[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 
2017-03-2315:008290.008290.008290.008290.003002487000
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
2017-03-1715:008020.008020.008020.008020.00100802000
2017-03-1714:008030.008060.008000.008060.00200016071000
2017-03-1713:007960.008030.007960.008030.005004008000
2017-03-1712:008050.008050.007950.007950.00150012052000
2017-03-1711:007990.008000.007990.008000.004003197000
2017-03-1710:007920.008050.007830.008050.0010007887000
2017-03-1709:007900.008000.007900.007960.00290023040000
2017-03-1615:008050.008050.008050.008050.003002415000
2017-03-1614:008080.008090.007890.008050.00200016001000
2017-03-1613:007950.008160.007950.008150.00440035371000
2017-03-1612:007870.007910.007830.007910.0012009450000
2017-03-1611:007820.007870.007750.007870.007005464000
2017-03-1610:007780.007910.007780.007820.00160012580000
2017-03-1609:007580.007880.007580.007760.00530040691000
2017-03-1515:007730.007730.007730.007730.00100773000
2017-03-1514:007840.007840.007700.007730.00150011680000
2017-03-1513:007770.007810.007700.007810.00320024889000
2017-03-1512:007880.007900.007780.007870.00190014904000
2017-03-1511:007970.007970.007900.007900.003002381000
2017-03-1510:007930.007970.007910.007970.006004757000
2017-03-1509:008160.008160.007700.007900.00740058550000
2017-03-1415:008160.008160.008160.008160.004003264000
2017-03-1414:008230.008230.008050.008120.00160012989000
2017-03-1413:008150.008340.008100.008330.00330027157000
2017-03-1412:008010.008160.008010.008160.00160012919000
2017-03-1411:007990.008080.007990.008080.004003207000
2017-03-1410:008090.008100.007910.007910.00160012838000
2017-03-1409:008440.008440.007730.008090.001050085002000
2017-03-1315:008350.008350.008350.008350.004003340000
2017-03-1314:008570.008590.008180.008340.00880073501000
2017-03-1313:008410.008600.008360.008510.00590050084000
2017-03-1312:008160.008480.008100.008450.00570047712000
2017-03-1311:008240.008340.008090.008150.00440036221000
2017-03-1310:007900.008260.007870.008240.001080086817000
2017-03-1309:007280.007900.007280.007830.001160089343000
2017-03-1015:007260.007260.007260.007260.004002904000
2017-03-1014:007250.007260.007220.007260.00220015925000
2017-03-1013:007320.007320.007260.007260.0012008733000
2017-03-1012:007300.007340.007260.007330.00150010956000
2017-03-1011:007240.007290.007240.007290.005003636000
2017-03-1010:007300.007410.007250.007250.00440032250000
2017-03-1009:007350.007370.007200.007330.00630046101000
2017-03-0915:007500.007500.007500.007500.003002250000
2017-03-0914:007530.007560.007500.007500.00480036095000
2017-03-0913:007610.007610.007520.007530.00240018113000
2017-03-0912:007650.007650.007590.007640.00140010674000
2017-03-0911:007700.007730.007640.007640.0011008443000
2017-03-0910:007710.007710.007560.007680.00560042673000
2017-03-0909:007770.007900.007650.007700.001160089962000
2017-03-0815:007930.007930.007930.007930.003002379000
2017-03-0814:007880.008000.007880.007950.00220017503000
2017-03-0813:007990.008000.007890.007890.0012009532000
2017-03-0812:007990.007990.007900.007950.00150011919000
2017-03-0811:008110.008110.007940.008100.005004024000
2017-03-0810:008100.008150.007850.008000.00180014331000
2017-03-0809:007820.008280.007600.008100.0019700155162000
2017-03-0715:008100.008100.008100.008100.009007290000
2017-03-0714:008130.008260.008100.008100.00650053053000
2017-03-0713:008530.008530.007960.008120.0018000147425000
2017-03-0712:008590.008650.008470.008550.00730062477000
2017-03-0711:008640.008760.008530.008650.00550047449000
2017-03-0710:008680.008800.008550.008620.0013200114407000
2017-03-0709:009220.009260.008470.008650.0056600503910000
2017-03-0615:007880.007880.007880.007880.00300023640000
2017-03-0614:0000
2017-03-0613:0000
2017-03-0612:0000
2017-03-0611:0000
