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 |
|---|---|---|---|---|---|
| 2008/12/30 | 40,050 | 40,050 | 40,050 | 40,050 | 1 |
| 2008/12/15 | 30,500 | 30,500 | 30,500 | 30,500 | 1 |
| 2008/12/11 | 31,500 | 31,500 | 31,500 | 31,500 | 1 |
| 2008/12/08 | 30,000 | 30,000 | 29,300 | 29,300 | 2 |
| 2008/12/05 | 35,050 | 35,050 | 31,000 | 31,000 | 3 |
| 2008/12/04 | 38,600 | 38,600 | 33,000 | 33,000 | 5 |
| 2008/12/03 | 37,000 | 37,000 | 37,000 | 37,000 | 2 |
| 2008/12/02 | 41,800 | 41,800 | 41,800 | 41,800 | 1 |
| 2008/12/01 | 45,000 | 45,000 | 45,000 | 45,000 | 1 |
| 2008/11/28 | 49,000 | 49,000 | 49,000 | 49,000 | 4 |
| 2008/11/26 | 48,000 | 48,000 | 48,000 | 48,000 | 7 |
| 2008/11/25 | 47,000 | 47,000 | 47,000 | 47,000 | 1 |
| 2008/11/21 | 45,000 | 46,000 | 45,000 | 46,000 | 5 |
| 2008/11/18 | 55,000 | 55,000 | 55,000 | 55,000 | 2 |
| 2008/11/12 | 70,100 | 70,100 | 70,100 | 70,100 | 3 |
| 2008/11/07 | 70,400 | 70,400 | 70,400 | 70,400 | 1 |
| 2008/10/28 | 72,000 | 72,000 | 72,000 | 72,000 | 2 |
| 2008/10/27 | 72,000 | 72,000 | 72,000 | 72,000 | 3 |
| 2008/10/14 | 70,000 | 70,000 | 70,000 | 70,000 | 6 |
| 2008/10/08 | 70,000 | 70,000 | 70,000 | 70,000 | 3 |
| 2008/09/30 | 77,000 | 77,000 | 77,000 | 77,000 | 1 |
| 2008/09/29 | 78,000 | 78,000 | 78,000 | 78,000 | 1 |
| 2008/09/25 | 76,000 | 76,000 | 76,000 | 76,000 | 2 |
| 2008/09/24 | 74,000 | 74,000 | 74,000 | 74,000 | 2 |
| 2008/09/19 | 77,000 | 77,000 | 73,000 | 73,000 | 3 |
| 2008/09/17 | 75,000 | 77,000 | 75,000 | 77,000 | 2 |
| 2008/09/16 | 73,000 | 74,000 | 73,000 | 74,000 | 4 |
| 2008/09/10 | 78,000 | 79,000 | 78,000 | 79,000 | 2 |
| 2008/09/09 | 68,000 | 70,000 | 68,000 | 70,000 | 13 |
| 2008/09/08 | 70,000 | 70,000 | 63,000 | 65,000 | 3 |
| 2008/09/05 | 75,000 | 75,000 | 72,000 | 72,000 | 3 |
| 2008/09/03 | 80,000 | 82,000 | 80,000 | 82,000 | 3 |
| 2008/09/02 | 89,000 | 89,000 | 89,000 | 89,000 | 1 |
| 2008/08/28 | 104,000 | 104,000 | 93,000 | 93,000 | 4 |
| 2008/08/25 | 101,000 | 101,000 | 101,000 | 101,000 | 3 |
| 2008/08/20 | 96,000 | 99,000 | 96,000 | 99,000 | 2 |
| 2008/08/11 | 107,000 | 107,000 | 107,000 | 107,000 | 2 |
| 2008/08/08 | 100,000 | 102,000 | 100,000 | 102,000 | 5 |
| 2008/08/07 | 95,000 | 99,000 | 95,000 | 99,000 | 3 |
| 2008/08/06 | 110,000 | 110,000 | 110,000 | 110,000 | 1 |
| 2008/08/01 | 120,000 | 120,000 | 120,000 | 120,000 | 2 |
| 2008/07/28 | 128,000 | 128,000 | 128,000 | 128,000 | 2 |
| 2008/07/25 | 127,000 | 127,000 | 127,000 | 127,000 | 1 |
| 2008/07/09 | 130,000 | 130,000 | 130,000 | 130,000 | 1 |
| 2008/07/04 | 130,000 | 130,000 | 130,000 | 130,000 | 1 |
| 2008/07/03 | 139,000 | 139,000 | 139,000 | 139,000 | 1 |
| 2008/06/30 | 139,000 | 139,000 | 139,000 | 139,000 | 1 |
| 2008/06/25 | 145,000 | 145,000 | 145,000 | 145,000 | 2 |
| 2008/06/24 | 144,000 | 144,000 | 144,000 | 144,000 | 1 |
| 2008/06/23 | 136,000 | 136,000 | 136,000 | 136,000 | 1 |
| 2008/06/20 | 126,000 | 126,000 | 126,000 | 126,000 | 1 |
| 2008/06/06 | 142,000 | 142,000 | 142,000 | 142,000 | 1 |
