ＭＳ－Ｊａｐａｎ(6539)の株価時系列情報
ＭＳ－Ｊａｐａｎ(6539)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,316 | 1,389 | 1,314 | 1,326 | 158,000 |
| 2018/12/27 | 1,315 | 1,345 | 1,271 | 1,336 | 176,400 |
| 2018/12/26 | 1,176 | 1,225 | 1,156 | 1,198 | 128,800 |
| 2018/12/25 | 1,201 | 1,274 | 1,159 | 1,171 | 208,900 |
| 2018/12/21 | 1,300 | 1,369 | 1,267 | 1,351 | 236,400 |
| 2018/12/20 | 1,356 | 1,410 | 1,292 | 1,297 | 233,200 |
| 2018/12/19 | 1,341 | 1,369 | 1,303 | 1,350 | 105,900 |
| 2018/12/18 | 1,380 | 1,400 | 1,333 | 1,337 | 109,800 |
| 2018/12/17 | 1,502 | 1,534 | 1,437 | 1,440 | 106,300 |
| 2018/12/14 | 1,454 | 1,510 | 1,450 | 1,493 | 133,400 |
| 2018/12/13 | 1,449 | 1,467 | 1,398 | 1,457 | 79,200 |
| 2018/12/12 | 1,396 | 1,433 | 1,369 | 1,428 | 61,600 |
| 2018/12/11 | 1,441 | 1,458 | 1,360 | 1,372 | 117,500 |
| 2018/12/10 | 1,490 | 1,493 | 1,431 | 1,440 | 69,500 |
| 2018/12/07 | 1,518 | 1,559 | 1,481 | 1,528 | 66,700 |
| 2018/12/06 | 1,548 | 1,553 | 1,480 | 1,508 | 109,700 |
| 2018/12/05 | 1,510 | 1,579 | 1,467 | 1,569 | 133,800 |
| 2018/12/04 | 1,573 | 1,621 | 1,531 | 1,542 | 82,400 |
| 2018/12/03 | 1,620 | 1,629 | 1,555 | 1,586 | 106,700 |
| 2018/11/30 | 1,591 | 1,605 | 1,528 | 1,562 | 190,200 |
| 2018/11/29 | 1,486 | 1,595 | 1,479 | 1,570 | 217,800 |
| 2018/11/28 | 1,393 | 1,478 | 1,393 | 1,443 | 117,100 |
| 2018/11/27 | 1,380 | 1,427 | 1,370 | 1,405 | 107,700 |
| 2018/11/26 | 1,321 | 1,370 | 1,315 | 1,342 | 54,400 |
| 2018/11/22 | 1,332 | 1,355 | 1,302 | 1,335 | 63,600 |
| 2018/11/21 | 1,264 | 1,342 | 1,264 | 1,316 | 108,300 |
| 2018/11/20 | 1,361 | 1,382 | 1,290 | 1,308 | 181,800 |
| 2018/11/19 | 1,347 | 1,425 | 1,334 | 1,391 | 145,000 |
| 2018/11/16 | 1,450 | 1,465 | 1,328 | 1,347 | 168,500 |
| 2018/11/15 | 1,430 | 1,529 | 1,428 | 1,445 | 193,900 |
| 2018/11/14 | 1,495 | 1,500 | 1,395 | 1,400 | 153,900 |
| 2018/11/13 | 1,437 | 1,495 | 1,407 | 1,491 | 151,800 |
| 2018/11/12 | 1,515 | 1,540 | 1,495 | 1,497 | 101,900 |
| 2018/11/09 | 1,653 | 1,653 | 1,483 | 1,498 | 362,000 |
| 2018/11/08 | 1,710 | 1,759 | 1,600 | 1,660 | 387,800 |
| 2018/11/07 | 1,746 | 1,833 | 1,743 | 1,790 | 142,800 |
| 2018/11/06 | 1,690 | 1,739 | 1,672 | 1,722 | 71,800 |
| 2018/11/05 | 1,692 | 1,744 | 1,652 | 1,700 | 71,700 |
| 2018/11/02 | 1,645 | 1,714 | 1,620 | 1,706 | 89,300 |
