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 |
|---|---|---|---|---|---|
| 2007/12/27 | 150,000 | 150,000 | 150,000 | 150,000 | 9 |
| 2007/12/25 | 148,000 | 148,000 | 148,000 | 148,000 | 3 |
| 2007/12/21 | 148,000 | 148,000 | 144,000 | 144,000 | 12 |
| 2007/12/19 | 151,000 | 151,000 | 151,000 | 151,000 | 1 |
| 2007/12/14 | 159,000 | 159,000 | 154,000 | 154,000 | 6 |
| 2007/12/12 | 159,000 | 159,000 | 159,000 | 159,000 | 1 |
| 2007/12/11 | 174,000 | 174,000 | 174,000 | 174,000 | 1 |
| 2007/12/06 | 172,000 | 172,000 | 172,000 | 172,000 | 2 |
| 2007/12/05 | 167,000 | 170,000 | 167,000 | 170,000 | 3 |
| 2007/12/04 | 161,000 | 167,000 | 161,000 | 167,000 | 13 |
| 2007/11/28 | 167,000 | 170,000 | 167,000 | 170,000 | 4 |
| 2007/11/27 | 158,000 | 163,000 | 158,000 | 163,000 | 2 |
| 2007/11/26 | 164,000 | 164,000 | 164,000 | 164,000 | 1 |
| 2007/11/20 | 164,000 | 164,000 | 164,000 | 164,000 | 2 |
| 2007/11/19 | 160,000 | 160,000 | 160,000 | 160,000 | 1 |
| 2007/11/13 | 160,000 | 160,000 | 160,000 | 160,000 | 1 |
| 2007/11/12 | 165,000 | 165,000 | 165,000 | 165,000 | 1 |
| 2007/11/08 | 170,000 | 170,000 | 166,000 | 169,000 | 9 |
| 2007/11/06 | 170,000 | 170,000 | 170,000 | 170,000 | 1 |
| 2007/11/02 | 169,000 | 169,000 | 168,000 | 169,000 | 10 |
| 2007/11/01 | 170,000 | 170,000 | 170,000 | 170,000 | 8 |
| 2007/10/31 | 170,000 | 170,000 | 170,000 | 170,000 | 5 |
| 2007/10/30 | 157,000 | 170,000 | 157,000 | 170,000 | 8 |
| 2007/10/29 | 160,000 | 160,000 | 160,000 | 160,000 | 1 |
| 2007/10/26 | 157,000 | 157,000 | 157,000 | 157,000 | 1 |
| 2007/10/25 | 167,000 | 167,000 | 156,000 | 161,000 | 15 |
| 2007/10/24 | 156,000 | 162,000 | 156,000 | 162,000 | 9 |
| 2007/10/23 | 170,000 | 170,000 | 160,000 | 160,000 | 8 |
| 2007/10/19 | 162,000 | 168,000 | 162,000 | 168,000 | 7 |
| 2007/10/18 | 165,000 | 170,000 | 165,000 | 165,000 | 7 |
| 2007/10/11 | 172,000 | 175,000 | 172,000 | 175,000 | 2 |
| 2007/10/10 | 179,000 | 179,000 | 179,000 | 179,000 | 2 |
| 2007/10/09 | 182,000 | 188,000 | 182,000 | 188,000 | 4 |
| 2007/10/04 | 192,000 | 193,000 | 192,000 | 193,000 | 2 |
| 2007/10/02 | 185,000 | 190,000 | 185,000 | 190,000 | 5 |
| 2007/09/28 | 189,000 | 194,000 | 189,000 | 194,000 | 11 |
| 2007/09/27 | 178,000 | 189,000 | 178,000 | 189,000 | 20 |
| 2007/09/26 | 169,000 | 179,000 | 169,000 | 179,000 | 11 |
