マネジメントソリューションズ(7033)の株価時系列情報
マネジメントソリューションズ(7033)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 | 3,745 | 4,065 | 3,620 | 3,995 | 108,900 |
| 2018/12/27 | 3,500 | 3,685 | 3,360 | 3,680 | 58,100 |
| 2018/12/26 | 3,675 | 3,760 | 3,160 | 3,290 | 137,300 |
| 2018/12/25 | 3,525 | 3,695 | 3,380 | 3,535 | 76,000 |
| 2018/12/21 | 3,515 | 3,790 | 3,325 | 3,750 | 92,500 |
| 2018/12/20 | 3,660 | 3,755 | 3,350 | 3,550 | 94,000 |
| 2018/12/19 | 3,895 | 3,900 | 3,715 | 3,780 | 40,000 |
| 2018/12/18 | 4,015 | 4,180 | 3,610 | 3,825 | 124,800 |
| 2018/12/17 | 4,055 | 4,185 | 3,900 | 4,155 | 158,600 |
| 2018/12/14 | 3,870 | 3,915 | 3,750 | 3,755 | 49,400 |
| 2018/12/13 | 3,740 | 3,930 | 3,670 | 3,800 | 68,100 |
| 2018/12/12 | 3,700 | 3,845 | 3,665 | 3,760 | 55,600 |
| 2018/12/11 | 3,770 | 3,950 | 3,625 | 3,650 | 291,400 |
| 2018/12/10 | 3,490 | 3,490 | 3,490 | 3,490 | 8,000 |
| 2018/12/07 | 2,961 | 3,045 | 2,912 | 2,987 | 17,600 |
| 2018/12/06 | 3,045 | 3,050 | 2,923 | 2,941 | 23,300 |
| 2018/12/05 | 2,997 | 3,095 | 2,955 | 3,045 | 13,900 |
| 2018/12/04 | 3,165 | 3,185 | 3,040 | 3,075 | 12,000 |
| 2018/12/03 | 3,165 | 3,175 | 3,075 | 3,145 | 19,500 |
| 2018/11/30 | 3,190 | 3,270 | 3,065 | 3,065 | 26,800 |
| 2018/11/29 | 2,945 | 3,165 | 2,930 | 3,140 | 33,500 |
| 2018/11/28 | 2,850 | 2,919 | 2,812 | 2,872 | 14,100 |
| 2018/11/27 | 2,869 | 2,869 | 2,816 | 2,840 | 6,100 |
| 2018/11/26 | 2,834 | 2,834 | 2,749 | 2,830 | 7,000 |
| 2018/11/22 | 2,750 | 2,801 | 2,720 | 2,742 | 12,800 |
| 2018/11/21 | 2,630 | 2,714 | 2,630 | 2,710 | 8,200 |
| 2018/11/20 | 2,737 | 2,737 | 2,665 | 2,690 | 10,100 |
| 2018/11/19 | 2,650 | 2,717 | 2,608 | 2,701 | 7,700 |
| 2018/11/16 | 2,820 | 2,850 | 2,660 | 2,665 | 29,400 |
| 2018/11/15 | 2,949 | 2,953 | 2,811 | 2,819 | 13,600 |
| 2018/11/14 | 2,921 | 3,000 | 2,901 | 2,964 | 19,300 |
| 2018/11/13 | 2,788 | 2,949 | 2,752 | 2,909 | 18,100 |
| 2018/11/12 | 2,990 | 3,040 | 2,850 | 2,888 | 16,700 |
| 2018/11/09 | 3,000 | 3,020 | 2,952 | 2,981 | 6,800 |
| 2018/11/08 | 2,992 | 3,040 | 2,966 | 3,025 | 12,700 |
| 2018/11/07 | 2,875 | 2,959 | 2,875 | 2,915 | 10,900 |
| 2018/11/06 | 2,825 | 2,895 | 2,824 | 2,850 | 10,100 |
| 2018/11/05 | 2,921 | 2,931 | 2,770 | 2,810 | 45,700 |
| 2018/11/02 | 3,025 | 3,025 | 2,920 | 2,971 | 12,500 |
| 2018/11/01 | 3,085 | 3,095 | 2,971 | 2,971 | 11,800 |
| 2018/10/31 | 2,962 | 3,150 | 2,908 | 3,140 | 17,300 |
| 2018/10/30 | 2,789 | 2,985 | 2,720 | 2,940 | 20,100 |
| 2018/10/29 | 3,125 | 3,145 | 2,750 | 2,889 | 46,200 |
| 2018/10/26 | 3,155 | 3,170 | 2,980 | 3,125 | 41,500 |
| 2018/10/25 | 3,030 | 3,120 | 2,927 | 3,120 | 40,400 |
| 2018/10/24 | 3,110 | 3,260 | 3,110 | 3,170 | 30,100 |
| 2018/10/23 | 3,270 | 3,270 | 3,035 | 3,080 | 62,600 |
| 2018/10/22 | 3,435 | 3,440 | 3,200 | 3,340 | 49,300 |
| 2018/10/19 | 3,290 | 3,490 | 3,265 | 3,430 | 39,100 |
| 2018/10/18 | 3,395 | 3,630 | 3,380 | 3,410 | 109,600 |
| 2018/10/17 | 3,330 | 3,350 | 3,250 | 3,340 | 30,700 |
| 2018/10/16 | 3,115 | 3,240 | 3,060 | 3,240 | 20,500 |
| 2018/10/15 | 3,335 | 3,370 | 3,105 | 3,110 | 37,400 |
| 2018/10/12 | 3,240 | 3,375 | 3,155 | 3,300 | 50,800 |