| 2018/11/01 | 1,699 | 1,700 | 1,595 | 1,625 | 122,800 |
| 2018/10/31 | 1,707 | 1,739 | 1,658 | 1,669 | 86,500 |
| 2018/10/30 | 1,498 | 1,710 | 1,498 | 1,702 | 155,500 |
| 2018/10/29 | 1,571 | 1,615 | 1,511 | 1,528 | 143,000 |
| 2018/10/26 | 1,705 | 1,711 | 1,516 | 1,576 | 224,900 |
| 2018/10/25 | 1,714 | 1,721 | 1,648 | 1,653 | 132,200 |
| 2018/10/24 | 1,807 | 1,817 | 1,744 | 1,794 | 58,000 |
| 2018/10/23 | 1,827 | 1,852 | 1,798 | 1,800 | 60,100 |
| 2018/10/22 | 1,823 | 1,875 | 1,786 | 1,859 | 69,700 |
| 2018/10/19 | 1,831 | 1,861 | 1,815 | 1,825 | 75,800 |
| 2018/10/18 | 1,941 | 1,975 | 1,863 | 1,866 | 91,100 |
| 2018/10/17 | 1,906 | 1,956 | 1,896 | 1,931 | 100,200 |
| 2018/10/16 | 1,880 | 1,919 | 1,824 | 1,841 | 71,800 |
| 2018/10/15 | 1,956 | 1,968 | 1,891 | 1,893 | 79,300 |
| 2018/10/12 | 1,872 | 1,985 | 1,872 | 1,973 | 114,700 |
| 2018/10/11 | 1,864 | 1,950 | 1,853 | 1,888 | 212,700 |
| 2018/10/10 | 2,036 | 2,063 | 1,977 | 1,983 | 95,400 |
| 2018/10/09 | 2,100 | 2,100 | 1,972 | 2,014 | 154,200 |
| 2018/10/05 | 2,101 | 2,192 | 2,054 | 2,156 | 164,100 |
| 2018/10/04 | 2,298 | 2,300 | 2,174 | 2,201 | 91,000 |
| 2018/10/03 | 2,245 | 2,275 | 2,210 | 2,248 | 80,900 |
| 2018/10/02 | 2,310 | 2,329 | 2,220 | 2,230 | 115,800 |
| 2018/10/01 | 2,362 | 2,395 | 2,280 | 2,343 | 155,700 |
| 2018/09/28 | 2,401 | 2,480 | 2,323 | 2,383 | 229,900 |
| 2018/09/27 | 2,200 | 2,419 | 2,200 | 2,322 | 257,300 |
| 2018/09/26 | 2,145 | 2,193 | 2,090 | 2,172 | 87,700 |
| 2018/09/26 | 1 -> 4.00 分割 | ||||
| 2018/09/25 | 8,780 | 8,850 | 8,500 | 8,580 | 55,300 |
| 2018/09/21 | 8,570 | 9,010 | 8,530 | 8,660 | 64,100 |
| 2018/09/20 | 8,530 | 8,660 | 8,470 | 8,580 | 36,100 |
| 2018/09/19 | 8,600 | 8,760 | 8,480 | 8,520 | 54,900 |
| 2018/09/18 | 8,680 | 8,800 | 8,490 | 8,750 | 57,000 |
| 2018/09/14 | 8,600 | 9,000 | 8,560 | 8,980 | 27,000 |
| 2018/09/13 | 8,800 | 8,850 | 8,620 | 8,690 | 19,500 |
| 2018/09/12 | 9,030 | 9,080 | 8,410 | 8,650 | 69,500 |
| 2018/09/11 | 8,550 | 9,020 | 8,550 | 9,020 | 90,100 |
| 2018/09/10 | 8,010 | 8,560 | 8,010 | 8,540 | 55,700 |
| 2018/09/07 | 7,700 | 8,020 | 7,700 | 7,860 | 21,100 |
| 2018/09/06 | 7,920 | 8,310 | 7,700 | 7,720 | 52,600 |
| 2018/09/05 | 7,650 | 8,380 | 7,600 | 7,980 | 88,400 |
| 2018/09/04 | 7,490 | 7,700 | 7,370 | 7,630 | 16,900 |
| 2018/09/03 | 7,520 | 7,600 | 7,370 | 7,490 | 14,900 |
