[1401 東証マザーズ] エムビーエス 30分足 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
2017-05-2414:30582.00582.00582.00582.0010058200
2017-05-2414:00584.00585.00581.00585.00600350400
2017-05-2413:30581.00587.00581.00584.0027001578100
2017-05-2413:00575.00589.00575.00587.0092005353700
2017-05-2412:30575.00576.00574.00574.0027001550700
2017-05-2412:0000
2017-05-2411:3000
2017-05-2411:00575.00575.00574.00574.00300172400
2017-05-2410:3000
2017-05-2410:00574.00577.00573.00577.00800460000
2017-05-2409:30576.00576.00574.00574.0032001839000
2017-05-2409:00578.00581.00573.00575.0050002890700
2017-05-2315:00573.00573.00573.00573.00400229200
2017-05-2314:30576.00577.00573.00577.001100632500
2017-05-2314:00576.00576.00573.00573.00300172200
2017-05-2313:30577.00577.00573.00573.00300172300
2017-05-2313:00575.00575.00575.00575.0010057500
2017-05-2312:30577.00577.00573.00573.00700401900
2017-05-2312:0000
2017-05-2311:3000
2017-05-2311:00574.00577.00573.00577.0046002643100
2017-05-2310:30574.00576.00573.00573.001600917700
2017-05-2310:00571.00573.00571.00573.0019001086700
2017-05-2309:30571.00576.00567.00567.0030001714600
2017-05-2309:00577.00577.00571.00572.0027001551500
2017-05-2215:00578.00578.00578.00578.00300173400
2017-05-2214:30577.00579.00577.00579.001400809200
2017-05-2214:00576.00577.00572.00572.0048002755200
2017-05-2213:30576.00579.00576.00578.001000577900
2017-05-2213:00576.00578.00576.00578.0033001904800
2017-05-2212:30575.00576.00574.00576.00800459900
2017-05-2212:0000
2017-05-2211:3000
2017-05-2211:0000
2017-05-2210:30576.00577.00574.00574.001600921300
2017-05-2210:00574.00574.00573.00573.00600343900
2017-05-2209:30572.00575.00572.00573.0030001722000
2017-05-2209:00567.00572.00565.00572.0036002042200
2017-05-1915:00576.00576.00576.00576.00200115200
2017-05-1914:30575.00575.00572.00573.001500858500
2017-05-1914:00572.00576.00572.00576.0018001032800
2017-05-1913:30571.00571.00570.00571.00400228200
2017-05-1913:00571.00574.00571.00574.001400801600
2017-05-1912:30572.00576.00572.00572.001600918500
2017-05-1912:0000
2017-05-1911:3000
2017-05-1911:00574.00574.00574.00574.0010057400
2017-05-1910:30572.00572.00572.00572.00300171600
2017-05-1910:00574.00580.00572.00572.0028001617700
2017-05-1909:30570.00570.00570.00570.00200114000
2017-05-1909:00568.00568.00558.00566.0064003613100
2017-05-1815:00574.00574.00574.00574.00900516600
2017-05-1814:30573.00574.00569.00570.0067003822900
2017-05-1814:00574.00575.00570.00573.001700973100
2017-05-1813:30572.00572.00572.00572.00300171600
2017-05-1813:00571.00574.00571.00574.00900515500
2017-05-1812:30571.00571.00570.00571.00600342500
2017-05-1812:0000
2017-05-1811:3000
2017-05-1811:00572.00574.00571.00571.0019001086400
2017-05-1810:30574.00576.00570.00573.0069003951200
2017-05-1810:00573.00575.00573.00575.00400229600
2017-05-1809:30577.00577.00573.00573.001500861800
2017-05-1809:00579.00581.00573.00575.0095005485600
2017-05-1715:00586.00586.00586.00586.00200117200
2017-05-1714:30585.00587.00585.00587.0028001640000
2017-05-1714:00586.00586.00585.00585.00400234200
2017-05-1713:30586.00586.00585.00586.001700995000
2017-05-1713:00586.00586.00586.00586.00700410200
2017-05-1712:30589.00589.00585.00585.0044002583700
2017-05-1712:0000
2017-05-1711:3000
2017-05-1711:00591.00591.00587.00587.0036002122200
2017-05-1710:30590.00593.00590.00593.00200118300
2017-05-1710:00592.00592.00590.00590.00900531400
