[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 
2017-02-244995.005000.004920.004955.0018008958500
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
2016-08-1200
2016-08-102430.002500.002430.002500.00200493000
2016-08-092380.002385.002370.002385.0012002850500
2016-08-082402.002402.002381.002381.006001436700
2016-08-0500
2016-08-042406.002406.002406.002406.005001203000
2016-08-032432.002470.002431.002434.00400976700
2016-08-022470.002550.002470.002500.007001751900
2016-08-012450.002550.002420.002420.006001496800
2016-07-292380.002469.002380.002451.009002179400
2016-07-282373.002412.002373.002375.007001669800
2016-07-272367.002409.002361.002370.0012002858800
2016-07-262450.002450.002350.002350.0020004797400
2016-07-252604.002604.002460.002460.0013003285900
2016-07-222629.002629.002525.002529.0011002822400
2016-07-212558.002625.002528.002531.0013003326000
2016-07-202559.002559.002500.002515.007001768800
2016-07-192524.002560.002524.002530.006001520300
2016-07-152471.002530.002471.002529.0011002742700
2016-07-142464.002489.002464.002474.0014003466100
2016-07-132650.002650.002463.002463.0036009032700
2016-07-122788.002815.002595.002600.00600016212600
2016-07-112799.002799.002618.002745.00480013045700
2016-07-082530.002530.002461.002511.0023005731000
2016-07-072719.002720.002653.002679.009002435100
2016-07-062700.002700.002700.002700.00200540000
2016-07-052660.002700.002660.002700.00200536000
2016-07-042675.002745.002650.002745.0013003489900
2016-07-012652.002700.002650.002700.0019005080100
2016-06-302675.002695.002651.002695.005001332500
2016-06-292575.002625.002575.002625.005001292500
2016-06-282549.002549.002407.002455.00400991100
2016-06-272345.002580.002345.002499.0011002712400
2016-06-242700.002700.002320.002326.00580014130000
2016-06-232530.002550.002529.002550.0014003553900
2016-06-222550.002550.002550.002550.004001020000
2016-06-212551.002565.002550.002565.006001531600
2016-06-202550.002599.002500.002599.00300764900
2016-06-172503.002503.002450.002450.0017004180500
2016-06-162543.002543.002430.002430.0013003229900
2016-06-152600.002600.002530.002530.007001800700
2016-06-142730.002730.002600.002600.00410010914800
2016-06-132868.002897.002729.002730.00900025278600
2016-06-102660.002820.002660.002818.00590016211800
2016-06-092620.002626.002541.002600.00420010844100
2016-06-082600.002697.002600.002630.0022005779800
2016-06-072589.002610.002589.002600.0028007276100
2016-06-062600.002601.002589.002589.007001818800
2016-06-032600.002639.002547.002547.0018004654900
2016-06-022589.002618.002550.002599.0012003085600
2016-06-012546.002595.002546.002589.0019004886400
2016-05-312450.002551.002450.002545.0022005514400
2016-05-302460.002510.002405.002424.0021005158000
2016-05-272968.002968.002452.002452.00950025724500
2016-05-262582.002698.002582.002620.0035009269800
2016-05-252596.002650.002550.002550.0027007024800
2016-05-242426.002590.002426.002552.00430010857600
2016-05-232340.002450.002290.002450.0027006409100
2016-05-202244.002348.002209.002340.0037008514300
2016-05-192141.002344.002121.002344.00470010568300
2016-05-182030.002339.002030.002141.0035007548500
2016-05-172036.002100.002030.002061.0043008856200
2016-05-162169.002169.002025.002025.0020004240200
2016-05-132250.002350.002200.002219.0012002717900
2016-05-122200.002200.002132.002150.0030006538100
2016-05-112281.002330.002260.002266.0025005691100
2016-05-102336.002336.002277.002329.0033007609900
2016-05-092405.002450.002386.002386.0021005088900
2016-05-062450.002450.002400.002405.0024005781900
2016-05-022410.002450.002401.002450.007001690000
2016-04-282549.002549.002450.002450.008002000400
2016-04-272501.002551.002500.002500.0020005011200
2016-04-262628.002632.002510.002560.0015003873000
2016-04-252621.002653.002600.002600.0032008361400
2016-04-222655.002655.002606.002606.0022005778300
2016-04-212622.002639.002601.002601.00420010984600
2016-04-202700.002700.002601.002622.00860022745000
2016-04-192994.002994.002729.002729.002160061089200
2016-04-182550.002982.002501.002982.0052600153847800
2016-04-152550.002550.002440.002482.00590014842100
2016-04-142380.002380.002300.002330.0041009547700
2016-04-132400.002491.002400.002421.0024005852400
2016-04-122498.002498.002380.002420.0037008969500
2016-04-112628.002628.002450.002501.00590015012300
2016-04-082500.002659.002377.002630.00900022401800
2016-04-072810.002810.002503.002503.002790074390400
2016-04-062960.002980.002324.002798.0091200252348800
2016-04-052550.002550.002550.002550.0023005865000
2016-04-042050.002050.002050.002050.0029005945000
2016-04-011700.001700.001650.001650.0012002017100
2016-03-311700.001700.001700.001700.0018003060000
2016-03-301663.001720.001663.001700.009001524300
2016-03-291715.001715.001700.001700.00500853200
2016-03-281750.001750.001715.001715.009001551100
2016-03-251763.001763.001763.001763.00300528900
2016-03-2400
2016-03-231700.001713.001700.001712.006001024800
2016-03-2200
2016-03-181700.001700.001700.001700.00100170000
2016-03-171775.001820.001775.001820.007001254000
2016-03-161725.001775.001725.001775.0013002257900
2016-03-151675.001715.001675.001715.006001017000
2016-03-141685.001685.001661.001661.00400669200
2016-03-111680.001680.001653.001653.0015002512300
2016-03-101715.001715.001635.001690.0011001849900
2016-03-091751.001760.001701.001755.0019003312400
2016-03-081868.001950.001831.001831.00720013654000
2016-03-071903.001941.001804.001828.00810015104300
2016-03-041834.001900.001731.001743.00810014727300
2016-03-031580.001800.001580.001714.0017002938900
2016-03-021589.001620.001589.001620.00200320900
2016-03-011538.001550.001538.001550.00200308800
2016-02-291594.001601.001594.001601.00200319500
2016-02-2600
2016-02-251532.001630.001532.001555.009001405900
2016-02-241602.001602.001487.001489.009001380300
2016-02-231585.001585.001493.001493.007001059200
2016-02-221575.001629.001575.001629.00400640200
2016-02-191554.001554.001550.001550.00200310400

   ※ 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