| 2018/08/31 | 7,500 | 7,610 | 7,350 | 7,370 | 25,500 |
| 2018/08/30 | 7,640 | 7,750 | 7,620 | 7,620 | 24,800 |
| 2018/08/29 | 7,600 | 7,750 | 7,590 | 7,640 | 10,700 |
| 2018/08/28 | 7,630 | 7,760 | 7,550 | 7,670 | 19,300 |
| 2018/08/27 | 7,520 | 7,720 | 7,440 | 7,630 | 38,400 |
| 2018/08/24 | 7,490 | 7,490 | 7,290 | 7,370 | 9,200 |
| 2018/08/23 | 7,130 | 7,330 | 7,130 | 7,210 | 10,500 |
| 2018/08/22 | 7,150 | 7,280 | 7,100 | 7,190 | 12,400 |
| 2018/08/21 | 7,300 | 7,300 | 7,080 | 7,090 | 20,300 |
| 2018/08/20 | 7,450 | 7,500 | 7,280 | 7,300 | 12,500 |
| 2018/08/17 | 7,630 | 7,750 | 7,380 | 7,430 | 19,900 |
| 2018/08/16 | 7,810 | 7,860 | 7,570 | 7,610 | 35,800 |
| 2018/08/15 | 7,500 | 8,060 | 7,450 | 7,930 | 47,500 |
| 2018/08/14 | 7,300 | 7,640 | 7,240 | 7,590 | 43,600 |
| 2018/08/13 | 7,500 | 7,610 | 7,160 | 7,190 | 59,000 |
| 2018/08/10 | 7,620 | 7,900 | 7,520 | 7,780 | 144,600 |
| 2018/08/09 | 7,910 | 7,910 | 7,910 | 7,910 | 31,500 |
| 2018/08/08 | 6,560 | 7,000 | 6,560 | 6,910 | 35,200 |
| 2018/08/07 | 6,380 | 6,600 | 6,370 | 6,480 | 22,100 |
| 2018/08/06 | 6,610 | 6,680 | 6,440 | 6,500 | 22,700 |
| 2018/08/03 | 6,840 | 6,920 | 6,670 | 6,720 | 17,200 |
| 2018/08/02 | 6,880 | 6,980 | 6,830 | 6,920 | 15,900 |
| 2018/08/01 | 6,730 | 6,910 | 6,720 | 6,800 | 13,700 |
| 2018/07/31 | 6,970 | 6,970 | 6,740 | 6,800 | 13,300 |
| 2018/07/30 | 7,000 | 7,000 | 6,860 | 6,970 | 11,500 |
| 2018/07/27 | 7,050 | 7,050 | 6,960 | 7,010 | 8,200 |
| 2018/07/26 | 7,070 | 7,120 | 7,000 | 7,050 | 6,000 |
| 2018/07/25 | 7,080 | 7,100 | 7,020 | 7,020 | 5,400 |
| 2018/07/24 | 6,980 | 7,080 | 6,950 | 7,080 | 8,400 |
| 2018/07/23 | 7,020 | 7,030 | 6,840 | 6,960 | 20,300 |
| 2018/07/20 | 7,120 | 7,190 | 7,040 | 7,110 | 16,600 |
| 2018/07/19 | 7,260 | 7,270 | 7,060 | 7,160 | 16,500 |
| 2018/07/18 | 7,210 | 7,320 | 7,210 | 7,270 | 6,500 |
| 2018/07/17 | 7,210 | 7,270 | 7,150 | 7,250 | 8,600 |
| 2018/07/13 | 7,290 | 7,410 | 7,220 | 7,250 | 16,100 |
| 2018/07/12 | 7,380 | 7,380 | 7,170 | 7,280 | 18,000 |
| 2018/07/11 | 7,370 | 7,370 | 7,220 | 7,230 | 9,600 |
| 2018/07/10 | 7,400 | 7,510 | 7,360 | 7,480 | 13,400 |
| 2018/07/09 | 7,350 | 7,420 | 7,270 | 7,400 | 13,700 |
| 2018/07/06 | 7,130 | 7,260 | 7,050 | 7,240 | 17,900 |
| 2018/07/05 | 7,400 | 7,410 | 7,050 | 7,130 | 25,300 |
