[1401 東証マザーズ] エムビーエス 日足 時系列データ

[1401 東証マザーズ] エムビーエス (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-18602.00607.00600.00606.0080004823300
2017-08-17605.00611.00604.00610.001860011280500
2017-08-16608.00611.00602.00608.0075004547900
2017-08-15615.00615.00601.00604.001880011393400
2017-08-14600.00614.00595.00614.001750010565500
2017-08-10599.00606.00597.00598.0099005947000
2017-08-09602.00606.00599.00603.00154009279500
2017-08-08610.00611.00597.00607.002180013151000
2017-08-07608.00608.00599.00600.00124007467300
2017-08-04605.00615.00601.00610.00107006495400
2017-08-03610.00618.00601.00606.00121007382400
2017-08-02599.00630.00599.00612.004160025549800
2017-08-01598.00605.00596.00599.00106006369400
2017-07-31609.00609.00598.00600.002430014618500
2017-07-28627.00627.00609.00609.002350014492000
2017-07-27622.00625.00619.00625.00115007157700
2017-07-26617.00624.00612.00622.002120013090000
2017-07-25629.00629.00616.00624.00134008349000
2017-07-24634.00634.00616.00629.003210020029700
2017-07-21626.00636.00623.00634.00154009738200
2017-07-20625.00628.00621.00626.001670010443100
2017-07-19640.00640.00621.00626.002320014619600
2017-07-18642.00649.00631.00633.004840030944800
2017-07-14670.00670.00638.00646.006140039920800
2017-07-13686.00688.00662.00667.0013330089946600
2017-07-12694.00730.00682.00718.00160800112225800
2017-07-11693.00694.00666.00681.006780046210900
2017-07-10655.00683.00655.00683.007320049209900
2017-07-07641.00650.00632.00650.004320027805400
2017-07-06629.00648.00629.00640.004340027755500
2017-07-05616.00622.00611.00622.00106006532300
2017-07-04635.00635.00606.00609.003800023719600
2017-07-03622.00637.00622.00631.002450015425200
2017-06-30602.00619.00597.00614.002350014301100
2017-06-29602.00606.00596.00602.002000011985600
2017-06-28610.00612.00595.00595.002850017163300
2017-06-27605.00613.00601.00610.002600015761800
2017-06-26600.00610.00600.00609.002260013641400
2017-06-23610.00614.00587.00596.007470045037000
2017-06-22618.00618.00610.00615.003500021457400
2017-06-21630.00634.00614.00620.004430027474000
2017-06-20628.00635.00613.00620.006150038237500
2017-06-19623.00633.00609.00618.006830042299200
2017-06-16621.00657.00617.00621.0010510065964900
2017-06-15734.00739.00614.00616.00347500233935400
2017-06-14811.00823.00687.00694.00626200469066000
2017-06-13783.00783.00783.00783.002790021845700
2017-06-12581.00683.00572.00683.00300900194883900
2017-06-09582.00587.00577.00583.002470014361500
2017-06-08577.00590.00577.00582.003260018984700
2017-06-07580.00591.00580.00582.00160009361500
2017-06-06596.00596.00582.00586.002180012842000
2017-06-05588.00590.00576.00590.002790016288700
2017-06-02578.00579.00570.00578.001980011372900
2017-06-01575.00579.00562.00576.00132007565600
2017-05-31578.00583.00576.00576.00163009431500
2017-05-30584.00587.00578.00580.002200012803900
2017-05-29614.00620.00573.00583.007020041856600
2017-05-26582.00582.00571.00572.004670026896000
2017-05-25583.00598.00583.00590.002660015729800
2017-05-24578.00589.00573.00584.002480014370000
2017-05-23577.00577.00567.00573.00167009579200
2017-05-22567.00579.00565.00578.002040011709800
2017-05-19568.00580.00558.00576.00167009528600
2017-05-18579.00581.00569.00574.003130017956800
2017-05-17603.00603.00585.00586.002220013127700
2017-05-16579.00590.00575.00587.002230012941700
2017-05-15582.00583.00571.00583.002330013459900
2017-05-12587.00587.00571.00585.002990017406100
2017-05-11598.00598.00583.00585.003830022570800
2017-05-10602.00604.00593.00598.002610015610200
2017-05-09595.00603.00595.00600.003890023262300
2017-05-08597.00600.00592.00595.003580021339500
2017-05-02601.00604.00579.00587.007080041812600
2017-05-01570.00605.00570.00596.009240054831000
2017-04-28568.00581.00568.00570.005500031427900
2017-04-27555.00583.00551.00578.004250024110600
2017-04-26558.00570.00557.00557.003700020772600
2017-04-25563.00566.00555.00558.003660020496100
2017-04-24588.00588.00557.00557.006170035191600
2017-04-21570.00592.00563.00568.008340047801000
2017-04-20558.00571.00557.00571.005050028474300
2017-04-19564.00580.00558.00559.005280029884800
2017-04-18561.00586.00552.00565.007910044756300
