[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 
2017-06-2815:00595.00595.00595.00595.00400238000
2017-06-2814:00601.00603.00595.00595.0082004919600
2017-06-2813:00600.00601.00596.00601.0027001616400
2017-06-2812:00602.00603.00599.00602.0077004629700
2017-06-2811:00604.00604.00602.00602.0031001869900
2017-06-2810:00609.00610.00605.00605.001400848600
2017-06-2809:00610.00612.00605.00608.0050003041100
2017-06-2715:00610.00610.00610.00610.0010061000
2017-06-2714:00608.00612.00608.00609.0020001219600
2017-06-2713:00607.00612.00605.00609.0024001458800
2017-06-2712:00606.00613.00604.00613.0038002311300
2017-06-2711:00605.00605.00605.00605.00300181500
2017-06-2710:00604.00608.00603.00607.0031001875800
2017-06-2709:00605.00611.00601.00603.00143008653800
2017-06-2615:00609.00609.00609.00609.00200121800
2017-06-2614:00604.00610.00600.00609.0051003086500
2017-06-2613:00604.00609.00604.00606.001200727800
2017-06-2612:00604.00605.00601.00601.0038002290400
2017-06-2611:00604.00605.00604.00604.00600362600
2017-06-2610:00603.00607.00603.00604.0028001694600
2017-06-2609:00600.00608.00600.00608.0089005357700
2017-06-2315:00596.00596.00596.00596.00500298000
2017-06-2314:00592.00605.00592.00596.00111006634600
2017-06-2313:00602.00611.00587.00591.002940017638500
2017-06-2312:00603.00611.00602.00603.0097005864900
2017-06-2311:00612.00612.00606.00606.0024001459100
2017-06-2310:00607.00614.00607.00612.0040002448200
2017-06-2309:00610.00612.00601.00607.001760010693700
2017-06-2215:00615.00615.00615.00615.0010061500
2017-06-2214:00617.00617.00611.00611.0069004226800
2017-06-2213:00611.00617.00611.00617.0036002210600
2017-06-2212:00611.00612.00610.00611.0038002322300
2017-06-2211:00612.00613.00611.00612.0020001223300
2017-06-2210:00615.00616.00610.00612.00103006303800
2017-06-2209:00618.00618.00612.00615.0083005109100
2017-06-2115:00620.00620.00620.00620.00500310000
2017-06-2114:00616.00622.00614.00617.0090005550100
2017-06-2113:00619.00623.00616.00616.0041002531500
2017-06-2112:00624.00625.00616.00625.0080004945600
2017-06-2111:00619.00627.00619.00627.0019001183200
2017-06-2110:00617.00623.00616.00620.0030001858700
2017-06-2109:00630.00634.00614.00617.001780011094900
2017-06-2015:00620.00620.00620.00620.00200124000
2017-06-2014:00616.00630.00615.00618.00130008082400
2017-06-2013:00616.00623.00614.00616.00103006347800
2017-06-2012:00615.00618.00615.00616.0028001727000
2017-06-2011:00616.00618.00615.00615.0047002894500
2017-06-2010:00623.00624.00613.00616.00101006252900
2017-06-2009:00628.00635.00620.00624.002040012808900
2017-06-1915:00618.00618.00618.00618.00800494400
2017-06-1914:00615.00620.00612.00615.0088005428900
2017-06-1913:00612.00616.00611.00615.0050003065700
2017-06-1912:00613.00613.00610.00612.0066004037600
2017-06-1911:00614.00617.00610.00617.0044002698900
2017-06-1910:00622.00629.00609.00619.001940012019900
2017-06-1909:00623.00633.00622.00622.002330014553800
2017-06-1615:00621.00621.00621.00621.0046002856600
2017-06-1614:00623.00638.00621.00621.00150009406000
2017-06-1613:00621.00625.00619.00625.00101006278900
2017-06-1612:00623.00624.00621.00621.0063003922800
2017-06-1611:00627.00627.00621.00621.0032001993300
2017-06-1610:00626.00634.00622.00627.0096006009700
2017-06-1609:00621.00657.00617.00628.005630035497600
2017-06-1515:00616.00616.00616.00616.0035002156000
2017-06-1514:00673.00673.00614.00620.0014760094061500
2017-06-1513:00677.00690.00671.00673.0091006174300
2017-06-1512:00682.00685.00680.00680.0057003888100
2017-06-1511:00683.00697.00680.00686.00120008255600
2017-06-1510:00687.00710.00668.00690.002940020080300
2017-06-1509:00734.00739.00666.00687.0014020099319600
2017-06-1415:00694.00694.00694.00694.0055003817000
2017-06-1414:00705.00713.00687.00694.004830033585400
2017-06-1413:00715.00715.00690.00705.006160043149700
2017-06-1412:00717.00724.00712.00713.002020014524600
2017-06-1411:00723.00723.00710.00717.00109007787400
2017-06-1410:00732.00736.00705.00728.005480039216900
2017-06-1409:00811.00823.00717.00733.00424900326985000
2017-06-1315:00783.00783.00783.00783.002790021845700
2017-06-1314:0000
2017-06-1313:0000
2017-06-1312:0000
2017-06-1311:0000
2017-06-1310:0000
2017-06-1309:0000
2017-06-1215:00683.00683.00683.00683.001200819600
2017-06-1214:00667.00683.00634.00683.0010140068303200
2017-06-1213:00586.00683.00585.00668.00172400110796300
2017-06-1212:00579.00586.00579.00586.0051002977700
