1401 (株)エムビーエス の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-11-25 | 513 | 513 | 507 | 508 | 6,500 | 508 |
| 2022-11-24 | 508 | 512 | 507 | 512 | 3,100 | 512 |
| 2022-11-22 | 511 | 511 | 505 | 508 | 4,100 | 508 |
| 2022-11-21 | 513 | 513 | 507 | 510 | 1,700 | 510 |
| 2022-11-18 | 512 | 513 | 510 | 513 | 3,400 | 513 |
| 2022-11-17 | 512 | 512 | 510 | 510 | 1,800 | 510 |
| 2022-11-16 | 510 | 511 | 510 | 510 | 2,500 | 510 |
| 2022-11-15 | 509 | 510 | 505 | 510 | 3,900 | 510 |
| 2022-11-14 | 509 | 510 | 509 | 509 | 2,500 | 509 |
| 2022-11-11 | 506 | 510 | 502 | 509 | 4,900 | 509 |
| 2022-11-10 | 502 | 505 | 501 | 501 | 1,600 | 501 |
| 2022-11-09 | 501 | 504 | 501 | 501 | 4,200 | 501 |
| 2022-11-08 | 502 | 506 | 502 | 503 | 1,200 | 503 |
| 2022-11-07 | 504 | 508 | 501 | 502 | 2,400 | 502 |
| 2022-11-04 | 501 | 508 | 501 | 502 | 800 | 502 |
| 2022-11-02 | 508 | 510 | 500 | 501 | 5,900 | 501 |
| 2022-11-01 | 501 | 509 | 501 | 508 | 3,100 | 508 |
| 2022-10-31 | 499 | 509 | 499 | 500 | 1,800 | 500 |
| 2022-10-28 | 509 | 509 | 499 | 499 | 5,600 | 499 |
| 2022-10-27 | 508 | 508 | 502 | 502 | 1,800 | 502 |
| 2022-10-26 | 505 | 508 | 501 | 502 | 4,000 | 502 |
| 2022-10-25 | 506 | 506 | 501 | 503 | 7,100 | 503 |
| 2022-10-24 | 504 | 505 | 502 | 502 | 5,000 | 502 |
| 2022-10-21 | 506 | 506 | 503 | 504 | 900 | 504 |
| 2022-10-20 | 504 | 504 | 503 | 503 | 3,900 | 503 |
| 2022-10-19 | 505 | 505 | 500 | 504 | 500 | 504 |
| 2022-10-18 | 495 | 499 | 493 | 499 | 800 | 499 |
| 2022-10-17 | 491 | 498 | 491 | 493 | 4,500 | 493 |
| 2022-10-14 | 507 | 507 | 488 | 488 | 6,900 | 488 |
| 2022-10-13 | 501 | 508 | 500 | 500 | 3,100 | 500 |
| 2022-10-12 | 500 | 508 | 500 | 508 | 1,400 | 508 |
| 2022-10-11 | 510 | 510 | 499 | 502 | 2,800 | 502 |
| 2022-10-07 | 502 | 510 | 502 | 510 | 2,700 | 510 |
| 2022-10-06 | 507 | 507 | 503 | 504 | 900 | 504 |
| 2022-10-05 | 504 | 505 | 504 | 505 | 400 | 505 |
| 2022-10-04 | 498 | 508 | 498 | 506 | 2,500 | 506 |
| 2022-10-03 | 508 | 508 | 498 | 498 | 3,400 | 498 |
| 2022-09-30 | 508 | 508 | 500 | 501 | 2,500 | 501 |
| 2022-09-29 | 508 | 510 | 508 | 508 | 1,000 | 508 |
| 2022-09-28 | 514 | 514 | 508 | 508 | 3,200 | 508 |
| 2022-09-27 | 520 | 520 | 510 | 511 | 800 | 511 |
| 2022-09-26 | 525 | 525 | 512 | 513 | 7,200 | 513 |
| 2022-09-22 | 506 | 511 | 504 | 510 | 3,300 | 510 |