| 2008/06/04 | 129,000 | 129,000 | 129,000 | 129,000 | 3 |
| 2008/06/03 | 130,000 | 130,000 | 129,000 | 129,000 | 2 |
| 2008/06/02 | 130,000 | 130,000 | 130,000 | 130,000 | 1 |
| 2008/05/28 | 148,000 | 148,000 | 148,000 | 148,000 | 1 |
| 2008/05/26 | 144,000 | 157,000 | 144,000 | 157,000 | 2 |
| 2008/05/23 | 140,000 | 140,000 | 140,000 | 140,000 | 1 |
| 2008/05/22 | 145,000 | 145,000 | 145,000 | 145,000 | 1 |
| 2008/05/21 | 150,000 | 150,000 | 150,000 | 150,000 | 1 |
| 2008/05/09 | 159,000 | 159,000 | 159,000 | 159,000 | 1 |
| 2008/05/08 | 150,000 | 150,000 | 150,000 | 150,000 | 1 |
| 2008/05/07 | 150,000 | 151,000 | 150,000 | 151,000 | 3 |
| 2008/05/02 | 150,000 | 150,000 | 150,000 | 150,000 | 1 |
| 2008/04/30 | 150,000 | 150,000 | 150,000 | 150,000 | 1 |
| 2008/04/28 | 154,000 | 154,000 | 144,000 | 144,000 | 3 |
| 2008/04/25 | 150,000 | 150,000 | 150,000 | 150,000 | 1 |
| 2008/04/15 | 150,000 | 150,000 | 150,000 | 150,000 | 1 |
| 2008/04/10 | 147,000 | 147,000 | 147,000 | 147,000 | 1 |
| 2008/04/08 | 155,000 | 155,000 | 147,000 | 147,000 | 6 |
| 2008/04/07 | 153,000 | 153,000 | 153,000 | 153,000 | 5 |
| 2008/04/04 | 150,000 | 150,000 | 150,000 | 150,000 | 3 |
| 2008/04/03 | 157,000 | 157,000 | 157,000 | 157,000 | 3 |
| 2008/03/28 | 158,000 | 158,000 | 158,000 | 158,000 | 1 |
| 2008/03/26 | 155,000 | 155,000 | 155,000 | 155,000 | 2 |
| 2008/03/25 | 159,000 | 159,000 | 159,000 | 159,000 | 2 |
| 2008/03/21 | 155,000 | 155,000 | 155,000 | 155,000 | 2 |
| 2008/03/14 | 155,000 | 155,000 | 155,000 | 155,000 | 1 |
| 2008/03/13 | 141,000 | 141,000 | 141,000 | 141,000 | 1 |
| 2008/03/12 | 139,000 | 145,000 | 139,000 | 145,000 | 2 |
| 2008/03/10 | 147,000 | 147,000 | 147,000 | 147,000 | 1 |
| 2008/03/07 | 155,000 | 155,000 | 153,000 | 153,000 | 2 |
| 2008/03/06 | 136,000 | 150,000 | 136,000 | 150,000 | 4 |
| 2008/03/04 | 142,000 | 142,000 | 142,000 | 142,000 | 1 |
| 2008/02/29 | 144,000 | 144,000 | 144,000 | 144,000 | 1 |
| 2008/02/28 | 143,000 | 144,000 | 143,000 | 144,000 | 6 |
| 2008/02/27 | 150,000 | 150,000 | 145,000 | 145,000 | 2 |
| 2008/02/26 | 163,000 | 163,000 | 156,000 | 156,000 | 5 |
| 2008/02/25 | 168,000 | 168,000 | 168,000 | 168,000 | 1 |
| 2008/02/15 | 171,000 | 171,000 | 170,000 | 170,000 | 2 |
| 2008/02/14 | 170,000 | 170,000 | 170,000 | 170,000 | 1 |
| 2008/02/13 | 162,000 | 162,000 | 162,000 | 162,000 | 1 |
| 2008/02/06 | 170,000 | 170,000 | 170,000 | 170,000 | 1 |
| 2008/02/05 | 175,000 | 175,000 | 174,000 | 174,000 | 2 |
| 2008/01/31 | 168,000 | 185,000 | 168,000 | 185,000 | 6 |
| 2008/01/28 | 177,000 | 177,000 | 177,000 | 177,000 | 1 |
| 2008/01/25 | 177,000 | 177,000 | 177,000 | 177,000 | 1 |
| 2008/01/23 | 178,000 | 178,000 | 178,000 | 178,000 | 2 |
| 2008/01/22 | 169,000 | 178,000 | 169,000 | 178,000 | 4 |
| 2008/01/21 | 175,000 | 180,000 | 175,000 | 180,000 | 4 |
| 2008/01/11 | 175,000 | 180,000 | 175,000 | 180,000 | 20 |
| 2008/01/10 | 175,000 | 175,000 | 175,000 | 175,000 | 2 |
| 2008/01/09 | 170,000 | 173,000 | 170,000 | 173,000 | 2 |
| 2008/01/07 | 154,000 | 154,000 | 154,000 | 154,000 | 8 |