[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 
2017-05-2415:00584.00584.00584.00584.00200116800
2017-05-2414:00584.00585.00581.00582.00700408600
2017-05-2413:00575.00589.00575.00584.00119006931800
2017-05-2412:00575.00576.00574.00574.0027001550700
2017-05-2411:00575.00575.00574.00574.00300172400
2017-05-2410:00574.00577.00573.00577.00800460000
2017-05-2409:00578.00581.00573.00574.0082004729700
2017-05-2315:00573.00573.00573.00573.00400229200
2017-05-2314:00576.00577.00573.00577.001400804700
2017-05-2313:00575.00577.00573.00573.00400229800
2017-05-2312:00577.00577.00573.00573.00700401900
2017-05-2311:00574.00577.00573.00577.0046002643100
2017-05-2310:00571.00576.00571.00573.0035002004400
2017-05-2309:00577.00577.00567.00567.0057003266100
2017-05-2215:00578.00578.00578.00578.00300173400
2017-05-2214:00576.00579.00572.00579.0062003564400
2017-05-2213:00576.00579.00576.00578.0043002482700
2017-05-2212:00575.00576.00574.00576.00800459900
2017-05-2211:0000
2017-05-2210:00574.00577.00573.00574.0022001265200
2017-05-2209:00567.00575.00565.00573.0066003764200
2017-05-1915:00576.00576.00576.00576.00200115200
2017-05-1914:00572.00576.00572.00573.0033001891300
2017-05-1913:00571.00574.00570.00571.0018001029800
2017-05-1912:00572.00576.00572.00572.001600918500
2017-05-1911:00574.00574.00574.00574.0010057400
2017-05-1910:00574.00580.00572.00572.0031001789300
2017-05-1909:00568.00570.00558.00570.0066003727100
2017-05-1815:00574.00574.00574.00574.00900516600
2017-05-1814:00574.00575.00569.00570.0084004796000
2017-05-1813:00571.00574.00571.00572.001200687100
2017-05-1812:00571.00571.00570.00571.00600342500
2017-05-1811:00572.00574.00571.00571.0019001086400
2017-05-1810:00573.00576.00570.00573.0073004180800
2017-05-1809:00579.00581.00573.00573.00110006347400
2017-05-1715:00586.00586.00586.00586.00200117200
2017-05-1714:00586.00587.00585.00587.0032001874200
2017-05-1713:00586.00586.00585.00586.0024001405200
2017-05-1712:00589.00589.00585.00585.0044002583700
2017-05-1711:00591.00591.00587.00587.0036002122200
2017-05-1710:00592.00593.00590.00593.001100649700
2017-05-1709:00603.00603.00592.00594.0073004375500
2017-05-1615:00587.00587.00587.00587.0010058700
2017-05-1614:00582.00590.00580.00580.0046002685200
2017-05-1613:00582.00583.00577.00582.0097005629300
2017-05-1612:00578.00580.00578.00580.001300751800
2017-05-1611:00578.00579.00578.00579.001300752400
2017-05-1610:00575.00579.00575.00578.0024001385200
2017-05-1609:00579.00579.00579.00579.0029001679100
2017-05-1515:00583.00583.00583.00583.00400233200
2017-05-1514:00578.00583.00576.00583.0044002549000
2017-05-1513:00580.00581.00573.00575.0021001214500
2017-05-1512:00572.00579.00572.00579.001200690800
2017-05-1511:00576.00578.00572.00572.001300745400
2017-05-1510:00579.00580.00571.00577.0054003105000
2017-05-1509:00582.00582.00575.00575.0085004922000
2017-05-1215:00585.00585.00585.00585.001000585000
2017-05-1214:00582.00582.00576.00582.0035002030000
2017-05-1213:00583.00583.00578.00579.00900521900
2017-05-1212:00578.00578.00578.00578.00200115600
2017-05-1211:00580.00587.00579.00579.0051002978600
2017-05-1210:00582.00582.00571.00580.0070004047100
2017-05-1209:00587.00587.00580.00580.00122007127900
2017-05-1115:00585.00585.00585.00585.00300175500
2017-05-1114:00591.00594.00584.00594.0093005460700
2017-05-1113:00590.00591.00585.00591.0060003528300
2017-05-1112:00587.00592.00583.00591.0093005454800
