1401 (株)エムビーエス の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-09-245275345275282,600528
2021-09-2253053052052712,900527
2021-09-215385385305337,700533
2021-09-175385395375386,200538
2021-09-165385405375373,600537
2021-09-155405405385401,600540
2021-09-1453954153754011,800540
2021-09-135385405365373,400537
2021-09-105415415375404,900540
2021-09-095415415375398,200539
2021-09-085385415365415,100541
2021-09-0753154853154124,400541
2021-09-065295335295307,400530
2021-09-035305305285303,700530
2021-09-025305325305307,800530
2021-09-0153353653153213,700532
2021-08-315375375345354,200535
2021-08-305325345325329,700532
2021-08-275355395335393,000539
2021-08-265365405355403,000540
2021-08-255365405365364,100536
2021-08-245335385305352,600535
2021-08-2354554553253516,200535
2021-08-205475505415476,000547
2021-08-195585585475477,000547
2021-08-185525595525584,400558
2021-08-1756056055255210,600552
2021-08-1656056555956213,300562
2021-08-1355656255455911,100559
2021-08-125515565515545,600554
2021-08-115505545495517,500551
2021-08-105515545485495,800549
2021-08-065505535465482,900548
2021-08-055565565495507,400550
2021-08-045655655515569,100556
2021-08-035675695595635,100563
2021-08-0257157355856712,400567
2021-07-3056157955457123,400571
2021-07-295455655455659,300565
2021-07-2856156154754823,300548
2021-07-2755456555356112,200561
2021-07-2657657655255824,400558
2021-07-2157257756656715,000567
2021-07-2058859056856931,100569
2021-07-19598622577588202,600588
2021-07-1655356155255851,500558
2021-07-15594614565570385,600570
2021-07-14580634578634392,200634
2021-07-135325345315343,400534
2021-07-125265345255306,200530
2021-07-095205265205263,300526
2021-07-085245325225225,500522
2021-07-075215385215329,600532
2021-07-0653253252552613,100526
2021-07-055335355315314,900531
2021-07-025345385335334,300533
2021-07-015395395345342,800534
2021-06-305405415385401,600540
2021-06-295355415335363,900536
2021-06-285415415335343,300534
2021-06-2553654353153417,500534
2021-06-245295345275346,200534
2021-06-235255265235255,400525
2021-06-225265265245243,400524
2021-06-215285285255257,500525
2021-06-185265325265283,600528
2021-06-175295305255265,000526
2021-06-165295365295321,800532
2021-06-155305305295293,500529
2021-06-145345355305304,800530
2021-06-1154354853453416,000534
2021-06-105435475365399,800539
2021-06-095425485425465,500546
2021-06-085545545385382,900538
2021-06-075555555365378,000537
2021-06-045395505395459,700545
2021-06-035365385305336,800533
2021-06-025375375225375,300537
2021-06-0153053552053212,800532
2021-05-315325375235293,400529
2021-05-285275385275358,200535
2021-05-275345375235295,600529
2021-05-265385395325346,000534
2021-05-255465465375384,300538
2021-05-2454654653053414,000534
2021-05-2156156154454810,200548
2021-05-205555665515518,000551
2021-05-195345595345546,300554
2021-05-1852454052253411,000534
2021-05-1754854851952813,200528
2021-05-145515515405489,600548
2021-05-1356056854855122,300551
2021-05-125805805645699,200569
2021-05-115825825805803,100580
2021-05-105875885825823,500582
2021-05-075865895865891,800589
2021-05-065905905835895,500589
2021-04-305905905875871,500587
2021-04-285915915855903,600590
2021-04-275935935905913,600591
2021-04-265945945905933,900593
2021-04-235905935885897,200589
2021-04-225835965835943,600594
2021-04-2158659458058016,600580
2021-04-205975975945969,500596
2021-04-195966005955973,700597
2021-04-166006005975984,100598
2021-04-155986005985986,400598
2021-04-1460060359859919,700599
2021-04-136036046026037,700603
2021-04-126036036006003,800600
2021-04-095996035996033,600603
2021-04-086006025985987,000598
2021-04-076016035996006,700600
2021-04-0660160560060212,900602
2021-04-056016056016045,000604
2021-04-026046046016017,500601
2021-04-016066066026042,300604
2021-03-316056066026066,800606
2021-03-306056056026022,600602
2021-03-296056076026077,300607
2021-03-266046046026041,500604
2021-03-2559960659860212,100602
2021-03-2460260659959913,800599
2021-03-236056086026088,400608
2021-03-226106106066071,800607
2021-03-196116116066073,500607
2021-03-186046116046117,800611
2021-03-176076076026033,600603
2021-03-166086086016016,000601
2021-03-1560960960060212,600602
2021-03-1260661060360910,900609
2021-03-116036056016041,500604
2021-03-106046056036035,400603
2021-03-096016036006034,400603
2021-03-085996035955957,100595
2021-03-055945995905996,100599
2021-03-046026035945969,500596
2021-03-036006086006024,100602
2021-03-026056075986006,600600
2021-03-015996105996055,400605
2021-02-2659161258859922,900599
2021-02-2561661660960912,100609
2021-02-246116186106119,800611
2021-02-2261562261461614,600616
2021-02-1962162561661811,100618
2021-02-1863063562462511,400625
2021-02-1762863862763728,600637
2021-02-166216256196255,600625
2021-02-156206256196198,500619
2021-02-126206266196218,300621
2021-02-106246246206204,300620
2021-02-096226296226244,100624
2021-02-086206266206216,100621
2021-02-056256276206237,000623
2021-02-046256306206243,000624
2021-02-036246296246251,800625
2021-02-026206276206243,800624
2021-02-016156216156208,700620
2021-01-2963264261562114,200621
2021-01-286336416326415,700641
2021-01-276396446356436,700643
2021-01-266436476396393,500639
2021-01-256496496346405,600640
2021-01-2264264263163312,300633
2021-01-216416456366405,400640
2021-01-206506506376375,500637
2021-01-196416436356433,700643
2021-01-186336446316377,300637
2021-01-1564064963363315,900633
2021-01-1466166163764041,500640
2021-01-1365667865567039,800670
2021-01-1265566864566137,100661
2021-01-0869569766566585,800665
2021-01-07814849698703678,300703
2021-01-0667870967770961,600709
2021-01-055996095916097,700609
2021-01-045955995905998,600599

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