エムビーエス(1401)の株価時系列情報
エムビーエス(1401)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 |
|---|---|---|---|---|---|
| 2005/12/30 | 422,000 | 452,000 | 422,000 | 452,000 | 30 |
| 2005/12/29 | 430,000 | 435,000 | 421,000 | 427,000 | 17 |
| 2005/12/28 | 435,000 | 445,000 | 435,000 | 435,000 | 9 |
| 2005/12/27 | 422,000 | 430,000 | 418,000 | 430,000 | 19 |
| 2005/12/26 | 421,000 | 429,000 | 421,000 | 422,000 | 29 |
| 2005/12/22 | 427,000 | 429,000 | 421,000 | 429,000 | 29 |
| 2005/12/21 | 435,000 | 445,000 | 427,000 | 427,000 | 14 |
| 2005/12/20 | 421,000 | 440,000 | 421,000 | 435,000 | 17 |
| 2005/12/19 | 430,000 | 431,000 | 420,000 | 425,000 | 27 |
| 2005/12/16 | 440,000 | 445,000 | 433,000 | 435,000 | 15 |
| 2005/12/15 | 455,000 | 455,000 | 436,000 | 440,000 | 28 |
| 2005/12/14 | 470,000 | 475,000 | 445,000 | 460,000 | 25 |
| 2005/12/13 | 456,000 | 470,000 | 455,000 | 465,000 | 15 |
| 2005/12/12 | 479,000 | 480,000 | 455,000 | 461,000 | 12 |
| 2005/12/09 | 479,000 | 485,000 | 474,000 | 480,000 | 6 |
| 2005/12/08 | 485,000 | 485,000 | 479,000 | 480,000 | 14 |
| 2005/12/07 | 460,000 | 500,000 | 460,000 | 500,000 | 39 |
| 2005/12/06 | 431,000 | 470,000 | 425,000 | 470,000 | 26 |
| 2005/12/05 | 460,000 | 460,000 | 440,000 | 445,000 | 23 |
| 2005/12/02 | 470,000 | 470,000 | 460,000 | 463,000 | 20 |
| 2005/12/01 | 479,000 | 480,000 | 465,000 | 465,000 | 26 |
| 2005/11/30 | 482,000 | 487,000 | 480,000 | 480,000 | 25 |
| 2005/11/29 | 505,000 | 505,000 | 488,000 | 491,000 | 15 |
| 2005/11/28 | 510,000 | 510,000 | 488,000 | 500,000 | 15 |
| 2005/11/25 | 500,000 | 500,000 | 484,000 | 490,000 | 14 |
| 2005/11/24 | 487,000 | 505,000 | 487,000 | 500,000 | 17 |
| 2005/11/22 | 525,000 | 525,000 | 484,000 | 484,000 | 28 |
| 2005/11/21 | 501,000 | 530,000 | 501,000 | 530,000 | 49 |
| 2005/11/18 | 459,000 | 493,000 | 459,000 | 488,000 | 50 |
| 2005/11/17 | 416,000 | 462,000 | 416,000 | 454,000 | 36 |
| 2005/11/16 | 430,000 | 430,000 | 410,000 | 415,000 | 51 |
| 2005/11/15 | 500,000 | 500,000 | 450,000 | 460,000 | 48 |
| 2005/11/14 | 538,000 | 538,000 | 480,000 | 510,000 | 68 |
| 2005/11/11 | 530,000 | 550,000 | 530,000 | 539,000 | 68 |
| 2005/11/10 | 529,000 | 575,000 | 509,000 | 530,000 | 408 |
| 2005/11/09 | 509,000 | 509,000 | 509,000 | 509,000 | 24 |
| 2005/11/08 | 459,000 | 459,000 | 459,000 | 459,000 | 22 |
| 2005/11/07 | 409,000 | 409,000 | 409,000 | 409,000 | 58 |
| 2005/11/04 | 342,000 | 359,000 | 340,000 | 359,000 | 27 |