| 2018/10/11 | 3,090 | 3,240 | 3,040 | 3,240 | 62,100 |
| 2018/10/10 | 3,045 | 3,380 | 2,988 | 3,370 | 99,300 |
| 2018/10/09 | 3,360 | 3,450 | 3,055 | 3,065 | 211,100 |
| 2018/10/05 | 2,940 | 3,190 | 2,870 | 3,190 | 123,200 |
| 2018/10/04 | 2,703 | 2,705 | 2,655 | 2,690 | 10,500 |
| 2018/10/03 | 2,683 | 2,771 | 2,668 | 2,691 | 13,800 |
| 2018/10/02 | 2,749 | 2,820 | 2,680 | 2,683 | 18,400 |
| 2018/10/01 | 2,689 | 2,753 | 2,619 | 2,732 | 23,400 |
| 2018/09/28 | 2,750 | 2,781 | 2,670 | 2,671 | 24,300 |
| 2018/09/27 | 2,859 | 2,859 | 2,744 | 2,769 | 21,100 |
| 2018/09/26 | 2,859 | 2,915 | 2,805 | 2,860 | 23,500 |
| 2018/09/25 | 2,783 | 2,838 | 2,711 | 2,830 | 12,000 |
| 2018/09/21 | 2,909 | 2,941 | 2,771 | 2,776 | 25,100 |
| 2018/09/20 | 2,672 | 2,907 | 2,672 | 2,907 | 37,100 |
| 2018/09/19 | 2,618 | 2,695 | 2,610 | 2,656 | 23,900 |
| 2018/09/18 | 2,629 | 2,643 | 2,568 | 2,611 | 43,900 |
| 2018/09/14 | 2,660 | 2,865 | 2,610 | 2,829 | 38,500 |
| 2018/09/13 | 2,675 | 2,727 | 2,600 | 2,610 | 16,700 |
| 2018/09/12 | 2,773 | 2,773 | 2,665 | 2,678 | 13,300 |
| 2018/09/11 | 2,879 | 2,943 | 2,710 | 2,823 | 14,700 |
| 2018/09/10 | 2,799 | 2,887 | 2,791 | 2,829 | 13,200 |
| 2018/09/07 | 2,811 | 2,811 | 2,664 | 2,770 | 14,000 |
| 2018/09/06 | 2,941 | 2,951 | 2,751 | 2,820 | 29,700 |
| 2018/09/05 | 3,145 | 3,180 | 2,955 | 3,000 | 38,300 |
| 2018/09/04 | 3,025 | 3,140 | 2,902 | 3,140 | 100,400 |
| 2018/09/03 | 2,699 | 3,030 | 2,682 | 3,025 | 121,800 |
| 2018/08/31 | 2,598 | 2,645 | 2,560 | 2,640 | 18,300 |
| 2018/08/30 | 2,451 | 2,620 | 2,443 | 2,581 | 19,800 |
| 2018/08/29 | 2,456 | 2,484 | 2,430 | 2,437 | 9,100 |
| 2018/08/28 | 2,519 | 2,540 | 2,458 | 2,478 | 22,200 |
| 2018/08/27 | 2,581 | 2,666 | 2,401 | 2,498 | 40,100 |
| 2018/08/24 | 2,480 | 2,598 | 2,475 | 2,580 | 30,100 |
| 2018/08/23 | 2,401 | 2,480 | 2,401 | 2,458 | 25,100 |
| 2018/08/22 | 2,345 | 2,390 | 2,300 | 2,368 | 27,200 |
| 2018/08/21 | 2,479 | 2,498 | 2,362 | 2,362 | 33,400 |
| 2018/08/20 | 2,550 | 2,600 | 2,501 | 2,529 | 16,000 |
| 2018/08/17 | 2,565 | 2,578 | 2,530 | 2,550 | 13,700 |
| 2018/08/16 | 2,554 | 2,620 | 2,530 | 2,548 | 26,000 |
| 2018/08/15 | 2,660 | 2,710 | 2,582 | 2,650 | 27,000 |
| 2018/08/14 | 2,770 | 2,830 | 2,643 | 2,683 | 52,200 |
| 2018/08/13 | 2,980 | 2,980 | 2,756 | 2,760 | 75,200 |
| 2018/08/10 | 3,240 | 3,280 | 3,105 | 3,120 | 33,800 |
| 2018/08/09 | 3,270 | 3,335 | 3,225 | 3,280 | 22,900 |
| 2018/08/08 | 3,205 | 3,340 | 3,140 | 3,315 | 45,100 |
| 2018/08/07 | 3,155 | 3,250 | 3,130 | 3,180 | 40,300 |
| 2018/08/06 | 3,320 | 3,420 | 3,100 | 3,120 | 96,000 |
| 2018/08/03 | 3,055 | 3,300 | 3,035 | 3,255 | 101,000 |
| 2018/08/02 | 3,255 | 3,275 | 3,080 | 3,090 | 109,000 |
| 2018/08/01 | 3,360 | 3,445 | 3,230 | 3,290 | 118,300 |
| 2018/07/31 | 3,385 | 3,385 | 3,180 | 3,300 | 184,600 |
| 2018/07/30 | 3,635 | 3,675 | 3,420 | 3,430 | 171,900 |
| 2018/07/27 | 3,660 | 3,960 | 3,480 | 3,725 | 767,100 |
| 2018/07/26 | 3,750 | 3,775 | 3,590 | 3,645 | 149,200 |
| 2018/07/25 | 3,760 | 3,780 | 3,610 | 3,690 | 378,000 |
| 2018/07/24 | 3,930 | 4,100 | 3,565 | 3,620 | 1,157,700 |
| 2018/07/23 | 4,500 | 4,560 | 3,855 | 3,900 | 1,275,100 |