[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 
2017-01-2315:0000
2017-01-2314:004255.004270.004220.004270.007002966000
2017-01-2313:004230.004255.004230.004255.008003395000
2017-01-2312:004115.004225.004110.004225.006002502000
2017-01-2311:004150.004180.004150.004180.003001248000
2017-01-2310:004055.004145.004055.004145.0019007803000
2017-01-2309:004180.004180.004000.004055.00400016215000
2017-01-2015:0000
2017-01-2014:004330.004360.004180.004180.00750031825500
2017-01-2013:004365.004380.004330.004330.009003915000
2017-01-2012:004360.004375.004360.004375.008003492500
2017-01-2011:0000
2017-01-2010:004300.004330.004300.004330.005002161000
2017-01-2009:004350.004350.004250.004275.0023009915000
2017-01-1915:004360.004360.004360.004360.00100436000
2017-01-1914:004385.004385.004360.004360.005002184500
2017-01-1913:004390.004515.004390.004395.0012005312500
2017-01-1912:004420.004420.004400.004400.004001764000
2017-01-1911:004435.004435.004430.004430.00200886500
2017-01-1910:004455.004460.004455.004460.004001783500
2017-01-1909:004505.004550.004425.004520.00380017120500
2017-01-1815:0000
2017-01-1814:004355.004370.004300.004360.0011004787000
2017-01-1813:004270.004370.004270.004365.008003475500
2017-01-1812:004210.004300.004210.004300.009003822000
2017-01-1811:004295.004295.004260.004260.003001284500
2017-01-1810:004275.004295.004040.004235.00830034439500
2017-01-1809:004400.004405.004285.004300.00250010842500
2017-01-1715:004455.004455.004455.004455.00100445500
2017-01-1714:004615.004645.004450.004480.00280012637000
2017-01-1713:004650.004660.004650.004660.004001861500
2017-01-1712:004650.004650.004650.004650.00100465000
2017-01-1711:004645.004650.004580.004580.004001852500
2017-01-1710:004580.004680.004580.004680.00250011645000
2017-01-1709:004510.004650.004450.004650.00570025856000
2017-01-1615:004575.004575.004575.004575.00200915000
2017-01-1614:004580.004595.004520.004595.0011005010500
2017-01-1613:004635.004640.004450.004555.00660029950000
2017-01-1612:004725.004725.004615.004705.00250011689500
2017-01-1611:004775.004775.004710.004710.003001419500
2017-01-1610:004800.004800.004675.004705.00500023614000
2017-01-1609:005000.005020.004805.004805.00310015364000
2017-01-1315:004855.004855.004855.004855.003001456500
2017-01-1314:004905.005000.004860.004860.00330016205000
2017-01-1313:004810.004935.004810.004855.0018008804500
2017-01-1312:004960.004960.004790.004800.00430021019500
2017-01-1311:004990.005000.004950.005000.008003977500
2017-01-1310:005010.005010.004930.004950.00270013432000
2017-01-1309:005110.005500.004900.004940.0023800122799500
2017-01-1215:005050.005050.005050.005050.007003535000
2017-01-1214:004930.005230.004930.005040.001380070085000
2017-01-1213:005010.005020.004825.004920.00750036773000
2017-01-1212:005020.005080.004970.004980.00260013007000
2017-01-1211:005050.005090.004980.005020.00200010046000
2017-01-1210:005090.005120.005000.005040.00490024715000
2017-01-1209:005200.005240.004830.005030.0044600226616500
2017-01-1115:005400.005400.005400.005400.00530028620000
2017-01-1114:0000
2017-01-1113:0000
2017-01-1112:0000
2017-01-1111:0000
2017-01-1110:0000
2017-01-1109:0000
2017-01-1015:004700.004700.004700.004700.009004230000
2017-01-1014:0000
2017-01-1013:0000
2017-01-1012:0000
2017-01-1011:0000
2017-01-1010:0000
2017-01-1009:0000
2017-01-0615:0000
2017-01-0614:003895.004000.003895.004000.0016006315500
2017-01-0613:003850.003895.003825.003895.006002311500
2017-01-0612:003910.003925.003850.003850.00280010859000
2017-01-0611:003980.003980.003980.003980.006002388000
2017-01-0610:003885.004055.003885.003980.00370014718500
2017-01-0609:003815.003885.003790.003850.0025009555000
2017-01-0515:003785.003785.003785.003785.00100378500
2017-01-0514:003715.003770.003705.003770.0011004120500
2017-01-0513:003760.003760.003710.003710.003001118500
2017-01-0512:003700.003700.003700.003700.003001110000
2017-01-0511:003710.003710.003695.003695.008002959000
2017-01-0510:003700.003775.003700.003710.008002989500
2017-01-0509:003650.003800.003630.003665.00700025782000
2017-01-0415:003515.003515.003515.003515.00100351500
2017-01-0414:003505.003505.003505.003505.00100350500
2017-01-0413:003595.003595.003500.003505.0011003881000