| 2018/07/04 | 7,210 | 7,400 | 7,150 | 7,380 | 12,000 |
| 2018/07/03 | 7,470 | 7,530 | 7,210 | 7,350 | 18,200 |
| 2018/07/02 | 7,840 | 7,840 | 7,420 | 7,460 | 16,100 |
| 2018/06/29 | 7,380 | 7,790 | 7,370 | 7,720 | 30,900 |
| 2018/06/28 | 7,330 | 7,370 | 7,050 | 7,310 | 25,700 |
| 2018/06/27 | 7,340 | 7,350 | 7,200 | 7,330 | 18,800 |
| 2018/06/26 | 7,300 | 7,390 | 7,140 | 7,340 | 23,300 |
| 2018/06/25 | 7,690 | 7,840 | 7,410 | 7,460 | 26,700 |
| 2018/06/22 | 7,430 | 7,770 | 7,420 | 7,580 | 18,200 |
| 2018/06/21 | 7,420 | 7,680 | 7,370 | 7,520 | 33,500 |
| 2018/06/20 | 7,130 | 7,360 | 6,990 | 7,320 | 23,800 |
| 2018/06/19 | 7,300 | 7,330 | 7,130 | 7,130 | 15,300 |
| 2018/06/18 | 7,570 | 7,570 | 7,330 | 7,380 | 11,300 |
| 2018/06/15 | 7,260 | 7,500 | 7,240 | 7,420 | 20,200 |
| 2018/06/14 | 7,200 | 7,290 | 7,170 | 7,200 | 9,200 |
| 2018/06/13 | 7,300 | 7,320 | 7,150 | 7,200 | 13,800 |
| 2018/06/12 | 7,480 | 7,480 | 7,260 | 7,350 | 17,000 |
| 2018/06/11 | 7,200 | 7,500 | 7,170 | 7,480 | 18,500 |
| 2018/06/08 | 7,200 | 7,250 | 7,060 | 7,190 | 26,500 |
| 2018/06/07 | 7,320 | 7,400 | 7,210 | 7,260 | 26,100 |
| 2018/06/06 | 7,640 | 7,660 | 7,290 | 7,370 | 39,300 |
| 2018/06/05 | 7,800 | 7,870 | 7,550 | 7,690 | 21,700 |
| 2018/06/04 | 8,000 | 8,040 | 7,760 | 7,800 | 28,600 |
| 2018/06/01 | 7,710 | 8,000 | 7,710 | 7,970 | 40,200 |
| 2018/05/31 | 7,800 | 7,850 | 7,660 | 7,710 | 12,200 |
| 2018/05/30 | 7,630 | 7,700 | 7,530 | 7,660 | 18,900 |
| 2018/05/29 | 7,840 | 7,930 | 7,620 | 7,780 | 26,900 |
| 2018/05/28 | 7,660 | 7,810 | 7,580 | 7,790 | 14,200 |
| 2018/05/25 | 7,660 | 7,800 | 7,580 | 7,580 | 15,900 |
| 2018/05/24 | 7,810 | 8,060 | 7,680 | 7,740 | 36,600 |
| 2018/05/23 | 7,710 | 7,920 | 7,610 | 7,920 | 26,300 |
| 2018/05/22 | 7,690 | 7,850 | 7,610 | 7,710 | 20,800 |
| 2018/05/21 | 7,870 | 7,890 | 7,550 | 7,640 | 43,300 |
| 2018/05/18 | 7,680 | 7,910 | 7,610 | 7,900 | 30,200 |
| 2018/05/17 | 7,920 | 8,020 | 7,670 | 7,760 | 59,100 |
| 2018/05/16 | 7,870 | 8,180 | 7,800 | 8,000 | 41,300 |
| 2018/05/15 | 8,020 | 8,020 | 7,770 | 7,890 | 39,900 |
| 2018/05/14 | 7,420 | 8,100 | 7,320 | 8,020 | 72,400 |
| 2018/05/11 | 7,300 | 7,580 | 7,200 | 7,270 | 66,300 |
| 2018/05/10 | 7,200 | 7,350 | 7,010 | 7,350 | 175,300 |
| 2018/05/09 | 6,400 | 6,400 | 6,220 | 6,350 | 38,200 |
| 2018/05/08 | 6,380 | 6,460 | 6,380 | 6,430 | 18,500 |
