[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 
2017-04-2415:00557.00557.00557.00557.001300724100
2017-04-2414:00565.00566.00558.00559.0088004947800
2017-04-2413:00563.00569.00561.00566.0078004393400
2017-04-2412:00564.00567.00564.00564.0048002713900
2017-04-2411:00565.00567.00565.00567.0032001810900
2017-04-2410:00572.00576.00564.00564.00155008838500
2017-04-2409:00588.00588.00567.00570.002030011763000
2017-04-2115:00568.00568.00568.00568.0020001136000
2017-04-2114:00571.00575.00566.00571.00138007862900
2017-04-2113:00574.00574.00568.00572.0054003083100
2017-04-2112:00580.00580.00563.00574.00137007805900
2017-04-2111:00576.00581.00574.00581.0023001328200
2017-04-2110:00575.00592.00571.00576.002610015121200
2017-04-2109:00570.00575.00565.00575.002010011463700
2017-04-2015:00571.00571.00571.00571.001200685200
2017-04-2014:00567.00570.00560.00570.0092005211800
2017-04-2013:00561.00567.00561.00567.0039002205300
2017-04-2012:00567.00567.00559.00565.0023001302300
2017-04-2011:00560.00564.00557.00561.0031001734900
2017-04-2010:00563.00571.00560.00569.0071004022200
2017-04-2009:00558.00570.00558.00565.002370013312600
2017-04-1915:00559.00559.00559.00559.001700950300
2017-04-1914:00562.00565.00558.00560.00141007917200
2017-04-1913:00565.00565.00561.00564.0086004849700
2017-04-1912:00568.00569.00566.00566.0042002381100
2017-04-1911:00569.00569.00566.00566.001200680400
2017-04-1910:00572.00572.00565.00569.0022001247600
2017-04-1909:00564.00580.00564.00570.002080011858500
2017-04-1815:00565.00565.00565.00565.001500847500
2017-04-1814:00570.00573.00564.00569.00115006534500
2017-04-1813:00574.00586.00567.00573.00157009048900
2017-04-1812:00567.00573.00565.00573.0073004154500
2017-04-1811:00564.00567.00564.00567.0019001073800
2017-04-1810:00555.00569.00553.00565.001910010759900
2017-04-1809:00561.00564.00552.00553.002210012337200
2017-04-1715:00564.00564.00564.00564.00300169200
2017-04-1714:00562.00563.00554.00559.0049002742800
2017-04-1713:00558.00564.00555.00561.0046002576400
2017-04-1712:00554.00564.00554.00559.00119006681500
2017-04-1711:00558.00559.00552.00552.0046002556000
2017-04-1710:00561.00563.00558.00558.0054003030600
2017-04-1709:00545.00561.00541.00560.002140011761700
2017-04-1415:00562.00562.00562.00562.00800449600
2017-04-1414:00562.00565.00557.00564.002100011779300
2017-04-1413:00568.00573.00561.00562.00135007658000
2017-04-1412:00569.00571.00565.00571.0025001419700
2017-04-1411:00573.00573.00566.00566.001700967900
2017-04-1410:00565.00573.00565.00569.0079004505400
2017-04-1409:00572.00574.00561.00565.003120017773100
2017-04-1315:00573.00573.00573.00573.0024001375200
2017-04-1314:00571.00578.00570.00570.00113006474400
2017-04-1313:00574.00575.00571.00573.0052002977200
2017-04-1312:00573.00574.00570.00573.0041002347500
2017-04-1311:00572.00574.00568.00572.00127007249400
2017-04-1310:00578.00579.00571.00572.00147008452500
2017-04-1309:00590.00594.00572.00578.004520026458500
2017-04-1215:0000
2017-04-1214:00575.00575.00570.00571.002250012863900
2017-04-1213:00574.00577.00571.00575.00163009338300
2017-04-1212:00572.00577.00572.00574.0082004704700
2017-04-1211:00575.00576.00572.00574.0040002293700
2017-04-1210:00584.00585.00571.00575.003840022185600
2017-04-1209:00604.00605.00582.00584.007160042788500
2017-04-1115:0000
2017-04-1114:00578.00589.00574.00581.007070040911800
2017-04-1113:00603.00603.00575.00578.007560044497500
2017-04-1112:00608.00608.00600.00603.003880023405000
2017-04-1111:00609.00612.00604.00608.0086005231000
2017-04-1110:00608.00616.00597.00608.005150031164500
2017-04-1109:00611.00621.00596.00607.00164700100283100
2017-04-1015:00721.00721.00721.00721.0014001009400
2017-04-1014:00720.00745.00714.00727.001830013307000
2017-04-1013:00745.00745.00717.00721.0089006476000
2017-04-1012:00728.00745.00725.00745.0071005238700
2017-04-1011:00723.00733.00723.00728.0025001816100
2017-04-1010:00730.00733.00717.00722.00115008350600
2017-04-1009:00745.00748.00723.00729.002490018445800
2017-04-0715:00744.00744.00744.00744.0035002604000
2017-04-0714:00753.00761.00725.00744.002300017048300
2017-04-0713:00708.00772.00704.00754.002320017078800
2017-04-0712:00698.00713.00697.00707.00134009399400
2017-04-0711:00712.00712.00700.00700.00126008892900
2017-04-0710:00712.00722.00710.00713.00140009979200
2017-04-0709:00705.00729.00700.00710.005860041593600
2017-04-0615:00735.00735.00735.00735.0017001249500
2017-04-0614:00747.00751.00740.00741.00106007902000
2017-04-0613:00741.00750.00732.00750.001850013728600
2017-04-0612:00747.00764.00740.00740.001630012177000
2017-04-0611:00769.00770.00746.00746.0098007410200