| 2007/09/25 | 155,000 | 169,000 | 155,000 | 169,000 | 16 |
| 2007/09/21 | 154,000 | 154,000 | 150,000 | 154,000 | 6 |
| 2007/09/20 | 151,000 | 154,000 | 151,000 | 154,000 | 5 |
| 2007/09/14 | 158,000 | 158,000 | 158,000 | 158,000 | 3 |
| 2007/09/13 | 152,000 | 155,000 | 152,000 | 155,000 | 3 |
| 2007/09/12 | 152,000 | 158,000 | 152,000 | 158,000 | 5 |
| 2007/09/10 | 162,000 | 162,000 | 156,000 | 162,000 | 5 |
| 2007/09/03 | 168,000 | 168,000 | 168,000 | 168,000 | 2 |
| 2007/08/28 | 168,000 | 168,000 | 168,000 | 168,000 | 2 |
| 2007/08/27 | 169,000 | 169,000 | 169,000 | 169,000 | 1 |
| 2007/08/20 | 162,000 | 168,000 | 162,000 | 168,000 | 6 |
| 2007/08/16 | 170,000 | 170,000 | 161,000 | 170,000 | 6 |
| 2007/08/15 | 158,000 | 170,000 | 158,000 | 170,000 | 3 |
| 2007/08/10 | 171,000 | 171,000 | 170,000 | 170,000 | 2 |
| 2007/08/08 | 179,000 | 179,000 | 179,000 | 179,000 | 1 |
| 2007/08/06 | 175,000 | 179,000 | 175,000 | 179,000 | 6 |
| 2007/08/03 | 168,000 | 173,000 | 168,000 | 173,000 | 3 |
| 2007/08/02 | 171,000 | 173,000 | 167,000 | 173,000 | 6 |
| 2007/07/30 | 180,000 | 180,000 | 174,000 | 179,000 | 3 |
| 2007/07/27 | 170,000 | 176,000 | 170,000 | 176,000 | 3 |
| 2007/07/26 | 179,000 | 179,000 | 179,000 | 179,000 | 2 |
| 2007/07/25 | 179,000 | 179,000 | 179,000 | 179,000 | 2 |
| 2007/07/24 | 175,000 | 178,000 | 172,000 | 178,000 | 9 |
| 2007/07/23 | 173,000 | 173,000 | 173,000 | 173,000 | 1 |
| 2007/07/20 | 156,000 | 170,000 | 156,000 | 170,000 | 6 |
| 2007/07/19 | 161,000 | 168,000 | 160,000 | 168,000 | 5 |
| 2007/07/18 | 168,000 | 168,000 | 168,000 | 168,000 | 2 |
| 2007/07/17 | 170,000 | 170,000 | 170,000 | 170,000 | 2 |
| 2007/07/13 | 168,000 | 170,000 | 168,000 | 170,000 | 2 |
| 2007/07/12 | 170,000 | 170,000 | 170,000 | 170,000 | 2 |
| 2007/07/11 | 170,000 | 170,000 | 170,000 | 170,000 | 1 |
| 2007/07/10 | 170,000 | 170,000 | 164,000 | 167,000 | 3 |
| 2007/07/05 | 173,000 | 173,000 | 173,000 | 173,000 | 1 |
| 2007/07/04 | 165,000 | 170,000 | 165,000 | 170,000 | 7 |
| 2007/07/03 | 170,000 | 173,000 | 170,000 | 173,000 | 3 |
| 2007/07/02 | 176,000 | 176,000 | 176,000 | 176,000 | 1 |
| 2007/06/29 | 170,000 | 173,000 | 167,000 | 173,000 | 3 |
| 2007/06/28 | 177,000 | 179,000 | 176,000 | 176,000 | 3 |
| 2007/06/27 | 171,000 | 174,000 | 171,000 | 174,000 | 2 |
| 2007/06/26 | 178,000 | 178,000 | 172,000 | 176,000 | 4 |
