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 |
|---|---|---|---|---|---|
| 2010/12/30 | 0 | 0 | 0 | 66,200 | 0 |
| 2010/12/29 | 0 | 0 | 0 | 66,200 | 0 |
| 2010/12/28 | 0 | 0 | 0 | 66,200 | 0 |
| 2010/12/27 | 0 | 0 | 0 | 66,200 | 0 |
| 2010/12/24 | 0 | 0 | 0 | 66,200 | 0 |
| 2010/12/20 | 0 | 0 | 0 | 66,200 | 0 |
| 2010/12/17 | 0 | 0 | 0 | 66,200 | 0 |
| 2010/12/16 | 0 | 0 | 0 | 66,200 | 0 |
| 2010/12/15 | 0 | 0 | 0 | 66,200 | 0 |
| 2010/12/14 | 0 | 0 | 0 | 66,200 | 0 |
| 2010/12/13 | 0 | 0 | 0 | 66,200 | 0 |
| 2010/12/10 | 0 | 0 | 0 | 66,200 | 0 |
| 2010/12/09 | 0 | 0 | 0 | 66,200 | 0 |
| 2010/12/08 | 0 | 0 | 0 | 66,200 | 0 |
| 2010/12/07 | 0 | 0 | 0 | 66,200 | 0 |
| 2010/12/06 | 0 | 0 | 0 | 66,200 | 0 |
| 2010/12/03 | 0 | 0 | 0 | 66,200 | 0 |
| 2010/12/02 | 0 | 0 | 0 | 66,200 | 0 |
| 2010/12/01 | 66,200 | 66,200 | 66,200 | 66,200 | 1 |
| 2010/11/30 | 0 | 0 | 0 | 62,500 | 0 |
| 2010/11/29 | 0 | 0 | 0 | 62,500 | 0 |
| 2010/11/26 | 62,500 | 62,500 | 62,500 | 62,500 | 1 |
| 2010/11/25 | 60,700 | 60,700 | 60,700 | 60,700 | 1 |
| 2010/11/24 | 0 | 0 | 0 | 59,000 | 0 |
| 2010/11/22 | 0 | 0 | 0 | 59,000 | 0 |
| 2010/11/19 | 0 | 0 | 0 | 59,000 | 0 |
| 2010/11/18 | 0 | 0 | 0 | 59,000 | 0 |
| 2010/11/17 | 59,000 | 59,000 | 59,000 | 59,000 | 1 |
| 2010/11/16 | 0 | 0 | 0 | 55,000 | 0 |
| 2010/11/15 | 0 | 0 | 0 | 55,000 | 0 |
| 2010/11/12 | 55,000 | 55,000 | 55,000 | 55,000 | 2 |
| 2010/11/11 | 0 | 0 | 0 | 60,000 | 0 |
| 2010/11/10 | 0 | 0 | 0 | 60,000 | 0 |
| 2010/11/09 | 0 | 0 | 0 | 60,000 | 0 |
| 2010/11/08 | 0 | 0 | 0 | 60,000 | 0 |
| 2010/11/05 | 60,000 | 60,000 | 60,000 | 60,000 | 1 |
| 2010/11/04 | 0 | 0 | 0 | 58,200 | 0 |
| 2010/11/02 | 0 | 0 | 0 | 58,200 | 0 |
| 2010/11/01 | 0 | 0 | 0 | 58,200 | 0 |
| 2010/10/29 | 58,200 | 58,200 | 58,200 | 58,200 | 1 |
| 2010/10/28 | 56,600 | 56,600 | 56,600 | 56,600 | 2 |
| 2010/10/27 | 56,000 | 56,000 | 55,000 | 55,000 | 2 |
| 2010/10/26 | 0 | 0 | 0 | 62,800 | 0 |
| 2010/10/25 | 62,800 | 62,800 | 62,800 | 62,800 | 4 |
| 2010/10/22 | 0 | 0 | 0 | 61,000 | 0 |
