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
2021-04-205975975945969,500596
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