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
2021-12-30	473	474	469	473	4,200	473
2021-12-29	465	474	465	470	5,500	470
2021-12-28	469	470	464	469	14,700	469
2021-12-27	474	474	464	468	15,300	468
2021-12-24	474	475	470	473	12,700	473
2021-12-23	485	485	472	476	6,300	476
2021-12-22	485	485	480	482	7,700	482
2021-12-21	481	485	479	482	5,100	482
2021-12-20	483	489	480	481	26,600	481
2021-12-17	484	487	482	484	10,100	484
2021-12-16	480	490	480	481	18,400	481
2021-12-15	478	482	478	480	2,400	480
2021-12-14	480	482	478	478	5,300	478
2021-12-13	491	491	480	480	4,400	480
2021-12-10	494	494	480	488	10,900	488
2021-12-09	494	495	490	490	2,100	490
2021-12-08	492	494	486	494	9,300	494
2021-12-07	490	493	485	491	7,500	491
2021-12-06	494	494	479	491	10,400	491
2021-12-03	491	495	484	492	4,300	492
2021-12-02	486	498	475	491	14,300	491
2021-12-01	504	504	492	494	6,900	494
2021-11-30	508	508	495	506	11,700	506
2021-11-29	486	501	486	496	6,500	496
2021-11-26	504	504	490	501	10,200	501
2021-11-25	509	509	503	504	6,900	504
2021-11-24	505	510	505	507	4,700	507
2021-11-22	506	510	504	509	3,700	509
2021-11-19	511	514	505	511	5,400	511
2021-11-18	510	512	509	509	11,500	509
2021-11-17	518	518	510	517	5,600	517
2021-11-16	511	517	510	516	7,700	516
2021-11-15	511	516	506	510	4,200	510
2021-11-12	505	512	504	511	6,100	511
2021-11-11	510	511	504	504	4,700	504
2021-11-10	524	524	510	510	6,900	510
2021-11-09	525	525	515	523	5,200	523
2021-11-08	511	524	511	524	16,100	524
2021-11-05	512	512	507	511	13,600	511
2021-11-04	512	512	507	509	5,500	509
2021-11-02	511	512	506	509	7,100	509
2021-11-01	506	508	504	506	1,900	506
2021-10-29	510	510	503	503	4,600	503
2021-10-28	507	508	504	508	3,300	508
2021-10-27	511	511	503	504	3,900	504
2021-10-26	509	510	506	510	4,300	510
2021-10-25	511	511	505	509	4,200	509
2021-10-22	505	508	503	507	4,300	507
2021-10-21	508	509	503	507	4,700	507
2021-10-20	507	511	505	508	7,400	508
2021-10-19	509	510	504	506	8,000	506
2021-10-18	516	517	502	504	21,400	504
2021-10-15	509	515	508	514	12,900	514
2021-10-14	520	521	504	509	44,000	509
2021-10-13	528	546	528	543	43,800	543
2021-10-12	531	533	523	531	17,400	531
2021-10-11	526	533	525	531	9,700	531
2021-10-08	528	528	522	525	11,300	525
2021-10-07	530	530	525	525	5,700	525
2021-10-06	526	532	525	525	10,100	525
2021-10-05	525	530	523	526	4,500	526
2021-10-04	531	531	526	527	4,300	527
2021-10-01	528	531	524	531	6,500	531
2021-09-30	536	537	530	530	2,500	530
2021-09-29	525	536	525	532	4,600	532
2021-09-28	533	535	526	534	5,400	534
2021-09-27	535	535	528	529	6,800	529
2021-09-24	527	534	527	528	2,600	528
2021-09-22	530	530	520	527	12,900	527
2021-09-21	538	538	530	533	7,700	533
2021-09-17	538	539	537	538	6,200	538
2021-09-16	538	540	537	537	3,600	537
2021-09-15	540	540	538	540	1,600	540
2021-09-14	539	541	537	540	11,800	540
2021-09-13	538	540	536	537	3,400	537
2021-09-10	541	541	537	540	4,900	540
2021-09-09	541	541	537	539	8,200	539
2021-09-08	538	541	536	541	5,100	541
2021-09-07	531	548	531	541	24,400	541
2021-09-06	529	533	529	530	7,400	530
2021-09-03	530	530	528	530	3,700	530
2021-09-02	530	532	530	530	7,800	530
