1401 (株)エムビーエス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-016566566356457,300645
2020-11-306636636476504,300650
2020-11-276336616336581,300658
2020-11-266476546366538,000653
2020-11-2565565564564510,700645
2020-11-246236506236378,000637
2020-11-2061562961162912,000629
2020-11-196206236156177,100617
2020-11-186406406236287,400628
2020-11-1765565564064112,800641
2020-11-166526556506514,300651
2020-11-1365366064565414,600654
2020-11-126606716606624,100662
2020-11-116526656526604,100660
2020-11-106546656516517,700651
2020-11-096496586496583,300658
2020-11-0665365964865510,700655
2020-11-056626636516535,800653
2020-11-046496736496685,200668
2020-11-026456536456494,800649
2020-10-306776776536536,300653
2020-10-296766916686776,800677
2020-10-287077076916962,500696
2020-10-277057056956975,800697
2020-10-267247246957017,600701
2020-10-237037066967034,600703
2020-10-227177177017033,200703
2020-10-217307307077133,500713
2020-10-207147177007017,100701
2020-10-196937066906978,200697
2020-10-1668269866568413,000684
2020-10-1566668564267273,000672
2020-10-1474075672274629,800746
2020-10-1373073872272910,800729
2020-10-127207287197193,200719
2020-10-097247317137207,100720
2020-10-087137307137245,800724
2020-10-077237307217263,600726
2020-10-0673573771571510,500715
2020-10-0572373371273317,600733
2020-10-027077157017014,700701
2020-09-307117197027109,100710
2020-09-297157167007114,200711
2020-09-287017156887153,800715
2020-09-2568971066969519,300695
2020-09-2470971266167949,300679
2020-09-2374274470771214,700712
2020-09-187407477357354,400735
2020-09-1774775172574315,500743
2020-09-1673474073073212,100732
2020-09-157307487297476,300747
2020-09-147457467257419,400741
2020-09-117587587437456,700745
2020-09-1073475472673215,200732
2020-09-097427427327346,800734
2020-09-0874074171973116,100731
2020-09-0773174071573911,100739
2020-09-0472874272773015,100730
2020-09-0372776072775126,800751
2020-09-0273874271872412,500724
2020-09-0172974472173318,700733
2020-08-3172072770672021,300720
2020-08-2875776770872067,500720
2020-08-2778578774674672,300746
2020-08-26815826772800112,000800
2020-08-25820899809811554,800811
2020-08-24800817765776217,000776
2020-08-21860903810830260,700830
2020-08-201,0121,012842858780,600858
2020-08-1986286286286217,000862
2020-08-1866271265871219,900712
2020-08-176126206086122,400612
2020-08-146096116046057,800605
2020-08-136266286186185,400618
2020-08-126086265956267,400626
2020-08-115946035816006,200600
2020-08-075795905795902,500590
2020-08-065825865765834,200583
2020-08-055855905805823,400582
2020-08-045945945725914,800591
2020-08-035855965705707,000570
2020-07-315905985835854,000585
2020-07-305926035885885,900588
2020-07-296006015845957,500595
2020-07-285946115946018,500601
2020-07-2762562559359410,300594
2020-07-2263563562062010,000620
2020-07-216486496316355,400635
2020-07-206516546436532,700653
2020-07-176536676516532,200653
2020-07-1664266564065012,500650
2020-07-1566666663865020,800650
2020-07-146846856756764,100676
2020-07-1369169566768411,900684
2020-07-107107106927024,900702
2020-07-097157156927035,100703
2020-07-0868971068970611,700706
2020-07-076887086886988,100698
2020-07-0669570867168612,900686
2020-07-036866866566646,500664
2020-07-026746796646716,700671
2020-07-016927006616747,300674
2020-06-307087106946965,600696
2020-06-297007106957088,600708
2020-06-2673073070771110,200711
2020-06-257307337157155,300715
2020-06-247247327167164,700716
2020-06-237237297037298,300729
2020-06-227277287217233,800723
2020-06-197257277227272,800727
2020-06-187377457227315,200731
2020-06-1775675672073711,100737
2020-06-1673075673075212,200752