| 2022-09-21 | 510 | 510 | 506 | 510 | 2,000 | 510 |
| 2022-09-20 | 514 | 514 | 508 | 511 | 2,500 | 511 |
| 2022-09-16 | 505 | 506 | 505 | 506 | 1,700 | 506 |
| 2022-09-15 | 512 | 512 | 505 | 505 | 3,000 | 505 |
| 2022-09-14 | 510 | 510 | 505 | 506 | 3,800 | 506 |
| 2022-09-13 | 513 | 513 | 511 | 511 | 900 | 511 |
| 2022-09-12 | 504 | 514 | 504 | 513 | 1,200 | 513 |
| 2022-09-09 | 513 | 513 | 504 | 504 | 6,000 | 504 |
| 2022-09-08 | 510 | 511 | 508 | 510 | 9,300 | 510 |
| 2022-09-07 | 508 | 509 | 508 | 508 | 400 | 508 |
| 2022-09-06 | 510 | 512 | 508 | 512 | 3,900 | 512 |
| 2022-09-05 | 511 | 515 | 510 | 510 | 800 | 510 |
| 2022-09-02 | 510 | 516 | 510 | 516 | 900 | 516 |
| 2022-09-01 | 510 | 510 | 510 | 510 | 300 | 510 |
| 2022-08-31 | 513 | 516 | 510 | 510 | 1,300 | 510 |
| 2022-08-30 | 517 | 519 | 511 | 519 | 600 | 519 |
| 2022-08-29 | 515 | 515 | 510 | 510 | 2,400 | 510 |
| 2022-08-26 | 516 | 518 | 513 | 515 | 2,000 | 515 |
| 2022-08-25 | 521 | 523 | 516 | 516 | 4,000 | 516 |
| 2022-08-24 | 512 | 519 | 512 | 519 | 1,800 | 519 |
| 2022-08-23 | 519 | 519 | 511 | 511 | 3,300 | 511 |
| 2022-08-22 | 519 | 521 | 519 | 519 | 4,500 | 519 |
| 2022-08-19 | 519 | 521 | 519 | 519 | 1,800 | 519 |
| 2022-08-18 | 519 | 520 | 513 | 519 | 4,100 | 519 |
| 2022-08-17 | 523 | 523 | 518 | 519 | 5,200 | 519 |
| 2022-08-16 | 521 | 521 | 516 | 517 | 1,900 | 517 |
| 2022-08-15 | 518 | 518 | 516 | 516 | 2,200 | 516 |
| 2022-08-12 | 526 | 526 | 519 | 519 | 2,600 | 519 |
| 2022-08-10 | 519 | 519 | 518 | 519 | 3,300 | 519 |
| 2022-08-09 | 519 | 522 | 517 | 519 | 2,800 | 519 |
| 2022-08-08 | 518 | 524 | 518 | 519 | 3,700 | 519 |
| 2022-08-05 | 522 | 522 | 512 | 518 | 4,900 | 518 |
| 2022-08-04 | 524 | 524 | 515 | 522 | 2,300 | 522 |
| 2022-08-03 | 519 | 521 | 513 | 513 | 3,100 | 513 |
| 2022-08-02 | 520 | 522 | 515 | 519 | 2,800 | 519 |
| 2022-08-01 | 519 | 521 | 519 | 519 | 1,900 | 519 |
| 2022-07-29 | 508 | 524 | 508 | 519 | 2,200 | 519 |
| 2022-07-28 | 520 | 525 | 502 | 502 | 10,900 | 502 |
| 2022-07-27 | 513 | 519 | 513 | 519 | 4,100 | 519 |
| 2022-07-26 | 516 | 516 | 509 | 513 | 5,900 | 513 |
| 2022-07-25 | 517 | 517 | 507 | 512 | 9,300 | 512 |
| 2022-07-22 | 511 | 513 | 511 | 511 | 3,400 | 511 |
| 2022-07-21 | 517 | 517 | 508 | 511 | 7,100 | 511 |
| 2022-07-20 | 525 | 529 | 516 | 517 | 13,000 | 517 |
| 2022-07-19 | 538 | 538 | 514 | 520 | 18,800 | 520 |
