[1401 東証マザーズ] エムビーエス 日足 時系列データ (2015年)

[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 
2015-12-301670.001670.001631.001631.00500821200
2015-12-291626.001631.001626.001631.00400650900
2015-12-281634.001634.001610.001610.0011001790900
2015-12-251702.001702.001605.001610.0043007163300
2015-12-241740.001750.001700.001700.0010001731500
2015-12-221763.001770.001740.001740.0020003515400
2015-12-211761.001770.001761.001766.0015002643600
2015-12-181771.001771.001770.001770.006001062200
2015-12-171800.001800.001800.001800.00100180000
2015-12-161780.001800.001780.001800.0011001977900
2015-12-151788.001800.001780.001780.0012002147900
2015-12-141822.001829.001771.001788.0014002519900
2015-12-111771.001846.001770.001820.007001255500
2015-12-101777.001782.001770.001771.008001420700
2015-12-091818.001826.001760.001784.0027004885600
2015-12-081830.001830.001825.001826.006001096100
2015-12-071833.001840.001830.001830.0012002198300
2015-12-041842.001842.001830.001833.0018003305800
2015-12-031840.001842.001840.001842.00300552200
2015-12-021880.001880.001844.001849.0010001850900
2015-12-011848.001849.001840.001840.0016002950100
2015-11-301884.001884.001844.001848.0010001857700
2015-11-271866.001885.001842.001844.0018003336500
2015-11-261951.002160.001880.001880.00840016641000
2015-11-251895.001900.001860.001861.008001502700
2015-11-241860.001890.001845.001889.0013002430100
2015-11-201826.001845.001826.001845.00300551100
2015-11-191825.001830.001824.001824.008001462000
2015-11-181844.001861.001844.001845.00300555000
2015-11-171829.001854.001826.001832.006001099800
2015-11-161822.001869.001822.001869.0013002383800
2015-11-131840.001840.001835.001835.0010001837300
2015-11-121867.001911.001836.001841.0019003525600
2015-11-111846.001938.001846.001865.0011002081800
2015-11-101864.001864.001842.001845.008001483300
2015-11-091833.001865.001821.001865.008001467100
2015-11-061833.001954.001830.001833.0018003332800
2015-11-051904.001904.001855.001860.0011002059500
2015-11-041902.001905.001860.001905.0015002839600
2015-11-021990.001990.001921.001921.0013002533200
2015-10-301930.001970.001910.001912.0023004476900
2015-10-291941.001970.001931.001970.0025004868200
2015-10-282277.002277.002031.002031.0033007188300
2015-10-272050.002402.002050.002077.001490032807400
2015-10-261876.002080.001869.002020.00590011542100
2015-10-231860.001861.001860.001861.00300558200
2015-10-221860.001860.001820.001850.0012002203000
2015-10-211860.001860.001860.001860.00400744000
2015-10-201910.001910.001880.001880.00400759000
2015-10-191910.001910.001910.001910.00500955000
2015-10-161951.001951.001885.001920.0024004611800
2015-10-152000.002000.001990.001990.0013002596500
2015-10-142030.002040.002018.002040.00400811800
2015-10-132061.002062.002010.002060.0023004710100
2015-10-092100.002100.002053.002060.0010002072300
2015-10-082060.002099.002060.002099.0012002489000
2015-10-072250.002250.002060.002110.0030006375500
2015-10-062280.002280.002180.002200.00520011484000
2015-10-052050.002280.002050.002180.00680014634700
2015-10-022020.002102.002017.002050.0022004505600
2015-10-011945.002150.001945.002020.00570011715500
2015-09-301872.002098.001872.001905.0033006544200
2015-09-291882.001882.001833.001855.00500927600
2015-09-282050.002050.001850.002000.0022004298100
2015-09-252098.002098.002000.002000.0012002461400
2015-09-242050.002100.002050.002050.0011002278000
2015-09-181994.002100.001985.002040.00560011400600
2015-09-172150.002150.001972.001995.00510010399600
2015-09-162280.002280.002000.002000.0037007993100
2015-09-152301.002301.002081.002200.0035007751800
2015-09-142037.002277.001994.002001.0033006874900
2015-09-111910.001920.001877.001877.0014002668900
2015-09-101920.001920.001920.001920.00300576000
2015-09-091880.001960.001880.001960.007001336100
2015-09-082100.002100.001999.002010.0014002810900
2015-09-072189.002189.002110.002150.008001712000
2015-09-0400
2015-09-032200.002210.002179.002210.008001752000
2015-09-022250.002250.002150.002160.009001973000
2015-09-012260.002260.002260.002260.00300678000
2015-08-312300.002300.002299.002300.005001149700
2015-08-282300.002310.002300.002310.00300691000
2015-08-272300.002300.002300.002300.007001610000
2015-08-262300.002300.002300.002300.00300690000
2015-08-252250.002300.002250.002300.008001829900
2015-08-242350.002350.002210.002250.008001817000
2015-08-212500.002500.002450.002450.0011002745000
2015-08-202606.002700.002606.002700.00200530600
2015-08-192950.002950.002706.002706.007002040600
2015-08-1800
2015-08-172600.002700.002500.002650.0017004407400
2015-08-143005.003005.002800.002800.0016004709300
2015-08-133030.003050.002992.003010.001790054026700

   ※ 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