1401 (株)エムビーエスの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	3,305	3,385	3,235	3,375	2,400	337.50
2016-12-29	3,425	3,425	3,230	3,305	1,500	330.50
2016-12-28	3,235	3,400	3,175	3,325	5,300	332.50
2016-12-27	3,245	3,245	3,025	3,100	9,100	310
2016-12-26	3,300	3,300	3,090	3,240	4,800	324
2016-12-22	3,445	3,490	3,300	3,300	7,700	330
2016-12-21	3,330	3,490	3,330	3,430	20,600	343
2016-12-20	3,300	3,395	3,200	3,275	23,800	327.50
2016-12-19	3,185	3,200	3,010	3,200	16,200	320
2016-12-16	2,930	2,950	2,847	2,950	7,000	295
2016-12-15	2,889	2,900	2,884	2,900	2,000	290
2016-12-14	2,826	2,863	2,826	2,863	3,400	286.30
2016-12-13	2,930	2,930	2,811	2,811	700	281.10
2016-12-12	2,900	2,950	2,900	2,920	1,000	292
2016-12-09	2,870	2,870	2,802	2,802	600	280.20
2016-12-08	2,805	2,870	2,803	2,870	1,400	287
2016-12-07	2,830	2,830	2,821	2,821	300	282.10
2016-12-06	2,820	2,830	2,820	2,830	400	283
2016-12-05	2,875	2,875	2,807	2,807	600	280.70
2016-12-01	2,860	2,880	2,860	2,875	3,600	287.50
2016-11-30	2,843	2,857	2,801	2,857	800	285.70
2016-11-29	2,854	2,854	2,766	2,827	4,300	282.70
2016-11-28	2,865	2,865	2,765	2,817	1,400	281.70
2016-11-25	2,861	2,876	2,861	2,865	2,400	286.50
2016-11-24	2,850	2,894	2,850	2,894	1,000	289.40
2016-11-22	2,821	2,835	2,821	2,835	900	283.50
2016-11-21	2,850	2,889	2,757	2,850	3,700	285
2016-11-18	2,778	2,830	2,778	2,830	3,800	283
2016-11-17	2,746	2,765	2,741	2,752	2,400	275.20
2016-11-16	2,730	2,744	2,701	2,744	1,000	274.40
2016-11-15	2,740	2,740	2,700	2,700	300	270
2016-11-14	2,720	2,745	2,719	2,723	1,200	272.30
2016-11-11	2,700	2,720	2,700	2,719	1,200	271.90
2016-11-10	2,700	2,700	2,614	2,664	500	266.40
2016-11-09	2,700	2,700	2,550	2,689	1,900	268.90
2016-11-08	2,680	2,695	2,680	2,695	700	269.50
2016-11-07	2,640	2,679	2,640	2,663	500	266.30
2016-11-04	2,620	2,680	2,620	2,640	900	264
2016-11-02	2,680	2,690	2,620	2,685	2,300	268.50
2016-11-01	2,645	2,680	2,645	2,680	700	268
2016-10-31	2,640	2,650	2,640	2,640	1,300	264
2016-10-28	2,610	2,610	2,560	2,604	1,000	260.40
2016-10-27	2,561	2,620	2,561	2,600	1,700	260
2016-10-26	2,533	2,560	2,501	2,560	900	256
2016-10-25	2,530	2,534	2,530	2,534	300	253.40
2016-10-24	2,515	2,538	2,500	2,501	1,000	250.10
2016-10-21	2,475	2,516	2,475	2,476	1,100	247.60
2016-10-20	2,530	2,530	2,487	2,487	700	248.70
2016-10-19	2,501	2,515	2,497	2,515	400	251.50
2016-10-18	2,514	2,540	2,500	2,501	2,000	250.10
2016-10-17	2,585	2,585	2,540	2,540	500	254
2016-10-14	2,572	2,595	2,572	2,572	600	257.20
2016-10-13	2,586	2,600	2,568	2,594	3,000	259.40
2016-10-12	2,575	2,600	2,530	2,567	1,600	256.70
2016-10-11	2,486	2,540	2,486	2,540	400	254
2016-10-07	2,485	2,500	2,485	2,486	900	248.60
2016-10-06	2,532	2,533	2,500	2,500	2,900	250
2016-10-05	2,520	2,560	2,520	2,539	500	253.90
2016-10-04	2,514	2,514	2,514	2,514	100	251.40