2021-09-01	533	536	531	532	13,700	532
2021-08-31	537	537	534	535	4,200	535
2021-08-30	532	534	532	532	9,700	532
2021-08-27	535	539	533	539	3,000	539
2021-08-26	536	540	535	540	3,000	540
2021-08-25	536	540	536	536	4,100	536
2021-08-24	533	538	530	535	2,600	535
2021-08-23	545	545	532	535	16,200	535
2021-08-20	547	550	541	547	6,000	547
2021-08-19	558	558	547	547	7,000	547
2021-08-18	552	559	552	558	4,400	558
2021-08-17	560	560	552	552	10,600	552
2021-08-16	560	565	559	562	13,300	562
2021-08-13	556	562	554	559	11,100	559
2021-08-12	551	556	551	554	5,600	554
2021-08-11	550	554	549	551	7,500	551
2021-08-10	551	554	548	549	5,800	549
2021-08-06	550	553	546	548	2,900	548
2021-08-05	556	556	549	550	7,400	550
2021-08-04	565	565	551	556	9,100	556
2021-08-03	567	569	559	563	5,100	563
2021-08-02	571	573	558	567	12,400	567
2021-07-30	561	579	554	571	23,400	571
2021-07-29	545	565	545	565	9,300	565
2021-07-28	561	561	547	548	23,300	548
2021-07-27	554	565	553	561	12,200	561
2021-07-26	576	576	552	558	24,400	558
2021-07-21	572	577	566	567	15,000	567
2021-07-20	588	590	568	569	31,100	569
2021-07-19	598	622	577	588	202,600	588
2021-07-16	553	561	552	558	51,500	558
2021-07-15	594	614	565	570	385,600	570
2021-07-14	580	634	578	634	392,200	634
2021-07-13	532	534	531	534	3,400	534
2021-07-12	526	534	525	530	6,200	530
2021-07-09	520	526	520	526	3,300	526
2021-07-08	524	532	522	522	5,500	522
2021-07-07	521	538	521	532	9,600	532
2021-07-06	532	532	525	526	13,100	526
2021-07-05	533	535	531	531	4,900	531
2021-07-02	534	538	533	533	4,300	533
2021-07-01	539	539	534	534	2,800	534
2021-06-30	540	541	538	540	1,600	540
2021-06-29	535	541	533	536	3,900	536
2021-06-28	541	541	533	534	3,300	534
2021-06-25	536	543	531	534	17,500	534
2021-06-24	529	534	527	534	6,200	534
2021-06-23	525	526	523	525	5,400	525
2021-06-22	526	526	524	524	3,400	524
2021-06-21	528	528	525	525	7,500	525
2021-06-18	526	532	526	528	3,600	528
2021-06-17	529	530	525	526	5,000	526
2021-06-16	529	536	529	532	1,800	532
2021-06-15	530	530	529	529	3,500	529
2021-06-14	534	535	530	530	4,800	530
2021-06-11	543	548	534	534	16,000	534
2021-06-10	543	547	536	539	9,800	539
2021-06-09	542	548	542	546	5,500	546
2021-06-08	554	554	538	538	2,900	538
2021-06-07	555	555	536	537	8,000	537
2021-06-04	539	550	539	545	9,700	545
2021-06-03	536	538	530	533	6,800	533
2021-06-02	537	537	522	537	5,300	537
2021-06-01	530	535	520	532	12,800	532
2021-05-31	532	537	523	529	3,400	529
2021-05-28	527	538	527	535	8,200	535
2021-05-27	534	537	523	529	5,600	529
2021-05-26	538	539	532	534	6,000	534
2021-05-25	546	546	537	538	4,300	538
2021-05-24	546	546	530	534	14,000	534
2021-05-21	561	561	544	548	10,200	548
2021-05-20	555	566	551	551	8,000	551
2021-05-19	534	559	534	554	6,300	554
2021-05-18	524	540	522	534	11,000	534
2021-05-17	548	548	519	528	13,200	528
2021-05-14	551	551	540	548	9,600	548
2021-05-13	560	568	548	551	22,300	551
2021-05-12	580	580	564	569	9,200	569
2021-05-11	582	582	580	580	3,100	580
2021-05-10	587	588	582	582	3,500	582
2021-05-07	586	589	586	589	1,800	589
2021-05-06	590	590	583	589	5,500	589
2021-04-30	590	590	587	587	1,500	587