| 2010/10/21 | 61,000 | 61,000 | 61,000 | 61,000 | 2 |
| 2010/10/20 | 61,000 | 61,000 | 61,000 | 61,000 | 1 |
| 2010/10/19 | 65,000 | 68,000 | 65,000 | 68,000 | 3 |
| 2010/10/18 | 51,500 | 59,000 | 51,500 | 59,000 | 2 |
| 2010/10/15 | 0 | 0 | 0 | 60,500 | 0 |
| 2010/10/14 | 0 | 0 | 0 | 60,500 | 0 |
| 2010/10/13 | 60,500 | 60,500 | 60,500 | 60,500 | 1 |
| 2010/10/12 | 0 | 0 | 0 | 73,000 | 0 |
| 2010/10/08 | 73,000 | 73,000 | 73,000 | 73,000 | 1 |
| 2010/10/07 | 71,000 | 71,000 | 71,000 | 71,000 | 2 |
| 2010/10/06 | 0 | 0 | 0 | 86,000 | 0 |
| 2010/10/05 | 0 | 0 | 0 | 86,000 | 0 |
| 2010/10/04 | 0 | 0 | 0 | 86,000 | 0 |
| 2010/10/01 | 0 | 0 | 0 | 86,000 | 0 |
| 2010/09/30 | 0 | 0 | 0 | 86,000 | 0 |
| 2010/09/29 | 0 | 0 | 0 | 86,000 | 0 |
| 2010/09/28 | 86,000 | 86,000 | 86,000 | 86,000 | 1 |
| 2010/09/27 | 86,000 | 86,000 | 86,000 | 86,000 | 2 |
| 2010/09/24 | 0 | 0 | 0 | 84,000 | 0 |
| 2010/09/22 | 0 | 0 | 0 | 84,000 | 0 |
| 2010/09/21 | 0 | 0 | 0 | 84,000 | 0 |
| 2010/09/17 | 0 | 0 | 0 | 84,000 | 0 |
| 2010/09/16 | 84,000 | 84,000 | 84,000 | 84,000 | 2 |
| 2010/09/15 | 0 | 0 | 0 | 84,000 | 0 |
| 2010/09/14 | 0 | 0 | 0 | 84,000 | 0 |
| 2010/09/13 | 0 | 0 | 0 | 84,000 | 0 |
| 2010/09/10 | 0 | 0 | 0 | 84,000 | 0 |
| 2010/09/09 | 0 | 0 | 0 | 84,000 | 0 |
| 2010/09/08 | 0 | 0 | 0 | 84,000 | 0 |
| 2010/09/07 | 0 | 0 | 0 | 84,000 | 0 |
| 2010/09/06 | 0 | 0 | 0 | 84,000 | 0 |
| 2010/09/03 | 0 | 0 | 0 | 84,000 | 0 |
| 2010/09/02 | 84,000 | 84,000 | 84,000 | 84,000 | 5 |
| 2010/09/01 | 0 | 0 | 0 | 79,600 | 0 |
| 2010/08/31 | 0 | 0 | 0 | 79,600 | 0 |
| 2010/08/30 | 88,600 | 88,600 | 79,600 | 79,600 | 3 |
| 2010/08/27 | 0 | 0 | 0 | 86,100 | 0 |
| 2010/08/26 | 86,100 | 86,100 | 86,100 | 86,100 | 4 |
| 2010/08/25 | 0 | 0 | 0 | 83,600 | 0 |
| 2010/08/24 | 0 | 0 | 0 | 83,600 | 0 |
| 2010/08/23 | 0 | 0 | 0 | 83,600 | 0 |
| 2010/08/20 | 0 | 0 | 0 | 83,600 | 0 |
| 2010/08/19 | 0 | 0 | 0 | 83,600 | 0 |
| 2010/08/18 | 0 | 0 | 0 | 83,600 | 0 |
| 2010/08/17 | 83,600 | 83,600 | 83,600 | 83,600 | 1 |
| 2010/08/16 | 0 | 0 | 0 | 98,500 | 0 |
| 2010/08/13 | 0 | 0 | 0 | 98,500 | 0 |