| 2005/11/02 | 346,000 | 363,000 | 342,000 | 342,000 | 38 |
| 2005/11/01 | 366,000 | 376,000 | 336,000 | 341,000 | 93 |
| 2005/10/28 | 306,000 | 306,000 | 306,000 | 306,000 | 54 |
| 2005/10/27 | 270,000 | 273,000 | 266,000 | 266,000 | 14 |
| 2005/10/26 | 268,000 | 268,000 | 265,000 | 265,000 | 10 |
| 2005/10/25 | 285,000 | 285,000 | 272,000 | 272,000 | 5 |
| 2005/10/24 | 279,000 | 282,000 | 279,000 | 282,000 | 6 |
| 2005/10/19 | 271,000 | 279,000 | 271,000 | 279,000 | 6 |
| 2005/10/18 | 270,000 | 275,000 | 270,000 | 275,000 | 7 |
| 2005/10/17 | 273,000 | 273,000 | 262,000 | 270,000 | 25 |
| 2005/10/14 | 307,000 | 307,000 | 277,000 | 285,000 | 34 |
| 2005/10/13 | 306,000 | 312,000 | 306,000 | 310,000 | 10 |
| 2005/10/12 | 304,000 | 315,000 | 304,000 | 305,000 | 17 |
| 2005/10/11 | 311,000 | 322,000 | 302,000 | 302,000 | 26 |
| 2005/10/07 | 292,000 | 305,000 | 286,000 | 301,000 | 20 |
| 2005/10/06 | 288,000 | 294,000 | 281,000 | 289,000 | 18 |
| 2005/10/05 | 284,000 | 288,000 | 284,000 | 284,000 | 10 |
| 2005/10/04 | 284,000 | 288,000 | 282,000 | 284,000 | 30 |
| 2005/10/03 | 266,000 | 284,000 | 264,000 | 284,000 | 31 |
| 2005/09/30 | 271,000 | 275,000 | 265,000 | 271,000 | 22 |
| 2005/09/29 | 292,000 | 292,000 | 275,000 | 279,000 | 10 |
| 2005/09/28 | 290,000 | 290,000 | 287,000 | 288,000 | 8 |
| 2005/09/27 | 290,000 | 290,000 | 266,000 | 266,000 | 14 |
| 2005/09/26 | 315,000 | 315,000 | 295,000 | 295,000 | 15 |
| 2005/09/22 | 290,000 | 320,000 | 290,000 | 315,000 | 26 |
| 2005/09/21 | 310,000 | 310,000 | 290,000 | 290,000 | 31 |
| 2005/09/20 | 335,000 | 338,000 | 310,000 | 310,000 | 36 |
| 2005/09/16 | 350,000 | 350,000 | 320,000 | 330,000 | 49 |
| 2005/09/15 | 369,000 | 369,000 | 354,000 | 360,000 | 32 |
| 2005/09/14 | 371,000 | 372,000 | 366,000 | 366,000 | 21 |
| 2005/09/13 | 380,000 | 380,000 | 370,000 | 371,000 | 10 |
| 2005/09/12 | 375,000 | 380,000 | 375,000 | 380,000 | 2 |
| 2005/09/09 | 380,000 | 380,000 | 374,000 | 375,000 | 20 |
| 2005/09/08 | 385,000 | 385,000 | 383,000 | 384,000 | 10 |
| 2005/09/07 | 402,000 | 405,000 | 390,000 | 390,000 | 7 |
| 2005/09/06 | 385,000 | 390,000 | 370,000 | 382,000 | 37 |
| 2005/09/05 | 396,000 | 396,000 | 387,000 | 387,000 | 23 |
| 2005/09/02 | 400,000 | 400,000 | 395,000 | 395,000 | 12 |
| 2005/09/01 | 400,000 | 400,000 | 395,000 | 395,000 | 7 |
| 2005/08/31 | 400,000 | 400,000 | 394,000 | 395,000 | 16 |
| 2005/08/29 | 402,000 | 414,000 | 401,000 | 405,000 | 6 |