2021-04-28	591	591	585	590	3,600	590
2021-04-27	593	593	590	591	3,600	591
2021-04-26	594	594	590	593	3,900	593
2021-04-23	590	593	588	589	7,200	589
2021-04-22	583	596	583	594	3,600	594
2021-04-21	586	594	580	580	16,600	580
2021-04-20	597	597	594	596	9,500	596
2021-04-19	596	600	595	597	3,700	597
2021-04-16	600	600	597	598	4,100	598
2021-04-15	598	600	598	598	6,400	598
2021-04-14	600	603	598	599	19,700	599
2021-04-13	603	604	602	603	7,700	603
2021-04-12	603	603	600	600	3,800	600
2021-04-09	599	603	599	603	3,600	603
2021-04-08	600	602	598	598	7,000	598
2021-04-07	601	603	599	600	6,700	600
2021-04-06	601	605	600	602	12,900	602
2021-04-05	601	605	601	604	5,000	604
2021-04-02	604	604	601	601	7,500	601
2021-04-01	606	606	602	604	2,300	604
2021-03-31	605	606	602	606	6,800	606
2021-03-30	605	605	602	602	2,600	602
2021-03-29	605	607	602	607	7,300	607
2021-03-26	604	604	602	604	1,500	604
2021-03-25	599	606	598	602	12,100	602
2021-03-24	602	606	599	599	13,800	599
2021-03-23	605	608	602	608	8,400	608
2021-03-22	610	610	606	607	1,800	607
2021-03-19	611	611	606	607	3,500	607
2021-03-18	604	611	604	611	7,800	611
2021-03-17	607	607	602	603	3,600	603
2021-03-16	608	608	601	601	6,000	601
2021-03-15	609	609	600	602	12,600	602
2021-03-12	606	610	603	609	10,900	609
2021-03-11	603	605	601	604	1,500	604
2021-03-10	604	605	603	603	5,400	603
2021-03-09	601	603	600	603	4,400	603
2021-03-08	599	603	595	595	7,100	595
2021-03-05	594	599	590	599	6,100	599
2021-03-04	602	603	594	596	9,500	596
2021-03-03	600	608	600	602	4,100	602
2021-03-02	605	607	598	600	6,600	600
2021-03-01	599	610	599	605	5,400	605
2021-02-26	591	612	588	599	22,900	599
2021-02-25	616	616	609	609	12,100	609
2021-02-24	611	618	610	611	9,800	611
2021-02-22	615	622	614	616	14,600	616
2021-02-19	621	625	616	618	11,100	618
2021-02-18	630	635	624	625	11,400	625
2021-02-17	628	638	627	637	28,600	637
2021-02-16	621	625	619	625	5,600	625
2021-02-15	620	625	619	619	8,500	619
2021-02-12	620	626	619	621	8,300	621
2021-02-10	624	624	620	620	4,300	620
2021-02-09	622	629	622	624	4,100	624
2021-02-08	620	626	620	621	6,100	621
2021-02-05	625	627	620	623	7,000	623
2021-02-04	625	630	620	624	3,000	624
2021-02-03	624	629	624	625	1,800	625
2021-02-02	620	627	620	624	3,800	624
2021-02-01	615	621	615	620	8,700	620
2021-01-29	632	642	615	621	14,200	621
2021-01-28	633	641	632	641	5,700	641
2021-01-27	639	644	635	643	6,700	643
2021-01-26	643	647	639	639	3,500	639
2021-01-25	649	649	634	640	5,600	640
2021-01-22	642	642	631	633	12,300	633
2021-01-21	641	645	636	640	5,400	640
2021-01-20	650	650	637	637	5,500	637
2021-01-19	641	643	635	643	3,700	643
2021-01-18	633	644	631	637	7,300	637
2021-01-15	640	649	633	633	15,900	633
2021-01-14	661	661	637	640	41,500	640
2021-01-13	656	678	655	670	39,800	670
2021-01-12	655	668	645	661	37,100	661
2021-01-08	695	697	665	665	85,800	665
2021-01-07	814	849	698	703	678,300	703
2021-01-06	678	709	677	709	61,600	709
2021-01-05	599	609	591	609	7,700	609
2021-01-04	595	599	590	599	8,600	599

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

1401 (株)エムビーエス の時系列データ [2021年度]

1401 (株)エムビーエスの時系列データ [2021年度]