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 |
|---|---|---|---|---|---|
| 2006/12/29 | 168,000 | 174,000 | 168,000 | 174,000 | 2 |
| 2006/12/28 | 171,000 | 171,000 | 162,000 | 165,000 | 3 |
| 2006/12/27 | 163,000 | 168,000 | 163,000 | 168,000 | 4 |
| 2006/12/26 | 169,000 | 169,000 | 169,000 | 169,000 | 1 |
| 2006/12/25 | 169,000 | 169,000 | 169,000 | 169,000 | 1 |
| 2006/12/22 | 171,000 | 171,000 | 171,000 | 171,000 | 2 |
| 2006/12/21 | 177,000 | 177,000 | 177,000 | 177,000 | 1 |
| 2006/12/19 | 178,000 | 178,000 | 178,000 | 178,000 | 1 |
| 2006/12/14 | 172,000 | 175,000 | 172,000 | 175,000 | 2 |
| 2006/12/13 | 178,000 | 180,000 | 172,000 | 175,000 | 4 |
| 2006/12/12 | 175,000 | 178,000 | 175,000 | 175,000 | 5 |
| 2006/12/11 | 171,000 | 177,000 | 170,000 | 177,000 | 7 |
| 2006/12/08 | 170,000 | 174,000 | 170,000 | 174,000 | 4 |
| 2006/12/07 | 164,000 | 170,000 | 164,000 | 170,000 | 4 |
| 2006/12/06 | 162,000 | 167,000 | 161,000 | 167,000 | 9 |
| 2006/12/05 | 165,000 | 168,000 | 165,000 | 168,000 | 3 |
| 2006/12/04 | 165,000 | 168,000 | 165,000 | 168,000 | 2 |
| 2006/12/01 | 175,000 | 175,000 | 169,000 | 169,000 | 7 |
| 2006/11/30 | 173,000 | 178,000 | 173,000 | 178,000 | 5 |
| 2006/11/29 | 145,000 | 163,000 | 145,000 | 163,000 | 15 |
| 2006/11/28 | 147,000 | 147,000 | 146,000 | 146,000 | 2 |
| 2006/11/27 | 141,000 | 149,000 | 141,000 | 145,000 | 7 |
| 2006/11/24 | 140,000 | 140,000 | 137,000 | 137,000 | 5 |
| 2006/11/22 | 138,000 | 138,000 | 136,000 | 138,000 | 9 |
| 2006/11/21 | 150,000 | 155,000 | 148,000 | 148,000 | 10 |
| 2006/11/20 | 160,000 | 160,000 | 149,000 | 150,000 | 20 |
| 2006/11/17 | 180,000 | 180,000 | 158,000 | 158,000 | 23 |
| 2006/11/15 | 187,000 | 188,000 | 187,000 | 188,000 | 12 |
| 2006/11/14 | 190,000 | 190,000 | 188,000 | 188,000 | 5 |
| 2006/11/10 | 195,000 | 195,000 | 192,000 | 192,000 | 4 |
| 2006/11/09 | 195,000 | 195,000 | 194,000 | 194,000 | 3 |
| 2006/11/08 | 192,000 | 192,000 | 192,000 | 192,000 | 1 |
| 2006/11/07 | 196,000 | 196,000 | 192,000 | 192,000 | 3 |
| 2006/11/06 | 195,000 | 195,000 | 195,000 | 195,000 | 1 |
| 2006/11/02 | 196,000 | 196,000 | 194,000 | 194,000 | 3 |
| 2006/11/01 | 198,000 | 198,000 | 191,000 | 195,000 | 17 |
| 2006/10/31 | 200,000 | 204,000 | 200,000 | 204,000 | 7 |
| 2006/10/30 | 211,000 | 211,000 | 201,000 | 201,000 | 6 |
| 2006/10/27 | 205,000 | 210,000 | 204,000 | 210,000 | 9 |
| 2006/10/26 | 207,000 | 214,000 | 205,000 | 205,000 | 13 |
