67
2019-09-10	2,205	2,255	2,187	2,206	90,500	735.33
2019-09-09	2,287	2,302	2,202	2,204	84,800	734.67
2019-09-06	2,310	2,318	2,270	2,281	65,800	760.33
2019-09-05	2,249	2,328	2,249	2,284	86,400	761.33
2019-09-04	2,244	2,303	2,221	2,229	75,200	743
2019-09-03	2,258	2,338	2,191	2,244	131,700	748
2019-09-02	2,183	2,268	2,126	2,257	141,500	752.33
2019-08-30	2,200	2,276	2,164	2,174	95,200	724.67
2019-08-29	2,181	2,185	2,108	2,179	68,500	726.33
2019-08-28	2,122	2,184	2,073	2,177	78,700	725.67
2019-08-27	2,051	2,120	2,026	2,103	38,500	701
2019-08-26	2,070	2,100	1,995	2,015	44,900	671.67
2019-08-23	2,113	2,137	2,080	2,120	33,700	706.67
2019-08-22	2,098	2,116	2,056	2,098	49,400	699.33
2019-08-21	2,077	2,079	2,026	2,054	41,800	684.67
2019-08-20	1,989	2,125	1,977	2,088	161,500	696
2019-08-19	1,973	1,983	1,921	1,953	45,100	651
2019-08-16	2,113	2,113	1,900	1,935	276,400	645
2019-08-15	2,168	2,212	2,075	2,102	177,500	700.67
2019-08-14	2,200	2,243	2,150	2,201	98,200	733.67
2019-08-13	2,150	2,204	2,052	2,158	141,900	719.33
2019-08-09	2,158	2,208	2,148	2,153	115,600	717.67
2019-08-08	2,032	2,173	2,030	2,136	229,700	712
2019-08-07	2,104	2,150	1,976	1,992	170,700	664
2019-08-06	2,000	2,254	1,968	2,081	350,100	693.67
2019-08-05	2,197	2,256	2,053	2,078	263,000	692.67
2019-08-02	2,102	2,194	2,085	2,194	142,100	731.33
2019-08-01	2,075	2,186	2,042	2,152	122,800	717.33
2019-07-31	2,145	2,151	2,092	2,117	80,400	705.67
2019-07-30	2,230	2,268	2,108	2,143	138,700	714.33
2019-07-29	2,268	2,281	2,205	2,241	47,400	747
2019-07-26	2,271	2,323	2,253	2,265	42,100	755
2019-07-25	2,356	2,370	2,290	2,300	63,200	766.67
2019-07-24	2,300	2,361	2,267	2,356	44,100	785.33
2019-07-23	2,339	2,406	2,281	2,300	69,900	766.67
2019-07-22	2,407	2,420	2,303	2,322	96,000	774
2019-07-19	2,430	2,533	2,419	2,438	129,900	812.67
2019-07-18	2,535	2,591	2,377	2,423	170,500	807.67
2019-07-17	2,504	2,529	2,411	2,501	118,200	833.67
2019-07-16	2,419	2,560	2,385	2,554	267,900	851.33
2019-07-12	2,244	2,463	2,231	2,396	329,000	798.67
2019-07-11	2,292	2,292	2,213	2,260	75,000	753.33
2019-07-10	2,125	2,337	2,115	2,297	274,600	765.67
2019-07-09	2,053	2,139	1,987	2,115	153,400	705
2019-07-08	2,100	2,105	2,030	2,033	77,100	677.67
2019-07-05	2,101	2,147	2,065	2,084	88,900	694.67
2019-07-04	2,116	2,122	2,072	2,105	88,000	701.67
2019-07-03	2,099	2,121	2,070	2,099	60,400	699.67
2019-07-02	2,125	2,164	2,080	2,104	75,200	701.33
2019-07-01	2,180	2,247	2,114	2,135	174,700	711.67
2019-06-28	2,145	2,172	2,093	2,130	57,000	710
2019-06-27	2,015	2,186	2,005	2,147	181,000	715.67
2019-06-26	2,032	2,111	2,017	2,018	153,700	672.67
2019-06-25	2,199	2,226	2,031	2,032	299,300	677.33
2019-06-24	2,353	2,353	2,210	2,215	136,500	738.33
2019-06-21	2,354	2,390	2,270	2,336	168,100	778.67
2019-06-20	2,200	2,387	2,194	2,354	410,900	784.67