| 2007/06/25 | 180,000 | 183,000 | 170,000 | 175,000 | 11 |
| 2007/06/22 | 181,000 | 181,000 | 175,000 | 175,000 | 3 |
| 2007/06/19 | 182,000 | 185,000 | 182,000 | 185,000 | 3 |
| 2007/06/18 | 182,000 | 182,000 | 179,000 | 179,000 | 3 |
| 2007/06/15 | 173,000 | 176,000 | 173,000 | 176,000 | 2 |
| 2007/06/14 | 176,000 | 179,000 | 176,000 | 179,000 | 2 |
| 2007/06/12 | 173,000 | 173,000 | 167,000 | 173,000 | 3 |
| 2007/06/11 | 166,000 | 170,000 | 166,000 | 167,000 | 3 |
| 2007/06/08 | 175,000 | 175,000 | 169,000 | 175,000 | 4 |
| 2007/06/06 | 174,000 | 174,000 | 174,000 | 174,000 | 2 |
| 2007/06/04 | 181,000 | 181,000 | 178,000 | 178,000 | 2 |
| 2007/06/01 | 180,000 | 180,000 | 174,000 | 178,000 | 4 |
| 2007/05/29 | 183,000 | 183,000 | 183,000 | 183,000 | 1 |
| 2007/05/28 | 189,000 | 189,000 | 189,000 | 189,000 | 1 |
| 2007/05/25 | 185,000 | 188,000 | 185,000 | 188,000 | 2 |
| 2007/05/24 | 185,000 | 185,000 | 180,000 | 180,000 | 5 |
| 2007/05/22 | 190,000 | 190,000 | 187,000 | 187,000 | 2 |
| 2007/05/21 | 185,000 | 188,000 | 185,000 | 188,000 | 2 |
| 2007/05/11 | 190,000 | 192,000 | 190,000 | 192,000 | 3 |
| 2007/05/10 | 185,000 | 192,000 | 185,000 | 192,000 | 7 |
| 2007/05/09 | 187,000 | 187,000 | 187,000 | 187,000 | 1 |
| 2007/05/07 | 190,000 | 190,000 | 190,000 | 190,000 | 1 |
| 2007/05/01 | 191,000 | 191,000 | 188,000 | 188,000 | 2 |
| 2007/04/27 | 182,000 | 186,000 | 177,000 | 186,000 | 7 |
| 2007/04/25 | 186,000 | 186,000 | 186,000 | 186,000 | 2 |
| 2007/04/24 | 178,000 | 184,000 | 178,000 | 184,000 | 3 |
| 2007/04/23 | 182,000 | 184,000 | 182,000 | 184,000 | 3 |
| 2007/04/20 | 189,000 | 189,000 | 186,000 | 186,000 | 3 |
| 2007/04/18 | 192,000 | 192,000 | 192,000 | 192,000 | 1 |
| 2007/04/02 | 199,000 | 199,000 | 199,000 | 199,000 | 1 |
| 2007/03/28 | 195,000 | 198,000 | 195,000 | 198,000 | 3 |
| 2007/03/27 | 190,000 | 190,000 | 190,000 | 190,000 | 1 |
| 2007/03/26 | 190,000 | 190,000 | 190,000 | 190,000 | 1 |
| 2007/03/23 | 188,000 | 188,000 | 182,000 | 185,000 | 3 |
| 2007/03/22 | 194,000 | 196,000 | 181,000 | 181,000 | 4 |
| 2007/03/20 | 176,000 | 184,000 | 176,000 | 184,000 | 2 |
| 2007/03/19 | 188,000 | 188,000 | 188,000 | 188,000 | 1 |
| 2007/03/16 | 185,000 | 185,000 | 185,000 | 185,000 | 5 |
| 2007/03/15 | 180,000 | 185,000 | 180,000 | 185,000 | 3 |
| 2007/03/13 | 180,000 | 183,000 | 180,000 | 183,000 | 2 |