| 2018/05/07 | 6,200 | 6,400 | 6,200 | 6,380 | 22,000 |
| 2018/05/02 | 6,340 | 6,490 | 6,270 | 6,300 | 27,900 |
| 2018/05/01 | 6,500 | 6,510 | 6,370 | 6,440 | 22,900 |
| 2018/04/27 | 6,600 | 6,650 | 6,540 | 6,600 | 29,800 |
| 2018/04/26 | 6,680 | 6,710 | 6,570 | 6,610 | 37,300 |
| 2018/04/25 | 6,690 | 6,800 | 6,690 | 6,720 | 10,600 |
| 2018/04/24 | 6,790 | 6,790 | 6,640 | 6,680 | 12,900 |
| 2018/04/23 | 6,790 | 6,810 | 6,630 | 6,720 | 15,600 |
| 2018/04/20 | 6,650 | 6,880 | 6,640 | 6,830 | 13,900 |
| 2018/04/19 | 6,780 | 6,820 | 6,550 | 6,690 | 25,900 |
| 2018/04/18 | 6,460 | 6,750 | 6,410 | 6,740 | 14,800 |
| 2018/04/17 | 6,510 | 6,570 | 6,240 | 6,490 | 31,600 |
| 2018/04/16 | 6,700 | 6,730 | 6,490 | 6,510 | 28,700 |
| 2018/04/13 | 6,790 | 6,810 | 6,670 | 6,720 | 16,600 |
| 2018/04/12 | 6,740 | 6,950 | 6,710 | 6,730 | 23,000 |
| 2018/04/11 | 6,810 | 6,810 | 6,630 | 6,650 | 26,700 |
| 2018/04/10 | 7,040 | 7,040 | 6,770 | 6,840 | 37,800 |
| 2018/04/09 | 6,990 | 7,140 | 6,990 | 7,040 | 30,500 |
| 2018/04/06 | 7,080 | 7,310 | 7,040 | 7,060 | 40,100 |
| 2018/04/05 | 7,200 | 7,300 | 7,020 | 7,080 | 46,700 |
| 2018/04/04 | 7,060 | 7,170 | 6,960 | 7,140 | 26,300 |
| 2018/04/03 | 6,760 | 7,080 | 6,750 | 7,060 | 25,900 |
| 2018/04/02 | 7,000 | 7,110 | 6,800 | 6,950 | 42,300 |
| 2018/03/30 | 6,830 | 6,990 | 6,750 | 6,970 | 27,500 |
| 2018/03/29 | 6,570 | 6,840 | 6,510 | 6,810 | 29,700 |
| 2018/03/28 | 6,610 | 6,760 | 6,510 | 6,570 | 23,100 |
| 2018/03/27 | 6,850 | 6,880 | 6,600 | 6,740 | 43,800 |
| 2018/03/26 | 6,460 | 6,680 | 6,190 | 6,670 | 38,400 |
| 2018/03/23 | 6,450 | 6,450 | 6,170 | 6,370 | 35,500 |
| 2018/03/22 | 6,810 | 6,830 | 6,600 | 6,620 | 34,500 |
| 2018/03/20 | 6,600 | 6,760 | 6,440 | 6,750 | 34,000 |
| 2018/03/19 | 6,740 | 6,750 | 6,500 | 6,540 | 43,700 |
| 2018/03/16 | 6,630 | 6,700 | 6,490 | 6,500 | 37,900 |
| 2018/03/15 | 6,150 | 6,650 | 6,140 | 6,440 | 74,400 |
| 2018/03/14 | 6,060 | 6,170 | 6,020 | 6,030 | 11,500 |
| 2018/03/13 | 6,060 | 6,150 | 6,040 | 6,140 | 18,500 |
| 2018/03/12 | 6,270 | 6,270 | 5,990 | 6,100 | 21,100 |
| 2018/03/09 | 6,070 | 6,070 | 5,910 | 5,970 | 23,700 |
| 2018/03/08 | 5,880 | 5,920 | 5,830 | 5,870 | 8,700 |
| 2018/03/07 | 5,980 | 6,020 | 5,770 | 5,870 | 18,600 |
| 2018/03/06 | 5,950 | 6,080 | 5,930 | 5,980 | 19,900 |
