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
2022-08-155185185165162,200516
2022-08-125265265195192,600519
2022-08-105195195185193,300519
2022-08-095195225175192,800519
2022-08-085185245185193,700519
2022-08-055225225125184,900518
2022-08-045245245155222,300522
2022-08-035195215135133,100513
2022-08-025205225155192,800519
2022-08-015195215195191,900519
2022-07-295085245085192,200519
2022-07-2852052550250210,900502
2022-07-275135195135194,100519
2022-07-265165165095135,900513
2022-07-255175175075129,300512
2022-07-225115135115113,400511
2022-07-215175175085117,100511
2022-07-2052552951651713,000517
2022-07-1953853851452018,800520
2022-07-1552252250050013,800500
2022-07-1453454051452284,900522
2022-07-1350054550050929,300509
2022-07-124995044995033,900503
2022-07-115085085025022,100502
2022-07-085045044974971,900497
2022-07-075005054985002,000500
2022-07-065055055005003,200500
2022-07-054995054995003,600500
2022-07-045045044984981,800498
2022-07-01496498496498900498
2022-06-305025074924963,200496
2022-06-295055054894942,100494
2022-06-285045044824974,300497
2022-06-275005004864882,700488
2022-06-244904914874904,200490
2022-06-234874894874891,200489
2022-06-224924924864891,200489
2022-06-214934934834901,100490
2022-06-204884884854861,700486
2022-06-174984984824903,100490
2022-06-164984984844841,200484
2022-06-15497499497499500499
2022-06-144874904844905,800490
2022-06-134964964884882,700488
2022-06-104984984954965,300496
2022-06-094984994914946,700494
2022-06-085055064974993,000499
2022-06-075035084984993,400499
2022-06-064995044975042,900504
2022-06-035035034985001,800500
2022-06-025035054985052,700505
2022-06-015055054964985,400498
2022-05-314945064945062,000506
2022-05-305085085015012,200501
2022-05-274875004874973,400497
2022-05-265005004954951,100495
2022-05-255125125015052,500505
2022-05-245045044984981,700498
2022-05-235085184975063,500506
2022-05-204985084985081,700508
2022-05-195055054944986,800498
2022-05-18512512510511900511
2022-05-175205205025024,700502
2022-05-165045225045104,800510
2022-05-135215355065087,800508
2022-05-125385425225228,200522
2022-05-115245405165384,800538
2022-05-105205235065238,300523
2022-05-0954354551252310,200523
2022-05-0654955454154315,200543
2022-05-025375455375445,300544
2022-04-285325375325325,100532
2022-04-275305325245324,900532
2022-04-265255275245241,700524
2022-04-255325325195244,400524
2022-04-225175255095255,000525
2022-04-215145185115174,000517
2022-04-205105155035116,300511
2022-04-195125125035104,600510
2022-04-185045065035033,000503
2022-04-155185185015014,100501
2022-04-1453053451251815,400518
2022-04-134995174965127,800512
2022-04-125015014944993,300499
2022-04-115075105005012,000501
2022-04-085075074944961,900496
2022-04-074985024955004,100500
2022-04-065085084985003,700500
2022-04-055125135015012,100501
2022-04-045035124925085,900508
2022-04-014965034965031,900503
2022-03-315075124975062,700506
2022-03-305125124994991,800499
2022-03-294944984944943,700494
2022-03-285045044944944,000494
2022-03-254995064944945,400494
2022-03-244905134854853,500485
2022-03-234954964904964,600496
2022-03-224954974884885,400488
2022-03-184964964904952,600495
2022-03-174904944854918,000491
2022-03-164834854784821,900482
2022-03-15476476475475700475
2022-03-144774794754756,700475
2022-03-114734774684774,900477
2022-03-104794954744745,600474
2022-03-094784824714716,500471
2022-03-084804834784791,200479
2022-03-074874894814811,100481
2022-03-045005004884894,800489
2022-03-035035064954952,700495
2022-03-024955034904937,800493
2022-03-014944944754873,300487
2022-02-284794984754944,600494
2022-02-254784784704756,400475
2022-02-244794794704705,000470
2022-02-224824874764815,300481
2022-02-214794884744824,700482
2022-02-184854934784796,700479
2022-02-1748449448248513,000485
2022-02-164874944844842,800484
2022-02-154954954834835,000483
2022-02-144934954854903,100490
2022-02-104884894814838,700483
2022-02-094894894824882,800488
2022-02-084914914794813,200481
2022-02-074914914784794,000479
2022-02-044774784744762,700476
2022-02-034794814744744,400474
2022-02-024774864774792,000479
2022-02-014744804714717,500471
2022-01-314884904694724,500472
2022-01-284804894804804,100480
2022-01-2749950347147211,100472
2022-01-264854984854954,300495
2022-01-255095094804859,700485
2022-01-2447253247250931,400509
2022-01-214844844724726,300472
2022-01-204684894684797,500479
2022-01-194804804684688,000468
2022-01-184814924754766,700476
2022-01-1749050047948014,600480
2022-01-1453054148549043,100490
2022-01-1358758752354898,500548
2022-01-125205204975078,700507
2022-01-1148252648252416,000524
2022-01-074744814704816,300481
2022-01-064694754684754,600475
2022-01-054704764704705,700470
2022-01-044774784714733,700473

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