2016-10-03	2,598	2,600	2,550	2,598	1,400	259.80
2016-09-30	2,600	2,600	2,540	2,588	1,500	258.80
2016-09-29	2,590	2,590	2,589	2,589	200	258.90
2016-09-28	2,525	2,525	2,525	2,525	300	252.50
2016-09-27	2,500	2,508	2,500	2,508	200	250.80
2016-09-26	2,582	2,582	2,532	2,532	300	253.20
2016-09-23	2,535	2,550	2,500	2,532	1,600	253.20
2016-09-21	2,487	2,487	2,486	2,486	400	248.60
2016-09-20	2,453	2,500	2,453	2,500	200	250
2016-09-16	2,436	2,470	2,436	2,470	500	247
2016-09-15	2,493	2,493	2,485	2,485	700	248.50
2016-09-14	2,494	2,495	2,494	2,495	200	249.50
2016-09-13	2,493	2,500	2,493	2,500	200	250
2016-09-12	2,500	2,560	2,500	2,500	800	250
2016-09-09	2,550	2,550	2,499	2,500	1,400	250
2016-09-08	2,500	2,500	2,485	2,486	600	248.60
2016-09-06	2,495	2,495	2,495	2,495	300	249.50
2016-09-05	2,490	2,491	2,490	2,491	500	249.10
2016-09-01	2,445	2,484	2,445	2,484	700	248.40
2016-08-31	2,465	2,465	2,441	2,441	700	244.10
2016-08-30	2,412	2,465	2,412	2,415	1,200	241.50
2016-08-29	2,495	2,500	2,460	2,460	500	246
2016-08-26	2,450	2,500	2,450	2,463	300	246.30
2016-08-25	2,481	2,481	2,450	2,450	1,300	245
2016-08-24	2,569	2,569	2,500	2,530	400	253
2016-08-23	2,472	2,500	2,472	2,472	900	247.20
2016-08-22	2,600	2,600	2,545	2,570	1,300	257
2016-08-19	2,400	2,402	2,397	2,402	1,000	240.20
2016-08-18	2,402	2,402	2,400	2,400	600	240
2016-08-17	2,487	2,487	2,433	2,433	300	243.30
2016-08-16	2,490	2,490	2,400	2,400	400	240
2016-08-15	2,490	2,490	2,490	2,490	100	249
2016-08-10	2,430	2,500	2,430	2,500	200	250
2016-08-09	2,380	2,385	2,370	2,385	1,200	238.50
2016-08-08	2,402	2,402	2,381	2,381	600	238.10
2016-08-04	2,406	2,406	2,406	2,406	500	240.60
2016-08-03	2,432	2,470	2,431	2,434	400	243.40
2016-08-02	2,470	2,550	2,470	2,500	700	250
2016-08-01	2,450	2,550	2,420	2,420	600	242
2016-07-29	2,380	2,469	2,380	2,451	900	245.10
2016-07-28	2,373	2,412	2,373	2,375	700	237.50
2016-07-27	2,367	2,409	2,361	2,370	1,200	237
2016-07-26	2,450	2,450	2,350	2,350	2,000	235
2016-07-25	2,604	2,604	2,460	2,460	1,300	246
2016-07-22	2,629	2,629	2,525	2,529	1,100	252.90
2016-07-21	2,558	2,625	2,528	2,531	1,300	253.10
2016-07-20	2,559	2,559	2,500	2,515	700	251.50
2016-07-19	2,524	2,560	2,524	2,530	600	253
2016-07-15	2,471	2,530	2,471	2,529	1,100	252.90
2016-07-14	2,464	2,489	2,464	2,474	1,400	247.40
2016-07-13	2,650	2,650	2,463	2,463	3,600	246.30
2016-07-12	2,788	2,815	2,595	2,600	6,000	260
2016-07-11	2,799	2,799	2,618	2,745	4,800	274.50
2016-07-08	2,530	2,530	2,461	2,511	2,300	251.10
2016-07-07	2,719	2,720	2,653	2,679	900	267.90
2016-07-06	2,700	2,700	2,700	2,700	200	270
2016-07-05	2,660	2,700	2,660	2,700	200	270
2016-07-04	2,675	2,745	2,650	2,745	1,300	274.50
2016-07-01	2,652	2,700	2,650	2,700	1,900	270
2016-06-30	2,675	2,695	2,651	2,695	500	269.50
2016-06-29	2,575	2,625	2,575	2,625	500	262.50