2019-06-19	2,166	2,188	2,081	2,155	125,600	718.33
2019-06-18	2,050	2,190	2,026	2,157	239,400	719
2019-06-17	2,048	2,176	2,012	2,109	662,100	703
2019-06-14	1,710	1,811	1,684	1,799	154,400	599.67
2019-06-13	1,709	1,711	1,665	1,701	119,400	567
2019-06-12	1,780	1,800	1,689	1,725	163,100	575
2019-06-11	1,836	1,838	1,759	1,770	93,000	590
2019-06-10	1,799	1,866	1,787	1,830	196,600	610
2019-06-07	1,701	1,764	1,656	1,747	201,400	582.33
2019-06-06	1,831	1,834	1,700	1,714	139,100	571.33
2019-06-05	1,874	1,894	1,801	1,805	89,800	601.67
2019-06-04	1,856	1,877	1,723	1,794	163,700	598
2019-06-03	1,976	1,980	1,845	1,885	128,800	628.33
2019-05-31	2,089	2,089	1,976	2,026	99,600	675.33
2019-05-30	2,141	2,209	2,038	2,094	84,800	698
2019-05-29	2,080	2,234	2,054	2,148	129,100	716
2019-05-28	2,098	2,121	2,036	2,102	77,500	700.67
2019-05-27	1,991	2,080	1,974	2,048	74,400	682.67
2019-05-24	2,004	2,004	1,911	1,954	68,400	651.33
2019-05-23	2,068	2,129	1,975	2,011	94,700	670.33
2019-05-22	2,004	2,046	1,961	2,036	46,400	678.67
2019-05-21	1,983	2,020	1,953	1,988	41,000	662.67
2019-05-20	2,100	2,108	1,984	1,998	44,000	666
2019-05-17	1,950	2,125	1,942	2,067	59,300	689
2019-05-16	2,085	2,085	1,921	1,954	56,000	651.33
2019-05-15	2,013	2,082	2,000	2,039	37,700	679.67
2019-05-14	1,908	2,069	1,874	2,033	73,700	677.67
2019-05-13	2,092	2,129	2,018	2,038	51,700	679.33
2019-05-10	2,082	2,211	2,065	2,120	64,900	706.67
2019-05-09	2,225	2,225	2,089	2,104	70,000	701.33
2019-05-08	2,160	2,240	2,131	2,221	88,800	740.33
2019-05-07	2,075	2,214	2,060	2,204	141,000	734.67
2019-04-26	2,033	2,073	1,992	2,066	76,200	688.67
2019-04-25	2,041	2,075	2,019	2,050	52,200	683.33
2019-04-24	2,038	2,070	1,981	2,026	78,300	675.33
2019-04-23	2,003	2,071	1,960	2,008	134,700	669.33
2019-04-22	1,876	2,018	1,815	2,015	157,800	671.67
2019-04-19	1,928	1,945	1,855	1,871	69,300	623.67
2019-04-18	1,967	1,988	1,865	1,914	217,300	638
2019-04-17	1,786	1,845	1,752	1,817	113,300	605.67
2019-04-16	1,850	1,878	1,780	1,805	120,600	601.67
2019-04-15	1,894	1,897	1,820	1,867	60,700	622.33
2019-04-12	1,931	1,942	1,860	1,894	84,100	631.33
2019-04-11	2,031	2,050	1,882	1,932	109,900	644
2019-04-10	1,936	2,074	1,936	2,031	126,800	677
2019-04-09	1,924	1,981	1,911	1,965	113,600	655
2019-04-08	1,943	1,944	1,860	1,889	173,200	629.67
2019-04-05	2,100	2,134	1,910	1,953	296,800	651
2019-04-04	2,130	2,194	2,081	2,081	119,600	693.67
2019-04-03	2,212	2,245	2,090	2,115	200,900	705
2019-04-02	2,141	2,220	2,135	2,177	302,900	725.67
2019-04-01	2,163	2,190	2,115	2,142	146,200	714
2019-03-29	2,160	2,230	2,085	2,200	103,100	733.33
2019-03-28	2,320	2,320	2,118	2,150	140,200	716.67
2019-03-27	2,281	2,377	2,232	2,266	92,700	755.33
2019-03-26	6,990	7,090	6,800	6,850	29,200	761.11
2019-03-25	6,750	7,110	6,720	6,930	31,300	770