| 2022-07-15 | 522 | 522 | 500 | 500 | 13,800 | 500 |
| 2022-07-14 | 534 | 540 | 514 | 522 | 84,900 | 522 |
| 2022-07-13 | 500 | 545 | 500 | 509 | 29,300 | 509 |
| 2022-07-12 | 499 | 504 | 499 | 503 | 3,900 | 503 |
| 2022-07-11 | 508 | 508 | 502 | 502 | 2,100 | 502 |
| 2022-07-08 | 504 | 504 | 497 | 497 | 1,900 | 497 |
| 2022-07-07 | 500 | 505 | 498 | 500 | 2,000 | 500 |
| 2022-07-06 | 505 | 505 | 500 | 500 | 3,200 | 500 |
| 2022-07-05 | 499 | 505 | 499 | 500 | 3,600 | 500 |
| 2022-07-04 | 504 | 504 | 498 | 498 | 1,800 | 498 |
| 2022-07-01 | 496 | 498 | 496 | 498 | 900 | 498 |
| 2022-06-30 | 502 | 507 | 492 | 496 | 3,200 | 496 |
| 2022-06-29 | 505 | 505 | 489 | 494 | 2,100 | 494 |
| 2022-06-28 | 504 | 504 | 482 | 497 | 4,300 | 497 |
| 2022-06-27 | 500 | 500 | 486 | 488 | 2,700 | 488 |
| 2022-06-24 | 490 | 491 | 487 | 490 | 4,200 | 490 |
| 2022-06-23 | 487 | 489 | 487 | 489 | 1,200 | 489 |
| 2022-06-22 | 492 | 492 | 486 | 489 | 1,200 | 489 |
| 2022-06-21 | 493 | 493 | 483 | 490 | 1,100 | 490 |
| 2022-06-20 | 488 | 488 | 485 | 486 | 1,700 | 486 |
| 2022-06-17 | 498 | 498 | 482 | 490 | 3,100 | 490 |
| 2022-06-16 | 498 | 498 | 484 | 484 | 1,200 | 484 |
| 2022-06-15 | 497 | 499 | 497 | 499 | 500 | 499 |
| 2022-06-14 | 487 | 490 | 484 | 490 | 5,800 | 490 |
| 2022-06-13 | 496 | 496 | 488 | 488 | 2,700 | 488 |
| 2022-06-10 | 498 | 498 | 495 | 496 | 5,300 | 496 |
| 2022-06-09 | 498 | 499 | 491 | 494 | 6,700 | 494 |
| 2022-06-08 | 505 | 506 | 497 | 499 | 3,000 | 499 |
| 2022-06-07 | 503 | 508 | 498 | 499 | 3,400 | 499 |
| 2022-06-06 | 499 | 504 | 497 | 504 | 2,900 | 504 |
| 2022-06-03 | 503 | 503 | 498 | 500 | 1,800 | 500 |
| 2022-06-02 | 503 | 505 | 498 | 505 | 2,700 | 505 |
| 2022-06-01 | 505 | 505 | 496 | 498 | 5,400 | 498 |
| 2022-05-31 | 494 | 506 | 494 | 506 | 2,000 | 506 |
| 2022-05-30 | 508 | 508 | 501 | 501 | 2,200 | 501 |
| 2022-05-27 | 487 | 500 | 487 | 497 | 3,400 | 497 |
| 2022-05-26 | 500 | 500 | 495 | 495 | 1,100 | 495 |
| 2022-05-25 | 512 | 512 | 501 | 505 | 2,500 | 505 |
| 2022-05-24 | 504 | 504 | 498 | 498 | 1,700 | 498 |
| 2022-05-23 | 508 | 518 | 497 | 506 | 3,500 | 506 |
| 2022-05-20 | 498 | 508 | 498 | 508 | 1,700 | 508 |
| 2022-05-19 | 505 | 505 | 494 | 498 | 6,800 | 498 |
| 2022-05-18 | 512 | 512 | 510 | 511 | 900 | 511 |
| 2022-05-17 | 520 | 520 | 502 | 502 | 4,700 | 502 |