2016-06-28	2,549	2,549	2,407	2,455	400	245.50
2016-06-27	2,345	2,580	2,345	2,499	1,100	249.90
2016-06-24	2,700	2,700	2,320	2,326	5,800	232.60
2016-06-23	2,530	2,550	2,529	2,550	1,400	255
2016-06-22	2,550	2,550	2,550	2,550	400	255
2016-06-21	2,551	2,565	2,550	2,565	600	256.50
2016-06-20	2,550	2,599	2,500	2,599	300	259.90
2016-06-17	2,503	2,503	2,450	2,450	1,700	245
2016-06-16	2,543	2,543	2,430	2,430	1,300	243
2016-06-15	2,600	2,600	2,530	2,530	700	253
2016-06-14	2,730	2,730	2,600	2,600	4,100	260
2016-06-13	2,868	2,897	2,729	2,730	9,000	273
2016-06-10	2,660	2,820	2,660	2,818	5,900	281.80
2016-06-09	2,620	2,626	2,541	2,600	4,200	260
2016-06-08	2,600	2,697	2,600	2,630	2,200	263
2016-06-07	2,589	2,610	2,589	2,600	2,800	260
2016-06-06	2,600	2,601	2,589	2,589	700	258.90
2016-06-03	2,600	2,639	2,547	2,547	1,800	254.70
2016-06-02	2,589	2,618	2,550	2,599	1,200	259.90
2016-06-01	2,546	2,595	2,546	2,589	1,900	258.90
2016-05-31	2,450	2,551	2,450	2,545	2,200	254.50
2016-05-30	2,460	2,510	2,405	2,424	2,100	242.40
2016-05-27	2,968	2,968	2,452	2,452	9,500	245.20
2016-05-26	2,582	2,698	2,582	2,620	3,500	262
2016-05-25	2,596	2,650	2,550	2,550	2,700	255
2016-05-24	2,426	2,590	2,426	2,552	4,300	255.20
2016-05-23	2,340	2,450	2,290	2,450	2,700	245
2016-05-20	2,244	2,348	2,209	2,340	3,700	234
2016-05-19	2,141	2,344	2,121	2,344	4,700	234.40
2016-05-18	2,030	2,339	2,030	2,141	3,500	214.10
2016-05-17	2,036	2,100	2,030	2,061	4,300	206.10
2016-05-16	2,169	2,169	2,025	2,025	2,000	202.50
2016-05-13	2,250	2,350	2,200	2,219	1,200	221.90
2016-05-12	2,200	2,200	2,132	2,150	3,000	215
2016-05-11	2,281	2,330	2,260	2,266	2,500	226.60
2016-05-10	2,336	2,336	2,277	2,329	3,300	232.90
2016-05-09	2,405	2,450	2,386	2,386	2,100	238.60
2016-05-06	2,450	2,450	2,400	2,405	2,400	240.50
2016-05-02	2,410	2,450	2,401	2,450	700	245
2016-04-28	2,549	2,549	2,450	2,450	800	245
2016-04-27	2,501	2,551	2,500	2,500	2,000	250
2016-04-26	2,628	2,632	2,510	2,560	1,500	256
2016-04-25	2,621	2,653	2,600	2,600	3,200	260
2016-04-22	2,655	2,655	2,606	2,606	2,200	260.60
2016-04-21	2,622	2,639	2,601	2,601	4,200	260.10
2016-04-20	2,700	2,700	2,601	2,622	8,600	262.20
2016-04-19	2,994	2,994	2,729	2,729	21,600	272.90
2016-04-18	2,550	2,982	2,501	2,982	52,600	298.20
2016-04-15	2,550	2,550	2,440	2,482	5,900	248.20
2016-04-14	2,380	2,380	2,300	2,330	4,100	233
2016-04-13	2,400	2,491	2,400	2,421	2,400	242.10
2016-04-12	2,498	2,498	2,380	2,420	3,700	242
2016-04-11	2,628	2,628	2,450	2,501	5,900	250.10
2016-04-08	2,500	2,659	2,377	2,630	9,000	263
2016-04-07	2,810	2,810	2,503	2,503	27,900	250.30
2016-04-06	2,960	2,980	2,324	2,798	91,200	279.80
2016-04-05	2,550	2,550	2,550	2,550	2,300	255
2016-04-04	2,050	2,050	2,050	2,050	2,900	205
2016-04-01	1,700	1,700	1,650	1,650	1,200	165
2016-03-31	1,700	1,700	1,700	1,700	1,800	170