2019-03-22	7,000	7,290	6,910	6,970	37,800	774.44
2019-03-20	6,990	7,190	6,900	7,120	55,000	791.11
2019-03-19	6,400	7,190	6,390	7,010	106,400	778.89
2019-03-18	5,900	6,870	5,850	6,580	165,100	731.11
2019-03-15	5,730	6,000	5,620	5,870	105,700	652.22
2019-03-14	6,000	6,000	5,730	5,890	50,000	654.44
2019-03-13	5,830	6,090	5,670	6,060	42,700	673.33
2019-03-12	6,000	6,060	5,750	5,800	29,800	644.44
2019-03-11	5,610	6,130	5,610	5,960	73,900	662.22
2019-03-08	5,650	5,790	5,530	5,590	50,200	621.11
2019-03-07	5,890	6,030	5,720	5,750	36,000	638.89
2019-03-06	5,840	5,990	5,520	5,990	87,000	665.56
2019-03-05	6,240	6,600	5,810	5,930	221,700	658.89
2019-03-04	5,650	6,060	5,650	5,850	39,500	650
2019-03-01	5,510	5,670	5,500	5,650	13,500	627.78
2019-02-28	5,650	5,700	5,570	5,610	16,100	623.33
2019-02-27	5,600	5,730	5,490	5,720	34,100	635.56
2019-02-26	5,650	5,680	5,380	5,530	62,200	614.44
2019-02-25	5,920	5,960	5,610	5,690	55,300	632.22
2019-02-22	5,950	6,370	5,810	5,980	112,100	664.44
2019-02-21	6,130	6,280	5,680	5,950	120,100	661.11
2019-02-20	5,240	6,010	5,240	5,930	145,700	658.89
2019-02-19	5,200	5,250	5,150	5,230	31,100	581.11
2019-02-18	5,420	5,430	5,210	5,250	25,600	583.33
2019-02-15	5,260	5,300	5,180	5,290	24,000	587.78
2019-02-14	5,290	5,410	5,200	5,340	23,100	593.33
2019-02-13	5,280	5,600	5,230	5,280	37,700	586.67
2019-02-12	5,340	5,370	5,200	5,250	29,900	583.33
2019-02-08	5,150	5,270	5,030	5,250	27,400	583.33
2019-02-07	5,320	5,330	5,070	5,210	22,800	578.89
2019-02-06	5,350	5,380	5,120	5,320	28,500	591.11
2019-02-05	5,470	5,580	5,290	5,320	80,500	591.11
2019-02-04	5,170	5,500	5,070	5,250	47,600	583.33
2019-02-01	5,130	5,170	4,960	5,010	18,100	556.67
2019-01-31	5,040	5,260	4,870	5,210	34,100	578.89
2019-01-30	5,200	5,260	4,710	4,970	57,000	552.22
2019-01-29	5,050	5,440	4,985	5,360	41,400	595.56
2019-01-28	5,560	5,650	5,060	5,060	59,200	562.22
2019-01-25	5,390	5,750	5,360	5,570	72,200	618.89
2019-01-24	5,330	5,580	5,150	5,420	55,700	602.22
2019-01-23	5,430	5,590	5,230	5,430	126,900	603.33
2019-01-22	4,675	5,340	4,650	5,230	185,500	581.11
2019-01-21	5,010	5,010	4,600	4,635	46,900	515
2019-01-18	5,220	5,220	4,865	4,945	75,900	549.44
2019-01-17	5,010	5,350	4,930	5,280	159,100	586.67
2019-01-16	4,540	5,040	4,450	5,040	281,200	560
2019-01-15	4,165	4,340	4,090	4,340	69,200	482.22
2019-01-11	3,945	4,160	3,895	4,060	56,500	451.11
2019-01-10	3,905	3,990	3,795	3,885	42,000	431.67
2019-01-09	4,015	4,095	3,845	3,950	92,100	438.89
2019-01-08	4,190	4,420	4,085	4,085	52,800	453.89
2019-01-07	4,340	4,375	4,060	4,200	64,400	466.67
2019-01-04	3,925	4,290	3,750	4,200	116,200	466.67

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

7033 (株)マネジメントソリューションズ の時系列データ [2019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 [2019年度]