| 2022-05-16 | 504 | 522 | 504 | 510 | 4,800 | 510 |
| 2022-05-13 | 521 | 535 | 506 | 508 | 7,800 | 508 |
| 2022-05-12 | 538 | 542 | 522 | 522 | 8,200 | 522 |
| 2022-05-11 | 524 | 540 | 516 | 538 | 4,800 | 538 |
| 2022-05-10 | 520 | 523 | 506 | 523 | 8,300 | 523 |
| 2022-05-09 | 543 | 545 | 512 | 523 | 10,200 | 523 |
| 2022-05-06 | 549 | 554 | 541 | 543 | 15,200 | 543 |
| 2022-05-02 | 537 | 545 | 537 | 544 | 5,300 | 544 |
| 2022-04-28 | 532 | 537 | 532 | 532 | 5,100 | 532 |
| 2022-04-27 | 530 | 532 | 524 | 532 | 4,900 | 532 |
| 2022-04-26 | 525 | 527 | 524 | 524 | 1,700 | 524 |
| 2022-04-25 | 532 | 532 | 519 | 524 | 4,400 | 524 |
| 2022-04-22 | 517 | 525 | 509 | 525 | 5,000 | 525 |
| 2022-04-21 | 514 | 518 | 511 | 517 | 4,000 | 517 |
| 2022-04-20 | 510 | 515 | 503 | 511 | 6,300 | 511 |
| 2022-04-19 | 512 | 512 | 503 | 510 | 4,600 | 510 |
| 2022-04-18 | 504 | 506 | 503 | 503 | 3,000 | 503 |
| 2022-04-15 | 518 | 518 | 501 | 501 | 4,100 | 501 |
| 2022-04-14 | 530 | 534 | 512 | 518 | 15,400 | 518 |
| 2022-04-13 | 499 | 517 | 496 | 512 | 7,800 | 512 |
| 2022-04-12 | 501 | 501 | 494 | 499 | 3,300 | 499 |
| 2022-04-11 | 507 | 510 | 500 | 501 | 2,000 | 501 |
| 2022-04-08 | 507 | 507 | 494 | 496 | 1,900 | 496 |
| 2022-04-07 | 498 | 502 | 495 | 500 | 4,100 | 500 |
| 2022-04-06 | 508 | 508 | 498 | 500 | 3,700 | 500 |
| 2022-04-05 | 512 | 513 | 501 | 501 | 2,100 | 501 |
| 2022-04-04 | 503 | 512 | 492 | 508 | 5,900 | 508 |
| 2022-04-01 | 496 | 503 | 496 | 503 | 1,900 | 503 |
| 2022-03-31 | 507 | 512 | 497 | 506 | 2,700 | 506 |
| 2022-03-30 | 512 | 512 | 499 | 499 | 1,800 | 499 |
| 2022-03-29 | 494 | 498 | 494 | 494 | 3,700 | 494 |
| 2022-03-28 | 504 | 504 | 494 | 494 | 4,000 | 494 |
| 2022-03-25 | 499 | 506 | 494 | 494 | 5,400 | 494 |
| 2022-03-24 | 490 | 513 | 485 | 485 | 3,500 | 485 |
| 2022-03-23 | 495 | 496 | 490 | 496 | 4,600 | 496 |
| 2022-03-22 | 495 | 497 | 488 | 488 | 5,400 | 488 |
| 2022-03-18 | 496 | 496 | 490 | 495 | 2,600 | 495 |
| 2022-03-17 | 490 | 494 | 485 | 491 | 8,000 | 491 |
| 2022-03-16 | 483 | 485 | 478 | 482 | 1,900 | 482 |
| 2022-03-15 | 476 | 476 | 475 | 475 | 700 | 475 |
| 2022-03-14 | 477 | 479 | 475 | 475 | 6,700 | 475 |
| 2022-03-11 | 473 | 477 | 468 | 477 | 4,900 | 477 |
| 2022-03-10 | 479 | 495 | 474 | 474 | 5,600 | 474 |
| 2022-03-09 | 478 | 482 | 471 | 471 | 6,500 | 471 |