| 2005/08/25 | 398,000 | 414,000 | 398,000 | 414,000 | 16 |
| 2005/08/24 | 399,000 | 399,000 | 396,000 | 396,000 | 7 |
| 2005/08/23 | 396,000 | 400,000 | 395,000 | 399,000 | 12 |
| 2005/08/22 | 401,000 | 401,000 | 401,000 | 401,000 | 2 |
| 2005/08/19 | 414,000 | 414,000 | 400,000 | 400,000 | 16 |
| 2005/08/18 | 420,000 | 429,000 | 402,000 | 402,000 | 18 |
| 2005/08/17 | 430,000 | 439,000 | 401,000 | 401,000 | 35 |
| 2005/08/16 | 415,000 | 430,000 | 410,000 | 429,000 | 33 |
| 2005/08/15 | 391,000 | 400,000 | 383,000 | 400,000 | 24 |
| 2005/08/12 | 410,000 | 410,000 | 385,000 | 386,000 | 12 |
| 2005/08/11 | 405,000 | 410,000 | 405,000 | 410,000 | 4 |
| 2005/08/10 | 400,000 | 405,000 | 395,000 | 395,000 | 11 |
| 2005/08/09 | 390,000 | 400,000 | 385,000 | 400,000 | 12 |
| 2005/08/08 | 405,000 | 405,000 | 395,000 | 395,000 | 5 |
| 2005/08/05 | 409,000 | 409,000 | 404,000 | 405,000 | 8 |
| 2005/08/04 | 423,000 | 423,000 | 400,000 | 409,000 | 29 |
| 2005/08/03 | 418,000 | 443,000 | 418,000 | 438,000 | 11 |
| 2005/08/02 | 425,000 | 425,000 | 418,000 | 418,000 | 5 |
| 2005/08/01 | 427,000 | 427,000 | 415,000 | 425,000 | 29 |
| 2005/07/29 | 469,000 | 472,000 | 420,000 | 426,000 | 38 |
| 2005/07/28 | 411,000 | 459,000 | 411,000 | 459,000 | 51 |
| 2005/07/27 | 409,000 | 415,000 | 406,000 | 409,000 | 23 |
| 2005/07/26 | 410,000 | 410,000 | 401,000 | 409,000 | 15 |
| 2005/07/25 | 411,000 | 411,000 | 401,000 | 405,000 | 21 |
| 2005/07/22 | 420,000 | 420,000 | 410,000 | 410,000 | 13 |
| 2005/07/21 | 435,000 | 440,000 | 425,000 | 425,000 | 10 |
| 2005/07/20 | 408,000 | 435,000 | 408,000 | 435,000 | 52 |
| 2005/07/19 | 428,000 | 428,000 | 428,000 | 428,000 | 22 |
| 2005/07/15 | 480,000 | 480,000 | 460,000 | 478,000 | 24 |
| 2005/07/14 | 475,000 | 495,000 | 475,000 | 484,000 | 17 |
| 2005/07/13 | 486,000 | 486,000 | 471,000 | 475,000 | 22 |
| 2005/07/12 | 516,000 | 516,000 | 483,000 | 491,000 | 24 |
| 2005/07/11 | 519,000 | 520,000 | 500,000 | 506,000 | 20 |
| 2005/07/08 | 500,000 | 509,000 | 491,000 | 509,000 | 36 |
| 2005/07/07 | 466,000 | 494,000 | 465,000 | 490,000 | 22 |
| 2005/07/06 | 470,000 | 471,000 | 460,000 | 471,000 | 15 |
| 2005/07/05 | 470,000 | 470,000 | 460,000 | 465,000 | 17 |
| 2005/07/04 | 455,000 | 470,000 | 455,000 | 460,000 | 26 |
| 2005/07/01 | 449,000 | 459,000 | 440,000 | 459,000 | 52 |
| 2005/06/30 | 480,000 | 490,000 | 460,000 | 460,000 | 40 |
| 2005/06/29 | 540,000 | 543,000 | 465,000 | 479,000 | 95 |