2017-06-1211:00575.00579.00572.00579.0048002754100
2017-06-1210:00574.00575.00574.00574.001300746300
2017-06-1209:00581.00588.00572.00573.00147008486700
2017-06-0915:00583.00583.00583.00583.00400233200
2017-06-0914:00581.00585.00580.00580.0020001161300
2017-06-0913:00580.00587.00580.00581.0055003210700
2017-06-0912:00579.00584.00579.00579.0035002028100
2017-06-0911:00579.00580.00579.00580.001200695600
2017-06-0910:00585.00585.00585.00585.00400234000
2017-06-0909:00582.00587.00577.00585.00117006798600
2017-06-0815:00582.00582.00582.00582.00400232800
2017-06-0814:00582.00590.00582.00583.00103006041000
2017-06-0813:00580.00587.00580.00581.0082004784600
2017-06-0812:00578.00582.00578.00582.0022001272400
2017-06-0811:00579.00579.00578.00578.0024001387700
2017-06-0810:00582.00582.00579.00579.001500870300
2017-06-0809:00577.00585.00577.00585.0076004395900
2017-06-0715:00582.00582.00582.00582.00500291000
2017-06-0714:00583.00586.00583.00586.00500292300
2017-06-0713:00583.00591.00583.00583.0038002227400
2017-06-0712:00582.00582.00582.00582.00500291000
2017-06-0711:00585.00585.00581.00585.001400815800
2017-06-0710:00589.00590.00586.00586.0029001708100
2017-06-0709:00580.00589.00580.00589.0064003735900
2017-06-0615:0000
2017-06-0614:00589.00590.00583.00586.001700995900
2017-06-0613:00582.00590.00582.00590.0037002162500
2017-06-0612:00585.00585.00583.00583.0036002105100
2017-06-0611:00587.00587.00586.00586.00600352100
2017-06-0610:00586.00593.00586.00588.0023001359000
2017-06-0609:00596.00596.00585.00585.0099005867400
2017-06-0515:00590.00590.00590.00590.0010059000
2017-06-0514:00583.00588.00583.00588.0040002345800
2017-06-0513:00579.00583.00578.00579.0031001800300
2017-06-0512:00582.00582.00580.00580.001500871000
2017-06-0511:00582.00582.00582.00582.00300174600
2017-06-0510:00580.00583.00580.00582.001700988300
2017-06-0509:00588.00588.00576.00580.001720010049700
2017-06-0215:00578.00578.00578.00578.00300173400
2017-06-0214:00571.00579.00571.00576.001600918700
2017-06-0213:00573.00574.00570.00571.0052002970900
2017-06-0212:00573.00577.00573.00577.001300748200
2017-06-0211:00574.00576.00573.00573.001300747500
2017-06-0210:00577.00577.00571.00574.0034001950500
2017-06-0209:00578.00579.00573.00577.0067003863700
2017-06-0115:00576.00576.00576.00576.00400230400
2017-06-0114:00577.00579.00575.00578.0033001906800
2017-06-0113:00576.00577.00576.00577.00200115300
2017-06-0112:00576.00577.00576.00577.00700403300
2017-06-0111:00572.00576.00572.00576.00300172200
2017-06-0110:00573.00577.00571.00571.00700401200
2017-06-0109:00575.00577.00562.00577.0076004336400
2017-05-3115:00576.00576.00576.00576.00500288000
2017-05-3114:00580.00580.00577.00580.001400809600
2017-05-3113:00578.00580.00577.00580.0021001216100
2017-05-3112:00578.00580.00576.00580.0055003180900
2017-05-3111:00578.00578.00578.00578.001000578000
2017-05-3110:00582.00582.00577.00578.001600925800
2017-05-3109:00578.00583.00577.00583.0042002433100
2017-05-3015:00580.00580.00580.00580.00400232000
2017-05-3014:00581.00585.00579.00585.0064003727900
2017-05-3013:00580.00582.00578.00579.0036002086000
2017-05-3012:00580.00580.00580.00580.00600348000
2017-05-3011:00581.00581.00580.00580.00400232200
2017-05-3010:00581.00582.00580.00580.0032001857700
2017-05-3009:00584.00587.00581.00581.0074004320100
2017-05-2915:00583.00583.00583.00583.00800466400
2017-05-2914:00584.00587.00583.00583.0034001990100
2017-05-2913:00581.00588.00579.00584.0046002692500
2017-05-2912:00584.00585.00579.00581.0076004425000
2017-05-2911:00583.00585.00583.00585.001200700800
2017-05-2910:00580.00583.00578.00581.0042002436200
2017-05-2909:00614.00620.00573.00577.004840029145600
2017-05-2615:00572.00572.00572.00572.00600343200
2017-05-2614:00572.00579.00572.00578.00100005732400
2017-05-2613:00574.00577.00573.00574.0075004304500
2017-05-2612:00577.00577.00572.00573.001400802500
2017-05-2611:00576.00577.00571.00577.0071004072800
2017-05-2610:00578.00579.00576.00576.0035002018500
2017-05-2609:00582.00582.00575.00578.00166009622100
2017-05-2515:00590.00590.00590.00590.00300177000
2017-05-2514:00589.00592.00583.00591.0031001818500
2017-05-2513:00594.00594.00590.00591.0026001537800
2017-05-2512:00594.00598.00593.00598.001600952300
2017-05-2511:00595.00596.00595.00595.001600952600
2017-05-2510:00591.00596.00590.00595.0083004920200
2017-05-2509:00583.00598.00583.00592.0091005371400

   ※ 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