2017-04-17545.00564.00541.00564.005310029518200
2017-04-14572.00574.00557.00562.007860044553000
2017-04-13590.00594.00568.00573.009560055334700
2017-04-12604.00605.00570.00571.0016100094174700
2017-04-11611.00621.00574.00581.00409900245492900
2017-04-10745.00748.00714.00721.007460054643600
2017-04-07705.00772.00697.00744.00148300106596200
2017-04-06788.00796.00732.00735.0010530079908900
2017-04-05832.00847.00783.00815.007590061571000
2017-04-04879.00882.00802.00832.009920083344300
2017-04-03882.00910.00863.00894.007970070853700
2017-03-31920.00950.00860.00910.00337800306234500
2017-03-30789.00939.00789.00899.00545100486734000
2017-03-29760.00797.00750.00789.005470042250100
2017-03-288030.008180.008000.008000.00900072405000
2017-03-278000.008170.008000.008030.00710057199000
2017-03-248420.008430.008090.008150.00860070728000
2017-03-238030.008600.008030.008290.0014400120261000
2017-03-227770.008200.007760.008140.00810065216000
2017-03-217770.007980.007700.007940.00690053950000
2017-03-177900.008060.007830.008020.00840067057000
2017-03-167580.008160.007580.008050.0015500121972000
2017-03-158160.008160.007700.007730.0015000117934000
2017-03-148440.008440.007730.008160.0019400157376000
2017-03-137280.008600.007280.008350.0047600387018000
2017-03-107350.007410.007200.007260.0016500120505000
2017-03-097770.007900.007500.007500.0027200208210000
2017-03-087820.008280.007600.007930.0027200214850000
2017-03-079220.009260.007960.008100.00108000936011000
2017-03-067880.007880.007700.007880.0033600264185000
2017-03-036050.006880.005920.006880.0072900476368000
2017-03-026110.006220.005800.005880.0075600453071000
2017-03-015610.005610.005490.005610.0025100140610000
2017-02-284925.004950.004855.004910.00290014243500
2017-02-274995.004995.004910.004925.009004439500
2017-02-244995.005000.004920.004955.0018008958500
2017-02-234950.004985.004855.004980.00270013284500
2017-02-224990.005040.004950.004950.00330016389500
2017-02-214885.004920.004885.004900.0012005885000
2017-02-204885.004920.004820.004875.00330016041000
2017-02-174915.004985.004900.004955.0017008390500
2017-02-165180.005180.004935.004985.00720036041500
2017-02-155240.005270.005140.005200.00370019227000
2017-02-145100.005200.005020.005150.00620031687000
2017-02-135000.005450.005000.005160.001720089435000
2017-02-104815.004815.004700.004770.0013006183500
2017-02-094750.004755.004685.004685.0016007559500
2017-02-084670.004785.004610.004705.00230010770000
2017-02-074800.004880.004720.004740.00510024418500
2017-02-064735.004825.004665.004750.00680032344000
2017-02-034485.004605.004450.004595.0017007723500
2017-02-024575.004605.004400.004430.00660029605500
2017-02-014375.004840.004375.004645.001480069013000
2017-01-314290.004370.004240.004360.00430018521500
2017-01-304310.004310.004200.004255.00310013163000
2017-01-274465.004465.004285.004325.00710030778000
2017-01-264650.004710.004330.004530.001290058383000
2017-01-254370.004590.004370.004585.00980044265500
2017-01-244310.004500.004270.004365.00870038291000
2017-01-234180.004270.004000.004270.00830034129000
2017-01-204350.004380.004180.004180.001200051309000
2017-01-194505.004550.004360.004360.00660029487500
2017-01-184400.004405.004040.004360.001390058651000
2017-01-174510.004680.004450.004455.001200054762500
2017-01-165000.005020.004450.004575.001880087962500
2017-01-135110.005500.004790.004855.0037000187694500
2017-01-125200.005240.004825.005050.0076100384777500
2017-01-115400.005400.005400.005400.00530028620000
2017-01-104700.004700.004700.004700.009004230000
2017-01-063815.004055.003790.004000.001180046147500
2017-01-053650.003800.003630.003785.001040038458000
2017-01-043480.003595.003470.003515.00490017204000
2016-12-303305.003385.003235.003375.0024007998500
2016-12-293425.003425.003230.003305.0015004975000
2016-12-283235.003400.003175.003325.00530017383500
2016-12-273245.003245.003025.003100.00910028045000
2016-12-263300.003300.003090.003240.00480015498500
2016-12-223445.003490.003300.003300.00770026171000
2016-12-213330.003490.003330.003430.002060070398000
2016-12-203300.003395.003200.003275.002380078591500
2016-12-193185.003200.003010.003200.001620050764500