2017-03-0610:0000
2017-03-0609:007880.007880.007700.007880.0030600240545000
2017-03-0315:006880.006880.006880.006880.0012008256000
2017-03-0314:006390.006880.006380.006880.0041300277547000
2017-03-0313:006360.006390.006330.006390.00190012087000
2017-03-0312:006370.006390.006290.006330.00440027923000
2017-03-0311:006320.006370.006290.006360.00170010772000
2017-03-0310:006380.006450.006250.006320.00630039995000
2017-03-0309:006050.006480.005920.006280.001610099788000
2017-03-0215:005880.005880.005880.005880.004002352000
2017-03-0214:005990.005990.005880.005880.00610036181000
2017-03-0213:005950.005980.005850.005980.00450026640000
2017-03-0212:006000.006000.005900.005950.00310018505000
2017-03-0211:005860.005920.005850.005920.00200011765000
2017-03-0210:005990.006020.005800.005830.001010059331000
2017-03-0209:006110.006220.005800.006000.0049400298297000
2017-03-0115:005610.005610.005610.005610.007003927000
2017-03-0114:0000
2017-03-0113:0000
2017-03-0112:0000
2017-03-0111:0000
2017-03-0110:0000
2017-03-0109:005610.005610.005490.005610.0024400136683000
2017-02-2815:0000
2017-02-2814:004910.004910.004855.004910.0015007344500
2017-02-2813:004930.004930.004915.004915.004001970000
2017-02-2812:0000
2017-02-2811:004915.004915.004915.004915.00100491500
2017-02-2810:0000
2017-02-2809:004925.004950.004915.004915.009004437500
2017-02-2715:0000
2017-02-2714:004930.004930.004925.004925.00200985500
2017-02-2713:004930.004930.004930.004930.00200986000
2017-02-2712:0000
2017-02-2711:0000
2017-02-2710:004925.004925.004910.004925.003001476000
2017-02-2709:004995.004995.004925.004925.00200992000
2017-02-2415:0000
2017-02-2414:0000
2017-02-2413:004955.004955.004955.004955.00100495500
2017-02-2412:004995.004995.004955.004990.006002988000
2017-02-2411:004940.004940.004940.004940.00200988000
2017-02-2410:005000.005000.004920.004920.004001992000
2017-02-2409:004995.005000.004980.004980.005002495000
2017-02-2315:0000
2017-02-2314:004940.004985.004935.004980.009004459000
2017-02-2313:004880.004940.004880.004940.004001963000
2017-02-2312:004860.004860.004855.004855.003001457500
2017-02-2311:0000
2017-02-2310:004900.004900.004900.004900.006002940000
2017-02-2309:004950.004950.004910.004910.005002465000
2017-02-2215:0000
2017-02-2214:004950.004950.004950.004950.00200990000
2017-02-2213:0000
2017-02-2212:0000
2017-02-2211:004955.004955.004950.004950.0020009901000
2017-02-2210:005040.005040.004970.004970.005002498500
2017-02-2209:004990.005040.004970.005040.006003000000
2017-02-2115:0000
2017-02-2114:004910.004910.004900.004900.003001471500
2017-02-2113:0000
2017-02-2112:004920.004920.004905.004905.004001965500
2017-02-2111:0000
2017-02-2110:004905.004905.004905.004905.00100490500
2017-02-2109:004885.004905.004885.004905.004001957500
2017-02-2015:004875.004875.004875.004875.00100487500
2017-02-2014:004895.004920.004895.004920.003001471000
2017-02-2013:004890.004900.004875.004875.003001466500
2017-02-2012:004875.004895.004875.004890.004001955000
2017-02-2011:004845.004845.004845.004845.00100484500
2017-02-2010:004840.004840.004835.004835.003001451000
2017-02-2009:004885.004885.004820.004825.0018008725500
2017-02-1715:0000
2017-02-1714:004955.004955.004950.004955.004001981500
2017-02-1713:004930.004985.004930.004950.004001982000
2017-02-1712:0000
2017-02-1711:0000
2017-02-1710:004930.004930.004930.004930.003001479000
2017-02-1709:004915.004930.004900.004930.006002948000
2017-02-1615:0000
2017-02-1614:004955.004985.004940.004985.0010004957500
2017-02-1613:004940.004940.004935.004935.003001481000
2017-02-1612:004970.004980.004935.004935.009004461000
2017-02-1611:004940.005040.004940.005040.004001992000
2017-02-1610:005070.005070.004935.004940.00320015989000
2017-02-1609:005180.005180.005060.005060.0014007161000

   ※ 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