| 2018/03/05 | 6,220 | 6,230 | 5,770 | 5,830 | 35,300 |
| 2018/03/02 | 6,200 | 6,350 | 6,190 | 6,280 | 26,900 |
| 2018/03/01 | 6,390 | 6,490 | 6,290 | 6,360 | 37,600 |
| 2018/02/28 | 6,390 | 6,470 | 6,240 | 6,300 | 38,500 |
| 2018/02/27 | 6,510 | 6,510 | 6,300 | 6,330 | 20,800 |
| 2018/02/26 | 6,570 | 6,570 | 6,290 | 6,410 | 25,900 |
| 2018/02/23 | 6,370 | 6,550 | 6,310 | 6,400 | 52,800 |
| 2018/02/22 | 6,300 | 6,300 | 6,080 | 6,150 | 21,500 |
| 2018/02/21 | 6,340 | 6,430 | 6,250 | 6,320 | 35,700 |
| 2018/02/20 | 6,110 | 6,310 | 6,080 | 6,240 | 60,100 |
| 2018/02/19 | 6,000 | 6,040 | 5,910 | 5,940 | 55,800 |
| 2018/02/16 | 5,920 | 6,130 | 5,830 | 6,040 | 49,100 |
| 2018/02/15 | 5,700 | 5,920 | 5,460 | 5,880 | 60,700 |
| 2018/02/14 | 5,720 | 5,800 | 5,550 | 5,660 | 47,400 |
| 2018/02/13 | 6,420 | 6,470 | 5,780 | 5,810 | 114,400 |
| 2018/02/09 | 6,150 | 6,420 | 6,070 | 6,410 | 57,400 |
| 2018/02/08 | 6,100 | 6,450 | 6,100 | 6,340 | 48,100 |
| 2018/02/07 | 6,400 | 6,470 | 6,000 | 6,040 | 71,800 |
| 2018/02/06 | 6,200 | 6,430 | 5,820 | 6,020 | 127,700 |
| 2018/02/05 | 6,870 | 7,080 | 6,680 | 6,820 | 66,000 |
| 2018/02/02 | 7,040 | 7,200 | 6,980 | 7,020 | 66,000 |
| 2018/02/01 | 7,060 | 7,700 | 7,020 | 7,020 | 134,700 |
| 2018/01/31 | 6,930 | 7,160 | 6,850 | 6,960 | 86,400 |
| 2018/01/30 | 7,050 | 7,160 | 6,870 | 6,980 | 272,200 |
| 2018/01/29 | 7,070 | 7,130 | 7,000 | 7,000 | 29,700 |
| 2018/01/26 | 7,040 | 7,110 | 6,800 | 7,040 | 58,100 |
| 2018/01/25 | 7,090 | 7,180 | 6,980 | 7,040 | 42,200 |
| 2018/01/24 | 7,240 | 7,250 | 7,050 | 7,170 | 54,800 |
| 2018/01/23 | 7,100 | 7,250 | 7,050 | 7,240 | 51,300 |
| 2018/01/22 | 6,960 | 7,290 | 6,900 | 7,020 | 76,100 |
| 2018/01/19 | 6,770 | 6,990 | 6,700 | 6,860 | 53,000 |
| 2018/01/18 | 7,000 | 7,040 | 6,560 | 6,840 | 101,100 |
| 2018/01/17 | 6,800 | 6,930 | 6,770 | 6,930 | 48,800 |
| 2018/01/16 | 6,670 | 6,850 | 6,630 | 6,760 | 74,200 |
| 2018/01/15 | 6,500 | 6,640 | 6,490 | 6,640 | 43,700 |
| 2018/01/12 | 6,500 | 6,600 | 6,390 | 6,420 | 79,300 |
| 2018/01/11 | 6,470 | 6,500 | 6,290 | 6,410 | 39,500 |
| 2018/01/10 | 6,500 | 6,540 | 6,360 | 6,400 | 37,900 |
| 2018/01/09 | 6,200 | 6,520 | 6,200 | 6,470 | 70,000 |
| 2018/01/05 | 6,070 | 6,230 | 5,940 | 6,200 | 39,300 |
| 2018/01/04 | 6,290 | 6,330 | 6,070 | 6,110 | 78,400 |