[1401 東証マザーズ] エムビーエス 1時間足 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 
2017-10-2315:00688.00688.00688.00688.0015001032000
2017-10-2314:00688.00690.00683.00688.0097006665300
2017-10-2313:00681.00688.00681.00686.0037002537800
2017-10-2312:00682.00683.00680.00681.0037002521200
2017-10-2311:00679.00682.00678.00682.0076005159000
2017-10-2310:00683.00686.00678.00678.002070014095700
2017-10-2309:00700.00703.00681.00683.002340016118000
2017-10-2015:00695.00695.00695.00695.0034002363000
2017-10-2014:00696.00700.00691.00698.0087006046500
2017-10-2013:00705.00705.00685.00698.003490024181300
2017-10-2012:00705.00710.00704.00705.0049003458100
2017-10-2011:00715.00720.00703.00705.0043003049200
2017-10-2010:00713.00720.00690.00715.006030042479700
2017-10-2009:00725.00729.00710.00710.006370045848500
2017-10-1915:00740.00740.00740.00740.0071005254000
2017-10-1914:00736.00745.00731.00740.003600026503700
2017-10-1913:00740.00744.00735.00736.001910014088400
2017-10-1912:00745.00755.00736.00736.003070022804800
2017-10-1911:00757.00761.00740.00749.003530026395900
2017-10-1910:00764.00790.00750.00756.005140039351400
2017-10-1909:00760.00807.00728.00770.00283400215435400
2017-10-1815:00775.00775.00775.00775.0066005115000
2017-10-1814:0000
2017-10-1813:00773.00775.00772.00775.002300017823700
2017-10-1812:00754.00775.00744.00771.00174200133890300
2017-10-1811:00775.00775.00746.00769.00158600121012800
2017-10-1810:00712.00775.00702.00775.00374900283610500
2017-10-1809:00688.00714.00685.00713.007330051238100
2017-10-1715:00675.00675.00675.00675.0021001417500
2017-10-1714:00663.00674.00662.00674.00124008290600
2017-10-1713:00660.00665.00658.00659.00105006937800
2017-10-1712:00662.00666.00660.00660.001620010717800
2017-10-1711:00666.00666.00662.00662.0018001196100
2017-10-1710:00667.00673.00663.00664.0076005075800
2017-10-1709:00674.00675.00657.00672.003640024246800
2017-10-1615:00682.00682.00682.00682.0030002046000
2017-10-1614:00681.00685.00676.00682.001470010023300
2017-10-1613:00673.00683.00673.00680.001990013493800
2017-10-1612:00669.00680.00666.00673.002830018973300
2017-10-1611:00691.00693.00679.00679.0089006104000
2017-10-1610:00679.00699.00679.00692.002570017753400
2017-10-1609:00720.00726.00674.00681.00247100173944500
2017-10-1315:00727.00727.00727.00727.005130037295100
2017-10-1314:0000
2017-10-1313:0000
2017-10-1312:0000
2017-10-1311:0000
2017-10-1310:0000
2017-10-1309:0000
2017-10-1215:00627.00627.00627.00627.001000627000
2017-10-1214:00624.00626.00617.00626.001680010462900
2017-10-1213:00617.00627.00617.00625.00145008986800
2017-10-1212:00615.00619.00615.00616.0056003453000
2017-10-1211:00617.00619.00617.00618.0031001914800
2017-10-1210:00615.00617.00612.00617.0028001722200
2017-10-1209:00612.00616.00610.00615.0077004722300
2017-10-1115:00609.00609.00609.00609.00200121800
2017-10-1114:00604.00608.00604.00607.001100665600
2017-10-1113:00606.00609.00603.00607.0018001092500
2017-10-1112:00609.00609.00603.00603.001200726200
2017-10-1111:00609.00609.00609.00609.0010060900
2017-10-1110:00607.00607.00606.00606.00300182000
2017-10-1109:00608.00613.00606.00610.0031001888500
2017-10-1015:00610.00610.00610.00610.00300183000
2017-10-1014:00609.00610.00606.00610.0023001399600
2017-10-1013:00606.00607.00606.00607.00400242700
2017-10-1012:00608.00609.00608.00609.001300790500
2017-10-1011:00608.00608.00608.00608.00200121600
2017-10-1010:00605.00608.00602.00608.0047002838400
2017-10-1009:00612.00612.00605.00608.0033002012700
2017-10-0615:0000
2017-10-0614:00603.00603.00600.00602.00600361000
2017-10-0613:00601.00601.00601.00601.0021001262100
2017-10-0612:00599.00604.00599.00603.00800480600
2017-10-0611:00600.00604.00599.00603.001000600800
2017-10-0610:00599.00601.00599.00601.001300780000
2017-10-0609:00599.00604.00599.00600.0040002403800
2017-10-0515:00601.00601.00601.00601.0010060100
2017-10-0514:00598.00614.00597.00599.0033001993200
2017-10-0513:00597.00600.00597.00600.001100657600
2017-10-0512:00600.00600.00595.00596.0095005679500
2017-10-0511:00600.00600.00600.00600.00400240000
2017-10-0510:00600.00602.00599.00600.0021001259900
2017-10-0509:00604.00604.00600.00601.0024001445800
2017-10-0415:0000
2017-10-0414:00604.00605.00600.00602.0043002589900