2016-03-30	1,663	1,720	1,663	1,700	900	170
2016-03-29	1,715	1,715	1,700	1,700	500	170
2016-03-28	1,750	1,750	1,715	1,715	900	171.50
2016-03-25	1,763	1,763	1,763	1,763	300	176.30
2016-03-23	1,700	1,713	1,700	1,712	600	171.20
2016-03-18	1,700	1,700	1,700	1,700	100	170
2016-03-17	1,775	1,820	1,775	1,820	700	182
2016-03-16	1,725	1,775	1,725	1,775	1,300	177.50
2016-03-15	1,675	1,715	1,675	1,715	600	171.50
2016-03-14	1,685	1,685	1,661	1,661	400	166.10
2016-03-11	1,680	1,680	1,653	1,653	1,500	165.30
2016-03-10	1,715	1,715	1,635	1,690	1,100	169
2016-03-09	1,751	1,760	1,701	1,755	1,900	175.50
2016-03-08	1,868	1,950	1,831	1,831	7,200	183.10
2016-03-07	1,903	1,941	1,804	1,828	8,100	182.80
2016-03-04	1,834	1,900	1,731	1,743	8,100	174.30
2016-03-03	1,580	1,800	1,580	1,714	1,700	171.40
2016-03-02	1,589	1,620	1,589	1,620	200	162
2016-03-01	1,538	1,550	1,538	1,550	200	155
2016-02-29	1,594	1,601	1,594	1,601	200	160.10
2016-02-25	1,532	1,630	1,532	1,555	900	155.50
2016-02-24	1,602	1,602	1,487	1,489	900	148.90
2016-02-23	1,585	1,585	1,493	1,493	700	149.30
2016-02-22	1,575	1,629	1,575	1,629	400	162.90
2016-02-19	1,554	1,554	1,550	1,550	200	155
2016-02-18	1,458	1,533	1,454	1,454	1,200	145.40
2016-02-17	1,528	1,528	1,527	1,528	400	152.80
2016-02-16	1,555	1,556	1,550	1,550	800	155
2016-02-15	1,495	1,499	1,333	1,465	1,700	146.50
2016-02-12	1,554	1,554	1,370	1,465	4,700	146.50
2016-02-10	1,948	1,948	1,590	1,648	6,400	164.80
2016-02-09	1,502	1,717	1,502	1,717	1,500	171.70
2016-02-08	1,491	1,508	1,491	1,508	300	150.80
2016-02-05	1,618	1,618	1,490	1,491	900	149.10
2016-02-04	1,600	1,600	1,599	1,600	400	160
2016-02-03	1,600	1,600	1,580	1,580	800	158
2016-02-02	1,580	1,620	1,580	1,620	300	162
2016-02-01	1,575	1,580	1,540	1,580	500	158
2016-01-29	1,580	1,590	1,570	1,570	400	157
2016-01-28	1,659	1,659	1,540	1,540	800	154
2016-01-27	1,620	1,620	1,620	1,620	300	162
2016-01-26	1,510	1,660	1,510	1,660	500	166
2016-01-25	1,590	1,630	1,545	1,630	1,200	163
2016-01-22	1,490	1,590	1,455	1,500	1,500	150
2016-01-21	1,461	1,570	1,461	1,570	1,400	157
2016-01-20	1,496	1,496	1,461	1,461	900	146.10
2016-01-19	1,527	1,527	1,527	1,527	100	152.70
2016-01-18	1,567	1,567	1,500	1,567	1,700	156.70
2016-01-15	1,637	1,638	1,637	1,638	300	163.80
2016-01-14	1,635	1,635	1,635	1,635	200	163.50
2016-01-13	1,628	1,650	1,600	1,650	1,500	165
2016-01-12	1,678	1,678	1,600	1,610	2,300	161
2016-01-08	1,678	1,678	1,678	1,678	100	167.80
2016-01-07	1,716	1,716	1,679	1,679	200	167.90
2016-01-06	1,756	1,756	1,756	1,756	400	175.60
2016-01-05	1,710	1,710	1,676	1,676	600	167.60
2016-01-04	1,735	1,735	1,690	1,690	1,700	169

分割・併合履歴： [2017-03-29]1株→10株 [2011-05-27]1株→100株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

1401 (株)エムビーエス の時系列データ [2016年度]

1401 (株)エムビーエスの時系列データ [2016年度]