2017-01-0412:003500.003570.003500.003570.0014004961000
2017-01-0411:003485.003500.003475.003500.008002794000
2017-01-0410:003470.003490.003470.003480.006002087000
2017-01-0409:003480.003480.003470.003470.008002779000
2016-12-3015:0000
2016-12-3014:003350.003375.003350.003375.005001685000
2016-12-3013:003300.003365.003300.003335.0010003345000
2016-12-3012:003350.003350.003350.003350.00100335000
2016-12-3011:003300.003300.003300.003300.00100330000
2016-12-3010:0000
2016-12-3009:003305.003385.003235.003385.007002303500
2016-12-2915:0000
2016-12-2914:003305.003305.003305.003305.00200661000
2016-12-2913:003280.003320.003270.003270.004001319000
2016-12-2912:003255.003260.003255.003260.00200651500
2016-12-2911:003255.003255.003230.003230.00200648500
2016-12-2910:003325.003325.003325.003325.00100332500
2016-12-2909:003425.003425.003350.003350.004001362500
2016-12-2815:0000
2016-12-2814:003380.003380.003325.003325.00200670500
2016-12-2813:003230.003400.003230.003330.0013004375000
2016-12-2812:003300.003300.003300.003300.00200660000
2016-12-2811:003200.003280.003200.003280.005001622500
2016-12-2810:003280.003300.003270.003270.007002305000
2016-12-2809:003235.003265.003175.003265.0024007750500
2016-12-2715:0000
2016-12-2714:003080.003100.003060.003100.00300924000
2016-12-2713:003055.003055.003055.003055.00100305500
2016-12-2712:003070.003070.003050.003050.004001223500
2016-12-2711:003080.003080.003025.003050.0031009458500
2016-12-2710:003160.003165.003025.003095.00480014840500
2016-12-2709:003245.003245.003205.003205.004001293000
2016-12-2615:0000
2016-12-2614:003200.003240.003200.003240.009002908500
2016-12-2613:003175.003175.003160.003160.00300950500
2016-12-2612:003240.003240.003185.003185.008002586500
2016-12-2611:003170.003170.003170.003170.00100317000
2016-12-2610:003230.003230.003090.003195.0011003456000
2016-12-2609:003300.003300.003300.003300.0016005280000
2016-12-2215:003300.003300.003300.003300.005001650000
2016-12-2214:003320.003335.003320.003320.009002993000
2016-12-2213:003330.003335.003300.003320.008002659000
2016-12-2212:003400.003400.003330.003330.0010003352500
2016-12-2211:003445.003445.003400.003400.005001705500
2016-12-2210:003445.003470.003445.003445.0011003793000
2016-12-2209:003445.003490.003445.003445.00290010018000
2016-12-2115:0000
2016-12-2114:003465.003475.003430.003430.0019006567500
2016-12-2113:003450.003470.003430.003470.0022007572000
2016-12-2112:003470.003470.003430.003460.0021007241000
2016-12-2111:003430.003465.003430.003465.003001032500
2016-12-2110:003425.003475.003400.003430.0019006527500
2016-12-2109:003330.003490.003330.003430.001220041457500
2016-12-2015:003275.003275.003275.003275.00100327500
2016-12-2014:003260.003300.003205.003255.0021006858500
2016-12-2013:003270.003295.003235.003295.009002938500
2016-12-2012:003350.003350.003220.003325.0012003966500
2016-12-2011:003325.003365.003270.003365.0015004998000
2016-12-2010:003340.003395.003200.003295.00660021570500
2016-12-2009:003300.003395.003260.003390.001140037932000
2016-12-1915:0000
2016-12-1914:003140.003200.003085.003200.0029009175000
2016-12-1913:003055.003145.003055.003075.0018005562000
2016-12-1912:003060.003060.003035.003040.005001523500
2016-12-1911:003090.003095.003060.003060.005001542500
2016-12-1910:003080.003095.003010.003080.0013003972000
2016-12-1909:003185.003200.003035.003080.00920028989500
2016-12-1615:0000
2016-12-1614:002950.002950.002950.002950.00100295000
2016-12-1613:002947.002950.002947.002947.0016004718900
2016-12-1612:002924.002930.002903.002925.0018005263400
2016-12-1611:002890.002927.002847.002927.006001739800
2016-12-1610:002900.002928.002900.002928.0015004364100
2016-12-1609:002930.002930.002900.002900.0014004084500
2016-12-1515:0000
2016-12-1514:002900.002900.002900.002900.0010002900000
2016-12-1513:0000
2016-12-1512:002900.002900.002900.002900.00100290000
2016-12-1511:0000
2016-12-1510:0000
2016-12-1509:002889.002900.002884.002900.009002604000
2016-12-1415:0000
2016-12-1414:0000
2016-12-1413:0000
2016-12-1412:0000
2016-12-1411:0000
2016-12-1410:0000
2016-12-1409:002826.002863.002826.002863.0034009652300

   ※ 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