2017-05-1111:00593.00593.00588.00588.0038002243400
2017-05-1110:00593.00593.00591.00593.0035002073800
2017-05-1109:00598.00598.00592.00593.0061003634300
2017-05-1015:00598.00598.00598.00598.00200119600
2017-05-1014:00596.00600.00593.00598.0087005191600
2017-05-1013:00597.00599.00597.00598.0019001135300
2017-05-1012:00599.00599.00596.00597.0020001195300
2017-05-1011:00597.00598.00596.00598.001000597000
2017-05-1010:00600.00602.00597.00597.0032001917100
2017-05-1009:00602.00604.00595.00599.0091005454300
2017-05-0915:0000
2017-05-0914:00598.00600.00598.00600.0065003893700
2017-05-0913:00595.00599.00595.00598.0018001075300
2017-05-0912:00595.00598.00595.00595.0050002976800
2017-05-0911:00596.00600.00596.00599.0045002690300
2017-05-0910:00601.00603.00597.00598.0032001919500
2017-05-0909:00595.00602.00595.00601.001790010706700
2017-05-0815:00595.00595.00595.00595.00500297500
2017-05-0814:00598.00600.00594.00596.0095005675600
2017-05-0813:00597.00600.00595.00600.0021001255200
2017-05-0812:00598.00598.00592.00597.0038002256900
2017-05-0811:00594.00598.00594.00598.0024001428300
2017-05-0810:00595.00596.00593.00594.0026001544700
2017-05-0809:00597.00600.00592.00594.00149008881300
2017-05-0215:00587.00587.00587.00587.0020001174000
2017-05-0214:00587.00590.00586.00589.0050002939500
2017-05-0213:00581.00594.00579.00589.0087005080800
2017-05-0212:00587.00589.00580.00581.0085004965600
2017-05-0211:00586.00595.00583.00590.0085005003300
2017-05-0210:00595.00597.00581.00581.00169009945300
2017-05-0209:00601.00604.00594.00597.002120012704100
2017-05-0115:00596.00596.00596.00596.001300774800
2017-05-0114:00599.00602.00592.00594.00113006730200
2017-05-0113:00594.00602.00592.00599.00125007471900
2017-05-0112:00601.00601.00593.00593.0038002273200
2017-05-0111:00594.00603.00590.00602.0078004665500
2017-05-0110:00590.00599.00583.00590.00122007188200
2017-05-0109:00570.00605.00570.00592.004350025727200
2017-04-2815:00570.00570.00570.00570.001600912000
2017-04-2814:00574.00581.00570.00570.00142008124800
2017-04-2813:00574.00576.00571.00576.0020001147000
2017-04-2812:00571.00576.00571.00574.0034001947900
2017-04-2811:00573.00574.00571.00571.0044002515500
2017-04-2810:00575.00576.00571.00573.0075004299700
2017-04-2809:00568.00579.00568.00576.002190012481000
2017-04-2715:00578.00578.00578.00578.00400231200
2017-04-2714:00573.00583.00569.00582.00113006530100
2017-04-2713:00566.00573.00562.00573.0051002903800
2017-04-2712:00562.00567.00562.00567.001300733800
2017-04-2711:00564.00564.00564.00564.0010056400
2017-04-2710:00567.00577.00563.00564.0088005026500
2017-04-2709:00555.00566.00551.00566.00155008628800
2017-04-2615:00557.00557.00557.00557.001100612700
2017-04-2614:00560.00561.00557.00558.0089004971400
2017-04-2613:00559.00562.00559.00560.0018001007800
2017-04-2612:00565.00567.00558.00558.0052002922000
2017-04-2611:00559.00566.00559.00564.0032001800100
2017-04-2610:00566.00566.00558.00558.0054003036800
2017-04-2609:00558.00570.00557.00565.00114006421800
2017-04-2515:0000
2017-04-2514:00563.00566.00555.00558.00147008238100
2017-04-2513:00562.00564.00561.00561.001300731400
2017-04-2512:00558.00564.00557.00561.0021001175900
2017-04-2511:00555.00562.00555.00556.0038002125800
2017-04-2510:00558.00558.00555.00555.0050002777800
2017-04-2509:00563.00563.00559.00559.0097005447100
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

   ※ 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