2017-10-0413:00605.00605.00600.00602.0084005050600
2017-10-0412:00604.00607.00604.00607.00600362700
2017-10-0411:00608.00609.00605.00608.00400243000
2017-10-0410:00613.00613.00602.00608.00111006743900
2017-10-0409:00612.00614.00611.00614.0061003734100
2017-10-0315:0000
2017-10-0314:00614.00614.00614.00614.00300184200
2017-10-0313:00617.00617.00617.00617.0010061700
2017-10-0312:00616.00617.00615.00617.00800492700
2017-10-0311:00615.00616.00614.00616.001400861200
2017-10-0310:00618.00619.00615.00615.001000616900
2017-10-0309:00615.00618.00612.00618.0021001292600
2017-10-0215:0000
2017-10-0214:00612.00612.00611.00611.0018001100100
2017-10-0213:00615.00615.00612.00612.001500920700
2017-10-0212:00613.00616.00613.00616.00200122900
2017-10-0211:00614.00614.00614.00614.00300184200
2017-10-0210:00614.00616.00614.00616.00700430800
2017-10-0209:00611.00630.00611.00620.0085005271400
2017-09-2915:00611.00611.00611.00611.00400244400
2017-09-2914:00609.00611.00608.00611.0027001646800
2017-09-2913:00609.00610.00609.00609.001400853200
2017-09-2912:00609.00610.00608.00609.0030001827200
2017-09-2911:00610.00610.00610.00610.0010061000
2017-09-2910:00608.00610.00608.00610.001300792100
2017-09-2909:00601.00610.00601.00607.0067004043100
2017-09-2815:00607.00607.00607.00607.0010060700
2017-09-2814:00607.00610.00607.00608.001300790900
2017-09-2813:00606.00609.00604.00609.0036002180700
2017-09-2812:00606.00606.00606.00606.0022001333200
2017-09-2811:0000
2017-09-2810:00608.00609.00601.00607.0026001574800
2017-09-2809:00614.00614.00606.00607.0026001589700
2017-09-2715:00610.00610.00610.00610.0010061000
2017-09-2714:00606.00610.00602.00610.001500909800
2017-09-2713:00609.00611.00605.00606.00900545800
2017-09-2712:00607.00608.00605.00605.001100666600
2017-09-2711:00608.00608.00607.00607.00500303600
2017-09-2710:00605.00611.00605.00608.0079004805400
2017-09-2709:00598.00605.00598.00604.0050003008500
2017-09-2615:00600.00600.00600.00600.00200120000
2017-09-2614:00601.00604.00600.00600.001300782700
2017-09-2613:00602.00602.00600.00600.001100660200
2017-09-2612:00602.00602.00602.00602.00400240800
2017-09-2611:00604.00604.00604.00604.00300181200
2017-09-2610:00600.00603.00598.00603.0019001142800
2017-09-2609:00603.00607.00600.00600.0040002407700
2017-09-2515:00609.00609.00609.00609.0010060900
2017-09-2514:00609.00609.00608.00608.00200121700
2017-09-2513:00610.00610.00610.00610.0010061000
2017-09-2512:00609.00611.00609.00611.0022001340500
2017-09-2511:00606.00609.00606.00609.0025001519600
2017-09-2510:0000
2017-09-2509:00609.00609.00599.00606.0027001639700
2017-09-2215:0000
2017-09-2214:00602.00602.00595.00596.00100005976500
2017-09-2213:00603.00603.00603.00603.001000603000
2017-09-2212:00602.00606.00602.00606.00600362200
2017-09-2211:00603.00605.00603.00603.00500301700
2017-09-2210:00604.00604.00603.00603.00600362300
2017-09-2209:00605.00610.00601.00602.001830011074900
2017-09-2115:0000
2017-09-2114:00607.00611.00607.00611.0054003297500
2017-09-2113:00608.00608.00608.00608.0010060800
2017-09-2112:00610.00610.00609.00609.00500304800
2017-09-2111:00609.00609.00607.00607.00700425300
2017-09-2110:00608.00608.00608.00608.00300182400
2017-09-2109:00611.00611.00608.00609.00800487600
2017-09-2015:0000
2017-09-2014:00601.00613.00601.00611.00129007853500
2017-09-2013:00600.00601.00600.00601.00500300300
2017-09-2012:00598.00600.00598.00600.0027001615400
2017-09-2011:00601.00601.00598.00601.001600959200
2017-09-2010:00602.00602.00599.00601.00900539700
2017-09-2009:00599.00602.00599.00602.001600958900
2017-09-1915:00603.00603.00603.00603.0010060300
2017-09-1914:00604.00604.00599.00599.001400839800
2017-09-1913:00607.00607.00602.00602.00600362200
2017-09-1912:00606.00607.00602.00602.00800484100
2017-09-1911:00604.00605.00604.00605.00300181300
2017-09-1910:00598.00604.00594.00601.0088005262600
2017-09-1909:00595.00599.00594.00595.0094005597900
2017-09-1515:0000
2017-09-1514:00602.00604.00602.00603.001100663700
2017-09-1513:00600.00600.00600.00600.0010060000
2017-09-1512:00600.00600.00600.00600.00200120000
2017-09-1511:00598.00604.00598.00604.00400240400
2017-09-1510:00597.00606.00595.00606.0018001074600
2017-09-1509:00599.00609.00599.00599.0059003545000

   ※ 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