| 2010/08/12 | 0 | 0 | 0 | 98,500 | 0 |
| 2010/08/11 | 98,500 | 98,500 | 98,500 | 98,500 | 1 |
| 2010/08/10 | 0 | 0 | 0 | 88,000 | 0 |
| 2010/08/09 | 0 | 0 | 0 | 88,000 | 0 |
| 2010/08/06 | 0 | 0 | 0 | 88,000 | 0 |
| 2010/08/05 | 88,000 | 88,000 | 88,000 | 88,000 | 1 |
| 2010/08/04 | 0 | 0 | 0 | 113,000 | 0 |
| 2010/08/03 | 0 | 0 | 0 | 113,000 | 0 |
| 2010/08/02 | 0 | 0 | 0 | 113,000 | 0 |
| 2010/07/30 | 0 | 0 | 0 | 113,000 | 0 |
| 2010/07/29 | 0 | 0 | 0 | 113,000 | 0 |
| 2010/07/28 | 113,000 | 113,000 | 113,000 | 113,000 | 1 |
| 2010/07/27 | 0 | 0 | 0 | 110,000 | 0 |
| 2010/07/26 | 110,000 | 110,000 | 110,000 | 110,000 | 1 |
| 2010/07/23 | 0 | 0 | 0 | 110,000 | 0 |
| 2010/07/22 | 112,000 | 112,000 | 110,000 | 110,000 | 3 |
| 2010/07/21 | 133,500 | 133,500 | 133,500 | 133,500 | 1 |
| 2010/07/20 | 0 | 0 | 0 | 120,000 | 0 |
| 2010/07/16 | 120,000 | 120,000 | 120,000 | 120,000 | 1 |
| 2010/07/15 | 134,000 | 134,000 | 133,000 | 133,000 | 2 |
| 2010/07/14 | 134,000 | 134,000 | 125,000 | 130,000 | 8 |
| 2010/07/13 | 108,500 | 132,500 | 108,500 | 132,500 | 3 |
| 2010/07/12 | 110,000 | 110,000 | 108,800 | 108,800 | 9 |
| 2010/07/09 | 0 | 0 | 0 | 111,200 | 0 |
| 2010/07/08 | 0 | 0 | 0 | 111,200 | 0 |
| 2010/07/07 | 0 | 0 | 0 | 111,200 | 0 |
| 2010/07/06 | 0 | 0 | 0 | 111,200 | 0 |
| 2010/07/05 | 0 | 0 | 0 | 111,200 | 0 |
| 2010/07/02 | 0 | 0 | 0 | 111,200 | 0 |
| 2010/07/01 | 0 | 0 | 0 | 111,200 | 0 |
| 2010/06/30 | 0 | 0 | 0 | 111,200 | 0 |
| 2010/06/29 | 0 | 0 | 0 | 111,200 | 0 |
| 2010/06/28 | 111,200 | 111,200 | 111,200 | 111,200 | 1 |
| 2010/06/25 | 108,000 | 108,000 | 108,000 | 108,000 | 2 |
| 2010/06/24 | 0 | 0 | 0 | 105,000 | 0 |
| 2010/06/23 | 0 | 0 | 0 | 105,000 | 0 |
| 2010/06/22 | 0 | 0 | 0 | 105,000 | 0 |
| 2010/06/21 | 0 | 0 | 0 | 105,000 | 0 |
| 2010/06/18 | 0 | 0 | 0 | 105,000 | 0 |
| 2010/06/17 | 0 | 0 | 0 | 105,000 | 0 |
| 2010/06/16 | 0 | 0 | 0 | 105,000 | 0 |
| 2010/06/15 | 105,000 | 105,000 | 105,000 | 105,000 | 8 |
| 2010/06/14 | 0 | 0 | 0 | 105,000 | 0 |
| 2010/06/11 | 105,000 | 105,000 | 105,000 | 105,000 | 5 |
