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 |
|---|---|---|---|---|---|
| 2009/12/30 | 47,200 | 47,200 | 47,000 | 47,000 | 3 |
| 2009/12/29 | 45,700 | 45,700 | 45,700 | 45,700 | 2 |
| 2009/12/28 | 50,200 | 50,200 | 50,200 | 50,200 | 2 |
| 2009/12/25 | 48,800 | 48,800 | 48,800 | 48,800 | 4 |
| 2009/12/11 | 52,900 | 52,900 | 48,300 | 48,300 | 2 |
| 2009/12/10 | 50,000 | 50,000 | 50,000 | 50,000 | 1 |
| 2009/12/07 | 50,000 | 50,000 | 50,000 | 50,000 | 1 |
| 2009/12/03 | 49,900 | 49,900 | 49,900 | 49,900 | 1 |
| 2009/12/01 | 47,700 | 47,700 | 47,700 | 47,700 | 2 |
| 2009/11/30 | 46,350 | 46,350 | 46,350 | 46,350 | 1 |
| 2009/11/27 | 45,000 | 45,000 | 45,000 | 45,000 | 1 |
| 2009/11/25 | 46,450 | 46,450 | 46,450 | 46,450 | 5 |
| 2009/11/17 | 45,100 | 45,100 | 45,100 | 45,100 | 6 |
| 2009/11/16 | 45,100 | 45,100 | 45,100 | 45,100 | 1 |
| 2009/11/11 | 48,300 | 50,000 | 48,300 | 50,000 | 2 |
| 2009/11/04 | 53,000 | 53,000 | 53,000 | 53,000 | 1 |
| 2009/11/02 | 51,000 | 53,000 | 51,000 | 53,000 | 3 |
| 2009/10/30 | 56,000 | 56,000 | 56,000 | 56,000 | 1 |
| 2009/10/29 | 57,500 | 57,500 | 57,500 | 57,500 | 1 |
| 2009/10/28 | 57,900 | 57,900 | 57,900 | 57,900 | 2 |
| 2009/10/27 | 56,300 | 56,300 | 56,300 | 56,300 | 1 |
| 2009/10/26 | 59,700 | 59,700 | 59,700 | 59,700 | 4 |
| 2009/10/23 | 58,000 | 58,000 | 58,000 | 58,000 | 1 |
| 2009/10/21 | 59,900 | 59,900 | 59,900 | 59,900 | 1 |
| 2009/10/14 | 60,000 | 60,000 | 60,000 | 60,000 | 2 |
| 2009/10/13 | 60,500 | 60,500 | 60,500 | 60,500 | 3 |
| 2009/10/08 | 56,000 | 56,000 | 56,000 | 56,000 | 2 |
| 2009/10/06 | 60,500 | 60,500 | 60,500 | 60,500 | 1 |
| 2009/09/28 | 65,000 | 65,000 | 65,000 | 65,000 | 2 |
| 2009/09/25 | 64,800 | 64,800 | 64,800 | 64,800 | 3 |
| 2009/09/18 | 63,000 | 63,000 | 63,000 | 63,000 | 2 |
| 2009/09/15 | 63,000 | 63,000 | 63,000 | 63,000 | 1 |
| 2009/08/31 | 68,200 | 70,000 | 68,200 | 70,000 | 3 |
| 2009/08/28 | 67,400 | 67,400 | 67,200 | 67,200 | 5 |
| 2009/08/27 | 65,300 | 65,300 | 65,300 | 65,300 | 3 |
| 2009/08/26 | 63,600 | 63,800 | 63,600 | 63,800 | 3 |
| 2009/08/24 | 60,000 | 60,000 | 60,000 | 60,000 | 1 |
| 2009/08/19 | 58,000 | 58,000 | 58,000 | 58,000 | 2 |
| 2009/08/12 | 61,000 | 61,000 | 61,000 | 61,000 | 2 |
| 2009/08/11 | 70,000 | 73,300 | 70,000 | 70,000 | 9 |
| 2009/07/28 | 68,300 | 68,300 | 68,300 | 68,300 | 3 |
| 2009/07/27 | 66,400 | 66,400 | 66,400 | 66,400 | 2 |
| 2009/07/17 | 64,500 | 64,500 | 64,500 | 64,500 | 5 |
| 2009/07/16 | 72,000 | 72,000 | 72,000 | 72,000 | 2 |
| 2009/07/15 | 74,900 | 74,900 | 74,900 | 74,900 | 1 |
| 2009/07/13 | 70,000 | 70,000 | 70,000 | 70,000 | 1 |
| 2009/07/10 | 71,000 | 71,000 | 71,000 | 71,000 | 1 |
| 2009/07/06 | 73,100 | 73,100 | 73,100 | 73,100 | 2 |
| 2009/07/03 | 68,100 | 68,100 | 68,100 | 68,100 | 1 |
| 2009/07/02 | 68,100 | 68,100 | 68,100 | 68,100 | 1 |
| 2009/07/01 | 72,100 | 72,100 | 72,100 | 72,100 | 5 |
| 2009/06/29 | 72,100 | 72,100 | 72,100 | 72,100 | 5 |
| 2009/06/26 | 70,000 | 70,000 | 70,000 | 70,000 | 1 |
| 2009/06/25 | 65,300 | 65,500 | 65,300 | 65,500 | 2 |
| 2009/06/23 | 60,500 | 60,500 | 60,500 | 60,500 | 1 |
| 2009/06/19 | 60,500 | 60,500 | 60,500 | 60,500 | 6 |