| 2005/06/28 | 520,000 | 530,000 | 500,000 | 530,000 | 116 |
| 2005/06/27 | 435,000 | 480,000 | 435,000 | 480,000 | 59 |
| 2005/06/24 | 430,000 | 430,000 | 420,000 | 430,000 | 19 |
| 2005/06/23 | 418,000 | 435,000 | 417,000 | 430,000 | 25 |
| 2005/06/22 | 430,000 | 431,000 | 412,000 | 417,000 | 27 |
| 2005/06/21 | 430,000 | 440,000 | 420,000 | 430,000 | 18 |
| 2005/06/20 | 401,000 | 417,000 | 401,000 | 410,000 | 28 |
| 2005/06/17 | 411,000 | 411,000 | 390,000 | 391,000 | 30 |
| 2005/06/16 | 425,000 | 429,000 | 410,000 | 410,000 | 12 |
| 2005/06/15 | 405,000 | 430,000 | 380,000 | 430,000 | 70 |
| 2005/06/14 | 450,000 | 450,000 | 410,000 | 415,000 | 87 |
| 2005/06/13 | 465,000 | 470,000 | 441,000 | 457,000 | 47 |
| 2005/06/10 | 479,000 | 479,000 | 470,000 | 478,000 | 12 |
| 2005/06/09 | 481,000 | 486,000 | 460,000 | 475,000 | 36 |
| 2005/06/08 | 501,000 | 506,000 | 480,000 | 491,000 | 53 |
| 2005/06/07 | 560,000 | 560,000 | 500,000 | 511,000 | 75 |
| 2005/06/06 | 540,000 | 555,000 | 510,000 | 554,000 | 76 |
| 2005/06/03 | 524,000 | 560,000 | 508,000 | 530,000 | 115 |
| 2005/06/02 | 550,000 | 560,000 | 505,000 | 525,000 | 80 |
| 2005/06/01 | 502,000 | 547,000 | 491,000 | 530,000 | 191 |
| 2005/05/31 | 471,000 | 480,000 | 460,000 | 472,000 | 34 |
| 2005/05/30 | 490,000 | 495,000 | 467,000 | 470,000 | 77 |
| 2005/05/27 | 475,000 | 485,000 | 450,000 | 485,000 | 45 |
| 2005/05/26 | 500,000 | 500,000 | 475,000 | 475,000 | 31 |
| 2005/05/25 | 530,000 | 533,000 | 485,000 | 500,000 | 141 |
| 2005/05/24 | 525,000 | 550,000 | 467,000 | 485,000 | 202 |
| 2005/05/23 | 621,000 | 638,000 | 531,000 | 545,000 | 253 |
| 2005/05/20 | 559,000 | 679,000 | 545,000 | 631,000 | 484 |
| 2005/05/19 | 669,000 | 669,000 | 579,000 | 579,000 | 137 |
| 2005/05/18 | 679,000 | 699,000 | 679,000 | 679,000 | 257 |
| 2005/05/17 | 869,000 | 890,000 | 869,000 | 886,000 | 139 |
| 2005/05/16 | 909,000 | 909,000 | 889,000 | 889,000 | 392 |
| 2005/05/13 | 809,000 | 809,000 | 809,000 | 809,000 | 62 |
| 2005/05/12 | 619,000 | 709,000 | 619,000 | 709,000 | 354 |
| 2005/05/11 | 616,000 | 620,000 | 570,000 | 609,000 | 132 |
| 2005/05/10 | 650,000 | 651,000 | 555,000 | 617,000 | 285 |
| 2005/05/09 | 610,000 | 680,000 | 585,000 | 640,000 | 539 |
| 2005/05/06 | 608,000 | 608,000 | 555,000 | 590,000 | 609 |
| 2005/05/02 | 500,000 | 528,000 | 500,000 | 528,000 | 386 |
| 2005/04/28 | 480,000 | 519,000 | 450,000 | 463,000 | 1,421 |