| 2010/06/10 | 105,000 | 105,000 | 105,000 | 105,000 | 2 |
| 2010/06/09 | 0 | 0 | 0 | 100,000 | 0 |
| 2010/06/08 | 95,000 | 100,000 | 95,000 | 100,000 | 5 |
| 2010/06/07 | 0 | 0 | 0 | 90,000 | 0 |
| 2010/06/04 | 90,000 | 90,000 | 90,000 | 90,000 | 1 |
| 2010/06/03 | 84,000 | 86,000 | 84,000 | 86,000 | 2 |
| 2010/06/02 | 0 | 0 | 0 | 82,000 | 0 |
| 2010/06/01 | 82,000 | 82,000 | 82,000 | 82,000 | 2 |
| 2010/05/31 | 0 | 0 | 0 | 83,000 | 0 |
| 2010/05/28 | 82,400 | 83,000 | 82,400 | 83,000 | 2 |
| 2010/05/27 | 0 | 0 | 0 | 80,000 | 0 |
| 2010/05/26 | 0 | 0 | 0 | 80,000 | 0 |
| 2010/05/25 | 73,100 | 82,000 | 73,100 | 80,000 | 14 |
| 2010/05/24 | 71,000 | 71,000 | 71,000 | 71,000 | 1 |
| 2010/05/21 | 0 | 0 | 0 | 68,900 | 0 |
| 2010/05/20 | 0 | 0 | 0 | 68,900 | 0 |
| 2010/05/19 | 0 | 0 | 0 | 68,900 | 0 |
| 2010/05/18 | 68,900 | 68,900 | 68,900 | 68,900 | 3 |
| 2010/05/17 | 0 | 0 | 0 | 82,400 | 0 |
| 2010/05/14 | 0 | 0 | 0 | 82,400 | 0 |
| 2010/05/13 | 0 | 0 | 0 | 82,400 | 0 |
| 2010/05/12 | 82,400 | 82,400 | 82,400 | 82,400 | 10 |
| 2010/05/11 | 79,900 | 79,900 | 79,900 | 79,900 | 4 |
| 2010/05/10 | 0 | 0 | 0 | 82,400 | 0 |
| 2010/05/07 | 0 | 0 | 0 | 82,400 | 0 |
| 2010/05/06 | 0 | 0 | 0 | 82,400 | 0 |
| 2010/04/30 | 82,400 | 82,400 | 82,400 | 82,400 | 3 |
| 2010/04/28 | 82,400 | 82,400 | 82,400 | 82,400 | 2 |
| 2010/04/27 | 80,000 | 80,000 | 80,000 | 80,000 | 1 |
| 2010/04/26 | 77,200 | 77,200 | 77,200 | 77,200 | 3 |
| 2010/04/23 | 78,000 | 78,000 | 75,000 | 75,000 | 12 |
| 2010/04/22 | 0 | 0 | 0 | 78,000 | 0 |
| 2010/04/21 | 75,500 | 78,000 | 75,500 | 78,000 | 6 |
| 2010/04/20 | 73,000 | 80,000 | 73,000 | 80,000 | 11 |
| 2010/04/19 | 67,900 | 70,000 | 67,900 | 70,000 | 8 |
| 2010/04/16 | 72,900 | 72,900 | 72,900 | 72,900 | 3 |
| 2010/04/15 | 65,000 | 67,000 | 63,100 | 63,100 | 3 |
| 2010/04/14 | 65,000 | 66,000 | 65,000 | 65,000 | 8 |
| 2010/04/13 | 58,000 | 60,000 | 58,000 | 60,000 | 2 |
| 2010/04/12 | 0 | 0 | 0 | 53,000 | 0 |
| 2010/04/09 | 53,000 | 53,000 | 53,000 | 53,000 | 1 |
| 2010/04/08 | 0 | 0 | 0 | 55,100 | 0 |