| 2007/03/09 | 185,000 | 185,000 | 185,000 | 185,000 | 1 |
| 2007/03/08 | 184,000 | 185,000 | 184,000 | 185,000 | 2 |
| 2007/03/07 | 184,000 | 184,000 | 180,000 | 184,000 | 6 |
| 2007/03/06 | 184,000 | 184,000 | 183,000 | 183,000 | 3 |
| 2007/03/05 | 185,000 | 185,000 | 182,000 | 182,000 | 3 |
| 2007/03/02 | 190,000 | 190,000 | 190,000 | 190,000 | 1 |
| 2007/03/01 | 195,000 | 195,000 | 189,000 | 194,000 | 10 |
| 2007/02/28 | 200,000 | 200,000 | 195,000 | 198,000 | 8 |
| 2007/02/27 | 197,000 | 200,000 | 197,000 | 197,000 | 6 |
| 2007/02/26 | 200,000 | 200,000 | 200,000 | 200,000 | 1 |
| 2007/02/23 | 205,000 | 205,000 | 197,000 | 197,000 | 6 |
| 2007/02/22 | 199,000 | 202,000 | 199,000 | 202,000 | 2 |
| 2007/02/21 | 204,000 | 207,000 | 204,000 | 207,000 | 2 |
| 2007/02/20 | 201,000 | 201,000 | 201,000 | 201,000 | 1 |
| 2007/02/19 | 200,000 | 208,000 | 199,000 | 208,000 | 7 |
| 2007/02/16 | 200,000 | 200,000 | 196,000 | 199,000 | 4 |
| 2007/02/14 | 211,000 | 211,000 | 211,000 | 211,000 | 1 |
| 2007/02/13 | 219,000 | 219,000 | 219,000 | 219,000 | 1 |
| 2007/02/09 | 220,000 | 220,000 | 220,000 | 220,000 | 1 |
| 2007/02/08 | 220,000 | 220,000 | 210,000 | 210,000 | 17 |
| 2007/02/07 | 222,000 | 222,000 | 222,000 | 222,000 | 2 |
| 2007/02/06 | 230,000 | 230,000 | 226,000 | 230,000 | 5 |
| 2007/02/05 | 245,000 | 245,000 | 230,000 | 230,000 | 14 |
| 2007/02/02 | 233,000 | 269,000 | 231,000 | 241,000 | 45 |
| 2007/02/01 | 229,000 | 229,000 | 229,000 | 229,000 | 60 |
| 2007/01/31 | 199,000 | 199,000 | 198,000 | 199,000 | 4 |
| 2007/01/30 | 197,000 | 199,000 | 197,000 | 199,000 | 4 |
| 2007/01/29 | 190,000 | 197,000 | 190,000 | 194,000 | 9 |
| 2007/01/26 | 185,000 | 187,000 | 185,000 | 187,000 | 18 |
| 2007/01/25 | 185,000 | 185,000 | 185,000 | 185,000 | 1 |
| 2007/01/24 | 183,000 | 183,000 | 180,000 | 180,000 | 6 |
| 2007/01/23 | 173,000 | 182,000 | 173,000 | 182,000 | 9 |
| 2007/01/22 | 173,000 | 173,000 | 170,000 | 173,000 | 5 |
| 2007/01/19 | 168,000 | 170,000 | 168,000 | 170,000 | 6 |
| 2007/01/18 | 168,000 | 168,000 | 165,000 | 165,000 | 2 |
| 2007/01/17 | 167,000 | 167,000 | 161,000 | 166,000 | 6 |
| 2007/01/16 | 168,000 | 168,000 | 168,000 | 168,000 | 1 |
| 2007/01/15 | 171,000 | 171,000 | 163,000 | 169,000 | 5 |
| 2007/01/10 | 168,000 | 168,000 | 168,000 | 168,000 | 1 |
| 2007/01/09 | 170,000 | 170,000 | 167,000 | 170,000 | 4 |