| 2006/10/25 | 216,000 | 216,000 | 207,000 | 207,000 | 7 |
| 2006/10/24 | 222,000 | 222,000 | 210,000 | 210,000 | 12 |
| 2006/10/23 | 208,000 | 226,000 | 206,000 | 226,000 | 18 |
| 2006/10/20 | 212,000 | 220,000 | 200,000 | 201,000 | 19 |
| 2006/10/19 | 233,000 | 233,000 | 220,000 | 220,000 | 6 |
| 2006/10/18 | 242,000 | 242,000 | 230,000 | 230,000 | 7 |
| 2006/10/17 | 243,000 | 243,000 | 241,000 | 241,000 | 2 |
| 2006/10/16 | 245,000 | 245,000 | 244,000 | 244,000 | 3 |
| 2006/10/13 | 249,000 | 249,000 | 249,000 | 249,000 | 2 |
| 2006/10/11 | 244,000 | 249,000 | 244,000 | 249,000 | 4 |
| 2006/10/06 | 255,000 | 255,000 | 244,000 | 244,000 | 4 |
| 2006/10/05 | 256,000 | 259,000 | 247,000 | 251,000 | 5 |
| 2006/10/04 | 256,000 | 256,000 | 256,000 | 256,000 | 1 |
| 2006/10/03 | 248,000 | 252,000 | 248,000 | 252,000 | 3 |
| 2006/10/02 | 255,000 | 256,000 | 255,000 | 256,000 | 2 |
| 2006/09/29 | 250,000 | 253,000 | 249,000 | 253,000 | 3 |
| 2006/09/28 | 256,000 | 256,000 | 256,000 | 256,000 | 1 |
| 2006/09/26 | 253,000 | 256,000 | 253,000 | 256,000 | 2 |
| 2006/09/25 | 242,000 | 250,000 | 242,000 | 250,000 | 8 |
| 2006/09/22 | 258,000 | 258,000 | 258,000 | 258,000 | 3 |
| 2006/09/20 | 255,000 | 259,000 | 255,000 | 259,000 | 4 |
| 2006/09/19 | 262,000 | 263,000 | 260,000 | 263,000 | 3 |
| 2006/09/15 | 272,000 | 272,000 | 272,000 | 272,000 | 1 |
| 2006/09/14 | 260,000 | 264,000 | 258,000 | 264,000 | 4 |
| 2006/09/13 | 266,000 | 268,000 | 266,000 | 268,000 | 2 |
| 2006/09/12 | 270,000 | 274,000 | 266,000 | 270,000 | 8 |
| 2006/09/11 | 269,000 | 277,000 | 262,000 | 277,000 | 11 |
| 2006/09/08 | 276,000 | 277,000 | 274,000 | 277,000 | 3 |
| 2006/09/07 | 268,000 | 280,000 | 268,000 | 280,000 | 14 |
| 2006/09/06 | 279,000 | 284,000 | 279,000 | 284,000 | 4 |
| 2006/09/05 | 266,000 | 278,000 | 266,000 | 278,000 | 14 |
| 2006/09/04 | 272,000 | 278,000 | 268,000 | 278,000 | 8 |
| 2006/09/01 | 277,000 | 277,000 | 277,000 | 277,000 | 1 |
| 2006/08/31 | 285,000 | 285,000 | 285,000 | 285,000 | 2 |
| 2006/08/28 | 296,000 | 296,000 | 285,000 | 285,000 | 2 |
| 2006/08/25 | 297,000 | 297,000 | 297,000 | 297,000 | 1 |
| 2006/08/23 | 293,000 | 297,000 | 293,000 | 297,000 | 3 |
| 2006/08/16 | 292,000 | 296,000 | 290,000 | 290,000 | 3 |
| 2006/08/15 | 284,000 | 288,000 | 284,000 | 288,000 | 3 |
| 2006/08/14 | 280,000 | 280,000 | 280,000 | 280,000 | 1 |
| 2006/08/10 | 278,000 | 282,000 | 278,000 | 278,000 | 3 |
| 2006/08/09 | 265,000 | 280,000 | 265,000 | 280,000 | 6 |