| 2010/04/07 | 55,100 | 55,100 | 55,100 | 55,100 | 1 |
| 2010/04/06 | 0 | 0 | 0 | 60,000 | 0 |
| 2010/04/05 | 60,000 | 60,000 | 60,000 | 60,000 | 1 |
| 2010/04/02 | 0 | 0 | 0 | 60,000 | 0 |
| 2010/04/01 | 54,400 | 60,000 | 54,400 | 60,000 | 12 |
| 2010/03/31 | 59,000 | 60,000 | 53,000 | 53,000 | 6 |
| 2010/03/30 | 55,000 | 57,000 | 55,000 | 57,000 | 4 |
| 2010/03/29 | 53,500 | 55,000 | 53,500 | 55,000 | 2 |
| 2010/03/26 | 52,000 | 52,000 | 52,000 | 52,000 | 1 |
| 2010/03/25 | 52,000 | 52,000 | 51,500 | 51,500 | 7 |
| 2010/03/16 | 50,000 | 50,000 | 50,000 | 50,000 | 2 |
| 2010/03/05 | 50,100 | 50,100 | 50,100 | 50,100 | 1 |
| 2010/03/04 | 60,000 | 60,000 | 50,100 | 50,100 | 3 |
| 2010/03/01 | 53,900 | 55,000 | 53,900 | 55,000 | 4 |
| 2010/02/25 | 52,400 | 52,400 | 52,400 | 52,400 | 4 |
| 2010/02/22 | 50,900 | 50,900 | 50,900 | 50,900 | 1 |
| 2010/02/19 | 50,000 | 50,000 | 50,000 | 50,000 | 1 |
| 2010/02/18 | 49,800 | 50,000 | 49,800 | 50,000 | 3 |
| 2010/02/17 | 49,800 | 49,800 | 49,800 | 49,800 | 1 |
| 2010/02/16 | 48,800 | 50,000 | 48,800 | 50,000 | 5 |
| 2010/02/15 | 48,800 | 48,800 | 48,800 | 48,800 | 1 |
| 2010/02/09 | 46,000 | 46,000 | 46,000 | 46,000 | 2 |
| 2010/02/08 | 47,200 | 47,200 | 47,200 | 47,200 | 2 |
| 2010/02/03 | 49,900 | 49,900 | 49,900 | 49,900 | 1 |
| 2010/02/01 | 48,000 | 48,000 | 48,000 | 48,000 | 1 |
| 2010/01/28 | 49,800 | 49,800 | 49,400 | 49,400 | 7 |
| 2010/01/26 | 48,000 | 48,000 | 48,000 | 48,000 | 2 |
| 2010/01/25 | 45,800 | 47,000 | 45,800 | 47,000 | 3 |
| 2010/01/21 | 44,500 | 44,500 | 44,500 | 44,500 | 1 |
| 2010/01/20 | 45,000 | 45,000 | 43,600 | 43,600 | 11 |
| 2010/01/19 | 45,500 | 45,500 | 45,500 | 45,500 | 2 |
| 2010/01/18 | 44,000 | 44,000 | 44,000 | 44,000 | 1 |
| 2010/01/15 | 46,000 | 46,000 | 44,000 | 44,000 | 11 |
| 2010/01/14 | 49,500 | 49,500 | 49,500 | 49,500 | 1 |
| 2010/01/13 | 51,500 | 51,500 | 51,500 | 51,500 | 2 |
| 2010/01/08 | 47,000 | 47,000 | 47,000 | 47,000 | 1 |
| 2010/01/06 | 45,200 | 45,200 | 45,200 | 45,200 | 1 |
| 2010/01/04 | 48,000 | 48,000 | 48,000 | 48,000 | 3 |