| 2009/06/18 | 69,500 | 69,500 | 69,500 | 69,500 | 1 |
| 2009/06/16 | 70,500 | 70,500 | 70,500 | 70,500 | 1 |
| 2009/06/10 | 79,500 | 79,500 | 79,500 | 79,500 | 1 |
| 2009/06/05 | 79,500 | 79,500 | 79,500 | 79,500 | 1 |
| 2009/06/03 | 79,500 | 79,500 | 79,500 | 79,500 | 2 |
| 2009/06/02 | 79,600 | 79,600 | 79,500 | 79,500 | 2 |
| 2009/05/29 | 79,500 | 79,500 | 79,500 | 79,500 | 1 |
| 2009/05/28 | 77,200 | 77,200 | 77,200 | 77,200 | 1 |
| 2009/05/27 | 75,000 | 75,000 | 75,000 | 75,000 | 1 |
| 2009/05/26 | 67,000 | 71,200 | 67,000 | 71,200 | 4 |
| 2009/05/25 | 63,400 | 66,200 | 63,400 | 66,200 | 3 |
| 2009/05/21 | 61,600 | 61,600 | 61,600 | 61,600 | 3 |
| 2009/05/18 | 56,700 | 56,700 | 56,700 | 56,700 | 1 |
| 2009/05/15 | 51,800 | 61,700 | 51,800 | 61,700 | 4 |
| 2009/05/13 | 51,800 | 51,800 | 51,800 | 51,800 | 1 |
| 2009/05/12 | 55,800 | 55,800 | 55,800 | 55,800 | 8 |
| 2009/05/11 | 65,800 | 65,800 | 60,800 | 60,800 | 4 |
| 2009/05/08 | 65,800 | 65,800 | 65,800 | 65,800 | 4 |
| 2009/05/07 | 60,800 | 60,800 | 60,800 | 60,800 | 1 |
| 2009/04/30 | 64,800 | 64,800 | 64,800 | 64,800 | 1 |
| 2009/04/28 | 64,800 | 64,800 | 64,800 | 64,800 | 6 |
| 2009/04/27 | 63,000 | 63,000 | 61,000 | 63,000 | 15 |
| 2009/04/24 | 49,500 | 63,000 | 49,500 | 63,000 | 17 |
| 2009/04/20 | 78,000 | 78,000 | 78,000 | 78,000 | 5 |
| 2009/04/17 | 88,000 | 88,000 | 88,000 | 88,000 | 5 |
| 2009/04/14 | 133,000 | 138,000 | 133,000 | 138,000 | 5 |
| 2009/04/10 | 120,000 | 120,000 | 120,000 | 120,000 | 2 |
| 2009/04/09 | 120,000 | 120,000 | 120,000 | 120,000 | 5 |
| 2009/04/08 | 130,000 | 138,800 | 130,000 | 138,800 | 2 |
| 2009/04/07 | 120,000 | 120,000 | 120,000 | 120,000 | 1 |
| 2009/04/06 | 120,000 | 125,000 | 120,000 | 125,000 | 6 |
| 2009/04/03 | 135,000 | 135,000 | 120,000 | 120,000 | 5 |
| 2009/04/02 | 144,200 | 150,000 | 139,000 | 139,000 | 6 |
| 2009/04/01 | 140,000 | 142,200 | 140,000 | 142,200 | 7 |
| 2009/03/31 | 122,000 | 138,400 | 121,900 | 138,400 | 8 |
| 2009/03/27 | 134,000 | 134,000 | 115,000 | 115,000 | 8 |
| 2009/03/25 | 111,200 | 111,200 | 111,200 | 111,200 | 1 |
| 2009/03/24 | 120,000 | 120,000 | 108,000 | 108,000 | 15 |
| 2009/03/23 | 120,000 | 128,000 | 120,000 | 128,000 | 2 |
| 2009/03/19 | 120,000 | 120,000 | 120,000 | 120,000 | 7 |
| 2009/03/18 | 150,000 | 150,000 | 150,000 | 150,000 | 19 |
| 2009/03/17 | 130,000 | 130,000 | 130,000 | 130,000 | 30 |
| 2009/03/16 | 110,000 | 110,000 | 108,000 | 110,000 | 25 |
| 2009/03/09 | 55,000 | 55,000 | 55,000 | 55,000 | 13 |
| 2009/03/06 | 50,000 | 50,000 | 50,000 | 50,000 | 1 |
| 2009/03/02 | 55,100 | 55,100 | 53,500 | 53,500 | 4 |
| 2009/02/25 | 53,500 | 53,500 | 53,500 | 53,500 | 9 |
| 2009/02/16 | 52,000 | 52,000 | 52,000 | 52,000 | 2 |
| 2009/01/30 | 54,800 | 54,800 | 54,800 | 54,800 | 4 |
| 2009/01/29 | 53,300 | 53,300 | 53,300 | 53,300 | 1 |
| 2009/01/28 | 51,800 | 51,800 | 51,800 | 51,800 | 2 |
| 2009/01/27 | 50,300 | 50,300 | 50,300 | 50,300 | 1 |
| 2009/01/15 | 47,500 | 47,500 | 47,500 | 47,500 | 1 |
| 2009/01/09 | 49,500 | 49,500 | 49,500 | 49,500 | 1 |
| 2009/01/07 | 52,500 | 52,500 | 52,500 | 52,500 | 1 |
| 2009/01/06 | 48,450 | 48,450 | 48,450 | 48,450 | 2 |
| 2009/01/05 | 44,450 | 44,450 | 44,450 | 44,450 | 2 |