2017-04-0610:00785.00786.00748.00770.003300025322900
2017-04-0609:00788.00796.00782.00786.001540012118700
2017-04-0515:00815.00815.00815.00815.001200978000
2017-04-0514:00831.00842.00820.00826.0062005133500
2017-04-0513:00797.00847.00795.00830.0098008053400
2017-04-0512:00794.00810.00794.00797.00109008720400
2017-04-0511:00801.00801.00783.00797.00107008499500
2017-04-0510:00820.00820.00801.00801.002420019576000
2017-04-0509:00832.00832.00805.00824.001290010610200
2017-04-0415:00832.00832.00832.00832.00900748800
2017-04-0414:00813.00840.00813.00830.0073005982600
2017-04-0413:00806.00823.00802.00813.001400011399400
2017-04-0412:00834.00850.00802.00802.001960016080600
2017-04-0411:00842.00843.00823.00823.00104008684500
2017-04-0410:00868.00871.00837.00841.001700014404000
2017-04-0409:00879.00882.00850.00867.003000026044400
2017-04-0315:00894.00894.00894.00894.0010089400
2017-04-0314:00897.00905.00881.00888.001130010112300
2017-04-0313:00873.00898.00868.00897.0077006805500
2017-04-0312:00868.00888.00863.00886.0072006275400
2017-04-0311:00881.00894.00864.00870.0065005710900
2017-04-0310:00895.00896.00881.00881.0076006750300
2017-04-0309:00882.00910.00880.00895.003930035109900
2017-03-3115:00910.00910.00910.00910.0098008918000
2017-03-3114:00892.00904.00885.00898.002190019648000
2017-03-3113:00875.00903.00870.00895.002220019676900
2017-03-3112:00888.00892.00860.00877.003690032410400
2017-03-3111:00885.00898.00885.00888.0097008627100
2017-03-3110:00893.00910.00880.00884.002440021795200
2017-03-3109:00920.00950.00870.00902.00212900195158900
2017-03-3015:00899.00899.00899.00899.0053004764700
2017-03-3014:00895.00900.00870.00889.005590049848400
2017-03-3013:00871.00895.00860.00895.003190028043600
2017-03-3012:00860.00890.00854.00872.003340029173500
2017-03-3011:00846.00856.00841.00853.00107009056900
2017-03-3010:00888.00899.00823.00848.00134300116325300
2017-03-3009:00789.00939.00789.00886.00273600249521600
2017-03-2915:00789.00789.00789.00789.00400315600
2017-03-2914:00787.00789.00773.00789.0077006004500
2017-03-2913:00788.00790.00780.00787.0089006969900
2017-03-2912:00790.00790.00786.00790.0029002286200
2017-03-2911:00788.00788.00777.00786.001100860800
2017-03-2910:00773.00789.00760.00788.0059004537300
2017-03-2909:00760.00797.00750.00769.002780021275800
2017-03-2815:008000.008000.008000.008000.00100800000
2017-03-2814:008000.008090.008000.008000.00170013668000
2017-03-2813:008040.008050.008000.008000.00190015221000
2017-03-2812:008050.008080.008010.008010.00150012057000
2017-03-2811:008080.008080.008080.008080.003002424000
2017-03-2810:008100.008100.008020.008030.00140011258000
2017-03-2809:008030.008180.008030.008090.00210016977000
2017-03-2715:0000
2017-03-2714:008060.008060.008030.008030.00150012069000
2017-03-2713:008100.008100.008100.008100.004003240000
2017-03-2712:008150.008150.008140.008140.002001629000
2017-03-2711:008110.008140.008110.008140.003002436000
2017-03-2710:008040.008170.008030.008100.00130010497000
2017-03-2709:008000.008130.008000.008040.00340027328000
2017-03-2415:008150.008150.008150.008150.00100815000
2017-03-2414:008120.008170.008090.008090.00260021158000
2017-03-2413:008150.008150.008130.008140.003002442000
2017-03-2412:008120.008130.008120.008130.005004061000
2017-03-2411:008210.008210.008090.008120.00150012234000
2017-03-2410:008330.008330.008220.008220.00150012439000
2017-03-2409:008420.008430.008290.008370.00210017579000
2017-03-2315:008290.008290.008290.008290.003002487000
2017-03-2314:008300.008360.008250.008290.00200016612000
2017-03-2313:008380.008380.008250.008250.00160013270000
2017-03-2312:008380.008380.008380.008380.0010008380000
2017-03-2311:008320.008320.008280.008280.0010008294000
2017-03-2310:008390.008480.008380.008380.00150012643000
2017-03-2309:008030.008600.008030.008330.00700058575000
2017-03-2215:008140.008140.008140.008140.004003256000
2017-03-2214:008080.008160.008080.008140.0011008947000
2017-03-2213:008100.008200.008070.008090.0010008113000
2017-03-2212:008170.008200.008100.008100.0012009795000
2017-03-2211:008090.008130.008090.008090.006004863000
2017-03-2210:007920.008100.007920.008050.00280022383000
2017-03-2209:007770.007920.007760.007920.0010007859000
2017-03-2115:0000
2017-03-2114:007980.007980.007910.007940.006004761000
2017-03-2113:007830.007980.007750.007980.00150011773000
2017-03-2112:007820.007830.007820.007830.002001565000
2017-03-2111:007890.007890.007810.007810.002001570000
2017-03-2110:007880.007920.007750.007810.00150011772000
2017-03-2109:007770.007850.007700.007820.00290022509000

   ※ 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