| 2006/08/08 | 264,000 | 269,000 | 264,000 | 269,000 | 4 |
| 2006/08/07 | 271,000 | 271,000 | 271,000 | 271,000 | 1 |
| 2006/08/01 | 288,000 | 288,000 | 288,000 | 288,000 | 1 |
| 2006/07/31 | 280,000 | 288,000 | 280,000 | 288,000 | 4 |
| 2006/07/28 | 279,000 | 280,000 | 279,000 | 280,000 | 3 |
| 2006/07/27 | 254,000 | 274,000 | 254,000 | 274,000 | 7 |
| 2006/07/26 | 266,000 | 266,000 | 262,000 | 262,000 | 5 |
| 2006/07/25 | 266,000 | 266,000 | 262,000 | 262,000 | 7 |
| 2006/07/24 | 266,000 | 266,000 | 262,000 | 262,000 | 3 |
| 2006/07/21 | 267,000 | 275,000 | 267,000 | 275,000 | 22 |
| 2006/07/20 | 285,000 | 285,000 | 272,000 | 279,000 | 8 |
| 2006/07/19 | 279,000 | 283,000 | 279,000 | 283,000 | 2 |
| 2006/07/18 | 291,000 | 291,000 | 291,000 | 291,000 | 1 |
| 2006/07/13 | 287,000 | 287,000 | 287,000 | 287,000 | 1 |
| 2006/07/05 | 286,000 | 295,000 | 286,000 | 295,000 | 3 |
| 2006/07/04 | 305,000 | 305,000 | 305,000 | 305,000 | 2 |
| 2006/07/03 | 291,000 | 300,000 | 291,000 | 300,000 | 2 |
| 2006/06/30 | 305,000 | 315,000 | 305,000 | 315,000 | 8 |
| 2006/06/28 | 305,000 | 305,000 | 300,000 | 300,000 | 2 |
| 2006/06/27 | 286,000 | 300,000 | 286,000 | 300,000 | 5 |
| 2006/06/26 | 299,000 | 299,000 | 299,000 | 299,000 | 1 |
| 2006/06/19 | 300,000 | 300,000 | 291,000 | 291,000 | 4 |
| 2006/06/16 | 299,000 | 299,000 | 299,000 | 299,000 | 1 |
| 2006/06/15 | 305,000 | 305,000 | 305,000 | 305,000 | 3 |
| 2006/06/14 | 300,000 | 300,000 | 300,000 | 300,000 | 1 |
| 2006/06/13 | 285,000 | 285,000 | 281,000 | 281,000 | 8 |
| 2006/06/12 | 285,000 | 285,000 | 285,000 | 285,000 | 1 |
| 2006/06/09 | 283,000 | 291,000 | 281,000 | 281,000 | 10 |
| 2006/06/08 | 300,000 | 300,000 | 300,000 | 300,000 | 1 |
| 2006/06/07 | 300,000 | 300,000 | 300,000 | 300,000 | 1 |
| 2006/06/05 | 301,000 | 301,000 | 301,000 | 301,000 | 2 |
| 2006/06/02 | 306,000 | 320,000 | 300,000 | 320,000 | 13 |
| 2006/06/01 | 320,000 | 325,000 | 320,000 | 320,000 | 7 |
| 2006/05/31 | 319,000 | 319,000 | 319,000 | 319,000 | 6 |
| 2006/05/30 | 315,000 | 319,000 | 315,000 | 319,000 | 12 |
| 2006/05/29 | 310,000 | 310,000 | 305,000 | 310,000 | 5 |
| 2006/05/26 | 320,000 | 330,000 | 310,000 | 330,000 | 9 |
| 2006/05/25 | 320,000 | 320,000 | 311,000 | 312,000 | 12 |
| 2006/05/24 | 320,000 | 321,000 | 320,000 | 320,000 | 9 |
| 2006/05/23 | 325,000 | 330,000 | 320,000 | 330,000 | 9 |
| 2006/05/22 | 330,000 | 340,000 | 330,000 | 340,000 | 6 |