2020-06-157117257117214,000721
2020-06-127217247027218,900721
2020-06-117337417237334,400733
2020-06-107337417287416,100741
2020-06-097327387307386,700738
2020-06-087407407317324,500732
2020-06-057357367237324,800732
2020-06-047347397217224,800722
2020-06-037497497317334,900733
2020-06-027437517357356,400735
2020-06-0176076074374512,500745
2020-05-297617767517667,100766
2020-05-287657837657767,600776
2020-05-2774776974075516,600755
2020-05-2672074972074718,100747
2020-05-2573173170172012,200720
2020-05-227257327207316,000731
2020-05-217327427247253,900725
2020-05-207407467197308,400730
2020-05-197457457347455,600745
2020-05-187597597157156,400715
2020-05-157597597177346,100734
2020-05-1472976072974012,800740
2020-05-137277297207254,700725
2020-05-127207307187276,100727
2020-05-1169072869072817,800728
2020-05-0868070768068515,200685
2020-05-076997006676947,100694
2020-05-017057056866895,400689
2020-04-3071271970170810,200708
2020-04-2866369066369011,100690
2020-04-2765766364165110,900651
2020-04-246446446216389,400638
2020-04-236106516106345,800634
2020-04-225906165906077,000607
2020-04-2163964261661610,500616
2020-04-2066966963864911,800649
2020-04-1765266564165910,500659
2020-04-1666666764165410,400654
2020-04-1568669066067616,600676
2020-04-1473773869569521,700695
2020-04-1372175671172520,300725
2020-04-1070477570471035,800710
2020-04-0960969460969426,400694
2020-04-0856859856459811,400598
2020-04-0755258055256813,900568
2020-04-065435685385497,200549
2020-04-035395645305447,800544
2020-04-025305435305369,700536
2020-04-0157459953254418,500544
2020-03-3158059857357511,600575
2020-03-3056758354455912,000559
2020-03-275756095755956,800595
2020-03-2661461457057016,400570
2020-03-2560061658560528,800605
2020-03-2454156553056525,600565
2020-03-2356256252854113,400541
2020-03-1954554551153523,500535
2020-03-1854359354354728,400547
2020-03-1751155450154836,400548
2020-03-1654457953257136,200571
2020-03-1358060053054467,600544
2020-03-1264064060062021,100620
2020-03-1169670663364113,000641
2020-03-1063168958068635,000686
2020-03-0969970064568031,100680
2020-03-0673673670171120,200711
2020-03-057687687467475,000747
2020-03-047277547277536,800753
2020-03-0376078075775718,600757
2020-03-0273078572075722,200757
2020-02-2875877872276232,300762
2020-02-2780781478879115,100791
2020-02-2679380877580417,600804
2020-02-2582183580681234,500812
2020-02-2188690986386423,900864
2020-02-209289289019162,200916
2020-02-198899208809207,600920
2020-02-189009028788898,000889
2020-02-178919178759015,900901
2020-02-149209239089163,000916
2020-02-139149229109196,100919
2020-02-129359359119154,800915
2020-02-1096796991191110,700911
2020-02-079459579239437,300943
2020-02-069459609459596,200959
2020-02-059409409269394,300939
2020-02-0489092589092510,800925
2020-02-0386689686188323,000883
2020-01-3193593586591030,700910
2020-01-3098098892592818,700928
2020-01-299961,0009789805,500980
2020-01-289849999779889,900988
2020-01-279981,0079849989,200998
2020-01-241,0081,0129981,0039,9001,003
2020-01-231,0061,0169981,0127,7001,012
2020-01-221,0161,0231,0061,00612,3001,006
2020-01-211,0101,0261,0101,0206,4001,020
2020-01-201,0021,0231,0001,0179,0001,017
2020-01-171,0351,0359801,01523,8001,015
2020-01-161,0511,0601,0111,03526,6001,035
2020-01-151,0791,0801,0501,05722,4001,057
2020-01-141,0801,1091,0421,05843,3001,058
2020-01-101,1251,1261,1001,12327,3001,123
2020-01-091,0631,1081,0631,09816,6001,098
2020-01-081,0641,0741,0431,06212,7001,062
2020-01-071,0561,0841,0561,0686,7001,068
2020-01-061,0971,0971,0531,05623,1001,056

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