| 2022-03-08 | 480 | 483 | 478 | 479 | 1,200 | 479 |
| 2022-03-07 | 487 | 489 | 481 | 481 | 1,100 | 481 |
| 2022-03-04 | 500 | 500 | 488 | 489 | 4,800 | 489 |
| 2022-03-03 | 503 | 506 | 495 | 495 | 2,700 | 495 |
| 2022-03-02 | 495 | 503 | 490 | 493 | 7,800 | 493 |
| 2022-03-01 | 494 | 494 | 475 | 487 | 3,300 | 487 |
| 2022-02-28 | 479 | 498 | 475 | 494 | 4,600 | 494 |
| 2022-02-25 | 478 | 478 | 470 | 475 | 6,400 | 475 |
| 2022-02-24 | 479 | 479 | 470 | 470 | 5,000 | 470 |
| 2022-02-22 | 482 | 487 | 476 | 481 | 5,300 | 481 |
| 2022-02-21 | 479 | 488 | 474 | 482 | 4,700 | 482 |
| 2022-02-18 | 485 | 493 | 478 | 479 | 6,700 | 479 |
| 2022-02-17 | 484 | 494 | 482 | 485 | 13,000 | 485 |
| 2022-02-16 | 487 | 494 | 484 | 484 | 2,800 | 484 |
| 2022-02-15 | 495 | 495 | 483 | 483 | 5,000 | 483 |
| 2022-02-14 | 493 | 495 | 485 | 490 | 3,100 | 490 |
| 2022-02-10 | 488 | 489 | 481 | 483 | 8,700 | 483 |
| 2022-02-09 | 489 | 489 | 482 | 488 | 2,800 | 488 |
| 2022-02-08 | 491 | 491 | 479 | 481 | 3,200 | 481 |
| 2022-02-07 | 491 | 491 | 478 | 479 | 4,000 | 479 |
| 2022-02-04 | 477 | 478 | 474 | 476 | 2,700 | 476 |
| 2022-02-03 | 479 | 481 | 474 | 474 | 4,400 | 474 |
| 2022-02-02 | 477 | 486 | 477 | 479 | 2,000 | 479 |
| 2022-02-01 | 474 | 480 | 471 | 471 | 7,500 | 471 |
| 2022-01-31 | 488 | 490 | 469 | 472 | 4,500 | 472 |
| 2022-01-28 | 480 | 489 | 480 | 480 | 4,100 | 480 |
| 2022-01-27 | 499 | 503 | 471 | 472 | 11,100 | 472 |
| 2022-01-26 | 485 | 498 | 485 | 495 | 4,300 | 495 |
| 2022-01-25 | 509 | 509 | 480 | 485 | 9,700 | 485 |
| 2022-01-24 | 472 | 532 | 472 | 509 | 31,400 | 509 |
| 2022-01-21 | 484 | 484 | 472 | 472 | 6,300 | 472 |
| 2022-01-20 | 468 | 489 | 468 | 479 | 7,500 | 479 |
| 2022-01-19 | 480 | 480 | 468 | 468 | 8,000 | 468 |
| 2022-01-18 | 481 | 492 | 475 | 476 | 6,700 | 476 |
| 2022-01-17 | 490 | 500 | 479 | 480 | 14,600 | 480 |
| 2022-01-14 | 530 | 541 | 485 | 490 | 43,100 | 490 |
| 2022-01-13 | 587 | 587 | 523 | 548 | 98,500 | 548 |
| 2022-01-12 | 520 | 520 | 497 | 507 | 8,700 | 507 |
| 2022-01-11 | 482 | 526 | 482 | 524 | 16,000 | 524 |
| 2022-01-07 | 474 | 481 | 470 | 481 | 6,300 | 481 |
| 2022-01-06 | 469 | 475 | 468 | 475 | 4,600 | 475 |
| 2022-01-05 | 470 | 476 | 470 | 470 | 5,700 | 470 |
| 2022-01-04 | 477 | 478 | 471 | 473 | 3,700 | 473 |
分割・併合履歴 ： [2017-03-29]1株→10株 [2011-05-27]1株→100株