| 2006/05/18 | 320,000 | 321,000 | 320,000 | 321,000 | 5 |
| 2006/05/17 | 315,000 | 320,000 | 315,000 | 320,000 | 6 |
| 2006/05/16 | 330,000 | 335,000 | 320,000 | 320,000 | 14 |
| 2006/05/15 | 325,000 | 340,000 | 325,000 | 340,000 | 23 |
| 2006/05/11 | 300,000 | 310,000 | 295,000 | 310,000 | 5 |
| 2006/05/10 | 300,000 | 300,000 | 300,000 | 300,000 | 2 |
| 2006/05/09 | 305,000 | 305,000 | 305,000 | 305,000 | 1 |
| 2006/05/08 | 300,000 | 310,000 | 300,000 | 310,000 | 5 |
| 2006/05/02 | 310,000 | 310,000 | 310,000 | 310,000 | 1 |
| 2006/05/01 | 311,000 | 311,000 | 311,000 | 311,000 | 1 |
| 2006/04/28 | 321,000 | 321,000 | 311,000 | 311,000 | 3 |
| 2006/04/27 | 310,000 | 310,000 | 306,000 | 306,000 | 7 |
| 2006/04/26 | 315,000 | 320,000 | 315,000 | 320,000 | 2 |
| 2006/04/25 | 315,000 | 315,000 | 315,000 | 315,000 | 1 |
| 2006/04/24 | 305,000 | 310,000 | 305,000 | 310,000 | 8 |
| 2006/04/21 | 320,000 | 320,000 | 305,000 | 310,000 | 12 |
| 2006/04/20 | 325,000 | 325,000 | 320,000 | 320,000 | 3 |
| 2006/04/19 | 330,000 | 330,000 | 330,000 | 330,000 | 1 |
| 2006/04/17 | 335,000 | 335,000 | 335,000 | 335,000 | 1 |
| 2006/04/14 | 350,000 | 350,000 | 350,000 | 350,000 | 2 |
| 2006/04/13 | 345,000 | 345,000 | 340,000 | 340,000 | 6 |
| 2006/04/12 | 350,000 | 350,000 | 331,000 | 331,000 | 8 |
| 2006/04/11 | 340,000 | 350,000 | 340,000 | 350,000 | 10 |
| 2006/04/10 | 341,000 | 341,000 | 341,000 | 341,000 | 8 |
| 2006/04/07 | 350,000 | 350,000 | 349,000 | 349,000 | 4 |
| 2006/04/06 | 343,000 | 350,000 | 341,000 | 350,000 | 8 |
| 2006/04/05 | 350,000 | 350,000 | 348,000 | 348,000 | 6 |
| 2006/04/04 | 355,000 | 355,000 | 350,000 | 350,000 | 3 |
| 2006/03/31 | 358,000 | 358,000 | 355,000 | 355,000 | 2 |
| 2006/03/30 | 356,000 | 356,000 | 356,000 | 356,000 | 1 |
| 2006/03/29 | 343,000 | 348,000 | 343,000 | 348,000 | 2 |
| 2006/03/28 | 358,000 | 358,000 | 353,000 | 353,000 | 3 |
| 2006/03/27 | 365,000 | 365,000 | 353,000 | 353,000 | 2 |
| 2006/03/24 | 355,000 | 355,000 | 355,000 | 355,000 | 4 |
| 2006/03/23 | 360,000 | 360,000 | 360,000 | 360,000 | 4 |
| 2006/03/22 | 361,000 | 361,000 | 360,000 | 360,000 | 2 |
| 2006/03/20 | 351,000 | 360,000 | 345,000 | 360,000 | 4 |
| 2006/03/17 | 351,000 | 351,000 | 351,000 | 351,000 | 1 |
| 2006/03/16 | 352,000 | 353,000 | 352,000 | 353,000 | 3 |
| 2006/03/15 | 354,000 | 366,000 | 351,000 | 366,000 | 6 |
| 2006/03/13 | 362,000 | 369,000 | 362,000 | 369,000 | 10 |
| 2006/03/10 | 365,000 | 370,000 | 365,000 | 370,000 | 2 |
| 2006/03/09 | 369,000 | 374,000 | 369,000 | 374,000 | 5 |
| 2006/03/08 | 340,000 | 364,000 | 340,000 | 364,000 | 9 |
| 2006/03/07 | 341,000 | 355,000 | 340,000 | 355,000 | 7 |
| 2006/03/03 | 355,000 | 355,000 | 355,000 | 355,000 | 2 |
| 2006/03/01 | 360,000 | 360,000 | 355,000 | 355,000 | 2 |
| 2006/02/28 | 360,000 | 365,000 | 360,000 | 365,000 | 5 |
| 2006/02/27 | 350,000 | 355,000 | 345,000 | 355,000 | 10 |
| 2006/02/24 | 335,000 | 335,000 | 321,000 | 321,000 | 8 |
| 2006/02/23 | 351,000 | 351,000 | 335,000 | 335,000 | 11 |
| 2006/02/22 | 325,000 | 332,000 | 322,000 | 332,000 | 11 |
| 2006/02/21 | 321,000 | 335,000 | 310,000 | 335,000 | 27 |
| 2006/02/20 | 340,000 | 340,000 | 331,000 | 331,000 | 7 |
| 2006/02/17 | 350,000 | 355,000 | 350,000 | 350,000 | 9 |
| 2006/02/16 | 340,000 | 360,000 | 340,000 | 360,000 | 6 |
| 2006/02/15 | 337,000 | 340,000 | 337,000 | 340,000 | 2 |
| 2006/02/14 | 330,000 | 330,000 | 330,000 | 330,000 | 4 |
| 2006/02/13 | 375,000 | 375,000 | 330,000 | 330,000 | 17 |
| 2006/02/10 | 390,000 | 390,000 | 375,000 | 380,000 | 15 |
| 2006/02/09 | 399,000 | 399,000 | 395,000 | 395,000 | 2 |
| 2006/02/07 | 385,000 | 395,000 | 385,000 | 395,000 | 6 |
| 2006/02/06 | 400,000 | 400,000 | 399,000 | 400,000 | 5 |
| 2006/02/02 | 390,000 | 390,000 | 390,000 | 390,000 | 1 |
| 2006/02/01 | 400,000 | 400,000 | 386,000 | 390,000 | 5 |
| 2006/01/31 | 417,000 | 420,000 | 405,000 | 405,000 | 6 |
| 2006/01/30 | 417,000 | 417,000 | 410,000 | 417,000 | 7 |
| 2006/01/27 | 394,000 | 405,000 | 394,000 | 400,000 | 10 |
| 2006/01/26 | 370,000 | 390,000 | 370,000 | 385,000 | 6 |
| 2006/01/25 | 375,000 | 375,000 | 362,000 | 365,000 | 17 |
| 2006/01/24 | 395,000 | 400,000 | 375,000 | 375,000 | 22 |
| 2006/01/23 | 415,000 | 415,000 | 389,000 | 390,000 | 18 |
| 2006/01/20 | 420,000 | 420,000 | 415,000 | 420,000 | 8 |
| 2006/01/19 | 405,000 | 430,000 | 400,000 | 420,000 | 53 |
| 2006/01/17 | 480,000 | 480,000 | 470,000 | 470,000 | 6 |
| 2006/01/16 | 470,000 | 480,000 | 465,000 | 475,000 | 31 |
| 2006/01/13 | 452,000 | 468,000 | 450,000 | 450,000 | 34 |
| 2006/01/12 | 451,000 | 451,000 | 446,000 | 449,000 | 37 |
| 2006/01/11 | 454,000 | 454,000 | 447,000 | 447,000 | 7 |
| 2006/01/10 | 454,000 | 454,000 | 449,000 | 450,000 | 17 |
| 2006/01/06 | 440,000 | 454,000 | 436,000 | 454,000 | 7 |
| 2006/01/05 | 455,000 | 455,000 | 440,000 | 440,000 | 11 |
| 2006/01/04 | 455,000 | 455,000 | 455,000 | 455,000 | 3 |