2016-12-162930.002950.002847.002950.00700020465700
2016-12-152889.002900.002884.002900.0020005794000
2016-12-142826.002863.002826.002863.0034009652300
2016-12-132930.002930.002811.002811.007002025100
2016-12-122900.002950.002900.002920.0010002911000
2016-12-092870.002870.002802.002802.006001712500
2016-12-082805.002870.002803.002870.0014003953300
2016-12-072830.002830.002821.002821.00300848100
2016-12-062820.002830.002820.002830.004001130100
2016-12-052875.002875.002807.002807.006001715400
2016-12-0200
2016-12-012860.002880.002860.002875.00360010314300
2016-11-302843.002857.002801.002857.008002258200
2016-11-292854.002854.002766.002827.00430012170100
2016-11-282865.002865.002765.002817.0014003957900
2016-11-252861.002876.002861.002865.0024006878800
2016-11-242850.002894.002850.002894.0010002884700
2016-11-222821.002835.002821.002835.009002541200
2016-11-212850.002889.002757.002850.00370010494600
2016-11-182778.002830.002778.002830.00380010649500
2016-11-172746.002765.002741.002752.0024006605700
2016-11-162730.002744.002701.002744.0010002731000
2016-11-152740.002740.002700.002700.00300814000
2016-11-142720.002745.002719.002723.0012003278000
2016-11-112700.002720.002700.002719.0012003244900
2016-11-102700.002700.002614.002664.005001334200
2016-11-092700.002700.002550.002689.0019004996500
2016-11-082680.002695.002680.002695.007001880900
2016-11-072640.002679.002640.002663.005001328900
2016-11-042620.002680.002620.002640.009002383100
2016-11-022680.002690.002620.002685.0023006131800
2016-11-012645.002680.002645.002680.007001872400
2016-10-312640.002650.002640.002640.0013003434900
2016-10-282610.002610.002560.002604.0010002600400
2016-10-272561.002620.002561.002600.0017004407700
2016-10-262533.002560.002501.002560.009002280800
2016-10-252530.002534.002530.002534.00300759400
2016-10-242515.002538.002500.002501.0010002512500
2016-10-212475.002516.002475.002476.0011002747600
2016-10-202530.002530.002487.002487.007001751900
2016-10-192501.002515.002497.002515.004001001100
2016-10-182514.002540.002500.002501.0020005029300
2016-10-172585.002585.002540.002540.005001276600
2016-10-142572.002595.002572.002572.006001547800
2016-10-132586.002600.002568.002594.0030007763100
2016-10-122575.002600.002530.002567.0016004112000
2016-10-112486.002540.002486.002540.004001004800
2016-10-072485.002500.002485.002486.009002239600
2016-10-062532.002533.002500.002500.0029007301500
2016-10-052520.002560.002520.002539.005001271000
2016-10-042514.002514.002514.002514.00100251400
2016-10-032598.002600.002550.002598.0014003627400
2016-09-302600.002600.002540.002588.0015003877900
2016-09-292590.002590.002589.002589.00200517900
2016-09-282525.002525.002525.002525.00300757500
2016-09-272500.002508.002500.002508.00200500800
2016-09-262582.002582.002532.002532.00300764600
2016-09-232535.002550.002500.002532.0016004052700
2016-09-212487.002487.002486.002486.00400994600
2016-09-202453.002500.002453.002500.00200495300
2016-09-162436.002470.002436.002470.005001222300
2016-09-152493.002493.002485.002485.007001741600
2016-09-142494.002495.002494.002495.00200498900
2016-09-132493.002500.002493.002500.00200499300
2016-09-122500.002560.002500.002500.008002015300
2016-09-092550.002550.002499.002500.0014003509600
2016-09-082500.002500.002485.002486.006001496200
2016-09-0700
2016-09-062495.002495.002495.002495.00300748500
2016-09-052490.002491.002490.002491.005001245100
2016-09-0200
2016-09-012445.002484.002445.002484.007001734900
2016-08-312465.002465.002441.002441.007001713400
2016-08-302412.002465.002412.002415.0012002906500
2016-08-292495.002500.002460.002460.005001245400
2016-08-262450.002500.002450.002463.00300741300
2016-08-252481.002481.002450.002450.0013003194300
2016-08-242569.002569.002500.002530.004001013800
2016-08-232472.002500.002472.002472.009002228100
2016-08-222600.002600.002545.002570.0013003369700
2016-08-192400.002402.002397.002402.0010002398400
2016-08-182402.002402.002400.002400.006001440300
2016-08-172487.002487.002433.002433.00300735700
2016-08-162490.002490.002400.002400.00400969200
2016-08-152490.002490.002490.002490.00100249000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog