[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 
2017-08-2215:0000
2017-08-2214:00605.00605.00603.00603.00400241700
2017-08-2213:00605.00605.00602.00604.00600362100
2017-08-2212:00604.00604.00603.00603.00300181000
2017-08-2211:00603.00604.00601.00604.001100663400
2017-08-2210:00605.00605.00600.00603.00700421200
2017-08-2209:00605.00607.00600.00604.0084005060900
2017-08-2115:00605.00605.00605.00605.00500302500
2017-08-2114:00606.00610.00606.00610.0044002681000
2017-08-2113:00604.00606.00604.00606.0018001090100
2017-08-2112:0000
2017-08-2111:00606.00606.00606.00606.001000606000
2017-08-2110:00602.00606.00602.00606.0019001145600
2017-08-2109:00602.00606.00602.00602.0017001025200
2017-08-1815:00606.00606.00606.00606.00200121200
2017-08-1814:00603.00603.00603.00603.0010060300
2017-08-1813:00605.00606.00605.00606.001000605100
2017-08-1812:00604.00604.00604.00604.0010060400
2017-08-1811:00606.00606.00606.00606.00600363600
2017-08-1810:00605.00605.00605.00605.00400242000
2017-08-1809:00602.00607.00600.00606.0056003370700
2017-08-1715:00610.00610.00610.00610.00300183000
2017-08-1714:00610.00610.00607.00610.001100670000
2017-08-1713:00605.00610.00605.00610.001600973900
2017-08-1712:00604.00609.00604.00609.00400242500
2017-08-1711:00605.00605.00605.00605.0023001391500
2017-08-1710:00604.00608.00604.00605.0023001394200
2017-08-1709:00605.00611.00604.00608.00106006425400
2017-08-1615:00608.00608.00608.00608.00200121600
2017-08-1614:00604.00608.00602.00608.001600967900
2017-08-1613:00608.00608.00608.00608.00200121600
2017-08-1612:00603.00607.00603.00607.00600362200
2017-08-1611:00609.00610.00603.00603.00400243200
2017-08-1610:00606.00609.00602.00609.0026001573100
2017-08-1609:00608.00611.00606.00606.0019001158300
2017-08-1515:00604.00604.00604.00604.0010060400
2017-08-1514:00605.00608.00601.00604.0039002355300
2017-08-1513:00605.00608.00605.00608.00700424200
2017-08-1512:00606.00606.00605.00606.0084005090200
2017-08-1511:00606.00606.00604.00606.001600968500
2017-08-1510:00608.00609.00607.00607.001600972600
2017-08-1509:00615.00615.00607.00608.0025001522200
2017-08-1415:00614.00614.00614.00614.00900552600
2017-08-1414:00607.00609.00605.00609.0035002125500
2017-08-1413:00608.00609.00608.00609.00800486800
2017-08-1412:00601.00613.00601.00609.0038002303500
2017-08-1411:00601.00601.00601.00601.00200120200
2017-08-1410:00600.00603.00597.00601.001600958500
2017-08-1409:00600.00602.00595.00602.0067004018400
2017-08-1015:00598.00598.00598.00598.00200119600
2017-08-1014:00600.00601.00597.00601.0019001138600
2017-08-1013:00600.00600.00598.00598.001400839400
2017-08-1012:00603.00603.00602.00602.001300782700
2017-08-1011:00600.00600.00600.00600.00500300000
2017-08-1010:00602.00602.00600.00600.0026001562100
2017-08-1009:00599.00606.00598.00606.0020001204600
2017-08-0915:0000
2017-08-0914:00603.00603.00602.00603.001000602800
2017-08-0913:00600.00602.00599.00599.0035002103700
2017-08-0912:00603.00603.00600.00600.00500300800
2017-08-0911:00603.00605.00600.00605.0060003624400
2017-08-0910:00601.00606.00600.00606.0027001623100
2017-08-0909:00602.00605.00601.00601.0017001024700
2017-08-0815:0000
2017-08-0814:00607.00607.00607.00607.001200728400
2017-08-0813:00603.00610.00597.00609.0072004329500
2017-08-0812:00605.00605.00600.00603.0039002344700
2017-08-0811:00604.00604.00603.00603.0044002653300
2017-08-0810:00610.00610.00603.00606.00700423800
2017-08-0809:00610.00611.00599.00610.0044002671300
2017-08-0715:00600.00600.00600.00600.00400240000
2017-08-0714:00603.00603.00601.00601.0019001144300
2017-08-0713:00603.00603.00603.00603.0010060300
2017-08-0712:00603.00605.00603.00603.0024001447800
2017-08-0711:00603.00603.00599.00599.0060003604300
2017-08-0710:00607.00607.00603.00603.00600362600
2017-08-0709:00608.00608.00608.00608.001000608000
2017-08-0415:0000
2017-08-0414:00607.00610.00606.00610.001200729100
2017-08-0413:00610.00611.00610.00610.00700427200
2017-08-0412:0000
2017-08-0411:00610.00610.00610.00610.0010061000
2017-08-0410:00610.00610.00604.00610.001400852300
2017-08-0409:00605.00615.00601.00610.0073004425800
2017-08-0315:00606.00606.00606.00606.00500303000
2017-08-0314:00607.00607.00607.00607.0010060700
2017-08-0313:00610.00610.00610.00610.00400244000
2017-08-0312:00604.00610.00602.00610.001100666000
2017-08-0311:00611.00611.00601.00604.0030001814900
2017-08-0310:00616.00617.00613.00613.0028001722300
2017-08-0309:00610.00618.00610.00615.0042002571500
2017-08-0215:00612.00612.00612.00612.001100673200
2017-08-0214:00612.00617.00611.00615.0018001105900
2017-08-0213:00626.00626.00606.00612.00100006135500
2017-08-0212:00618.00626.00618.00626.0017001056300
2017-08-0211:00623.00629.00617.00627.001200749800
2017-08-0210:00610.00630.00610.00630.00152009400200
2017-08-0209:00599.00613.00599.00610.00106006428900
2017-08-0115:00599.00599.00599.00599.00500299500
2017-08-0114:00601.00603.00601.00602.0017001022600
2017-08-0113:00602.00603.00601.00601.00500301000
2017-08-0112:00598.00603.00596.00603.0030001795500
2017-08-0111:00603.00603.00598.00598.0022001323800
2017-08-0110:00605.00605.00603.00603.00500301900
2017-08-0109:00598.00605.00598.00603.0022001325100
2017-07-3115:00600.00600.00600.00600.0010060000
2017-07-3114:00600.00609.00598.00609.0046002774200
2017-07-3113:00599.00601.00598.00601.0054003238900
2017-07-3112:00602.00602.00602.00602.00300180600
2017-07-3111:00600.00600.00599.00599.001200719800
2017-07-3110:00603.00603.00599.00600.0066003960700
2017-07-3109:00609.00609.00601.00601.0061003684300
2017-07-2815:00609.00609.00609.00609.00900548100
2017-07-2814:00614.00619.00610.00619.00118007238900
2017-07-2813:00617.00618.00614.00614.0025001541000
2017-07-2812:0000
2017-07-2811:00621.00621.00617.00618.0017001049700
2017-07-2810:00620.00624.00617.00617.0021001303800
2017-07-2809:00627.00627.00621.00626.0045002810500
2017-07-2715:00625.00625.00625.00625.00400250000
2017-07-2714:00624.00625.00623.00623.0040002495100
2017-07-2713:00619.00623.00619.00623.00900558800
2017-07-2712:00620.00620.00620.00620.001600992000
2017-07-2711:00622.00622.00622.00622.00200124400
2017-07-2710:00621.00622.00620.00622.0028001739500
2017-07-2709:00622.00625.00621.00621.001600997900
2017-07-2615:00622.00622.00622.00622.00400248800
2017-07-2614:00619.00623.00618.00618.0033002044200
2017-07-2613:00619.00619.00619.00619.00200123800
2017-07-2612:00620.00620.00620.00620.00200124000
2017-07-2611:0000
2017-07-2610:00620.00620.00620.00620.00300186000
2017-07-2609:00617.00624.00612.00620.001680010363200
2017-07-2515:00624.00624.00624.00624.00200124800
2017-07-2514:00623.00623.00623.00623.00200124600
2017-07-2513:00624.00626.00620.00626.00900561200
2017-07-2512:00626.00626.00626.00626.0010062600
2017-07-2511:00628.00628.00619.00622.0033002056100
2017-07-2510:00629.00629.00628.00628.00500314300
2017-07-2509:00629.00629.00616.00629.0082005105400
2017-07-2415:00629.00629.00629.00629.0010062900
2017-07-2414:00628.00629.00626.00629.0018001130300
2017-07-2413:00626.00626.00626.00626.00200125200
2017-07-2412:00625.00629.00622.00622.0016001003800
2017-07-2411:00625.00631.00617.00625.0027001685500
2017-07-2410:00630.00630.00616.00627.002240013930900
2017-07-2409:00634.00634.00631.00634.0033002091100
2017-07-2115:00634.00634.00634.00634.0010063400
2017-07-2114:00634.00634.00630.00630.0029001837200
2017-07-2113:00633.00634.00632.00634.0019001203700
2017-07-2112:00629.00634.00629.00634.001100694500
2017-07-2111:00633.00633.00629.00629.001400882600
2017-07-2110:00633.00636.00633.00635.0025001586200
2017-07-2109:00626.00633.00623.00633.0055003470600
2017-07-2015:0000
2017-07-2014:00627.00628.00623.00626.0054003376000
2017-07-2013:00628.00628.00627.00627.0021001317500
2017-07-2012:00628.00628.00628.00628.0016001004800
2017-07-2011:00626.00627.00626.00627.00400250600
2017-07-2010:00624.00626.00622.00626.0018001122200
2017-07-2009:00625.00626.00621.00625.0054003372000
2017-07-1915:0000
2017-07-1914:00626.00628.00625.00626.0034002129800
2017-07-1913:00633.00633.00621.00626.00112007035200
2017-07-1912:00634.00634.00633.00633.001100697300
2017-07-1911:00635.00636.00633.00636.0016001013800
2017-07-1910:00636.00637.00632.00637.0021001330900
2017-07-1909:00640.00640.00632.00634.0038002412600
2017-07-1815:00633.00633.00633.00633.00400253200
2017-07-1814:00636.00639.00633.00636.0023001462800
2017-07-1813:00637.00639.00637.00638.0043002745200
2017-07-1812:00636.00636.00636.00636.00200127200
2017-07-1811:00637.00640.00635.00635.00149009524400
2017-07-1810:00645.00645.00637.00639.0038002431300
2017-07-1809:00642.00649.00631.00645.002250014400700

   ※ 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