2017-05-1709:30598.00599.00594.00594.0024001435300
2017-05-1709:00603.00603.00592.00596.0049002940200
2017-05-1615:00587.00587.00587.00587.0010058700
2017-05-1614:30583.00587.00580.00580.0033001923400
2017-05-1614:00582.00590.00582.00588.001300761800
2017-05-1613:30579.00582.00577.00582.0035002024200
2017-05-1613:00582.00583.00580.00582.0062003605100
2017-05-1612:30578.00580.00578.00580.001300751800
2017-05-1612:0000
2017-05-1611:3000
2017-05-1611:00578.00579.00578.00579.001300752400
2017-05-1610:30576.00578.00576.00578.00400231000
2017-05-1610:00575.00579.00575.00579.0020001154200
2017-05-1609:30579.00579.00579.00579.001500868500
2017-05-1609:00579.00579.00579.00579.001400810600
2017-05-1515:00583.00583.00583.00583.00400233200
2017-05-1514:30580.00583.00576.00583.001300755500
2017-05-1514:00578.00580.00578.00578.0031001793500
2017-05-1513:30579.00581.00573.00575.0019001098500
2017-05-1513:00580.00580.00580.00580.00200116000
2017-05-1512:30572.00579.00572.00579.001200690800
2017-05-1512:0000
2017-05-1511:30572.00572.00572.00572.00800457600
2017-05-1511:00576.00578.00574.00574.00500287800
2017-05-1510:30575.00577.00575.00577.001000576800
2017-05-1510:00579.00580.00571.00574.0044002528200
2017-05-1509:30577.00580.00575.00575.001700979900
2017-05-1509:00582.00582.00575.00577.0068003942100
2017-05-1215:00585.00585.00585.00585.001000585000
2017-05-1214:30582.00582.00576.00582.0034001971800
2017-05-1214:00582.00582.00582.00582.0010058200
2017-05-1213:30582.00582.00579.00579.00300174000
2017-05-1213:00583.00583.00578.00578.00600347900
2017-05-1212:30578.00578.00578.00578.00200115600
2017-05-1212:0000
2017-05-1211:3000
2017-05-1211:00580.00587.00579.00579.0051002978600
2017-05-1210:30579.00580.00577.00580.0022001274300
2017-05-1210:00582.00582.00571.00579.0048002772800
2017-05-1209:30584.00587.00580.00580.0046002681000
2017-05-1209:00587.00587.00584.00585.0076004446900
2017-05-1115:00585.00585.00585.00585.00300175500
2017-05-1114:30587.00594.00584.00594.0083004869500
2017-05-1114:00591.00592.00591.00591.001000591200
2017-05-1113:30589.00591.00588.00591.001300766000
2017-05-1113:00590.00591.00585.00590.0047002762300
2017-05-1112:30587.00592.00583.00591.0093005454800
2017-05-1112:0000
2017-05-1111:3000
2017-05-1111:00593.00593.00588.00588.0038002243400
2017-05-1110:30592.00593.00591.00593.001500888000
2017-05-1110:00593.00593.00592.00592.0020001185800
2017-05-1109:30598.00598.00593.00593.0024001426300
2017-05-1109:00598.00598.00592.00598.0037002208000
2017-05-1015:00598.00598.00598.00598.00200119600
2017-05-1014:30594.00600.00593.00598.0042002511300
2017-05-1014:00596.00598.00595.00596.0045002680300
2017-05-1013:30598.00598.00597.00598.00600358600
2017-05-1013:00597.00599.00597.00598.001300776700
2017-05-1012:30599.00599.00596.00597.0020001195300
2017-05-1012:0000
2017-05-1011:3000
2017-05-1011:00597.00598.00596.00598.001000597000
2017-05-1010:30598.00599.00597.00597.0021001255600
2017-05-1010:00600.00602.00600.00600.001100661500
2017-05-1009:30598.00599.00595.00599.0026001553000
2017-05-1009:00602.00604.00596.00598.0065003901300
2017-05-0915:0000
2017-05-0914:30600.00600.00598.00600.0039002336600
2017-05-0914:00598.00600.00598.00600.0026001557100
2017-05-0913:30597.00599.00597.00598.001000598100
2017-05-0913:00595.00599.00595.00599.00800477200
2017-05-0912:30595.00598.00595.00595.0050002976800
2017-05-0912:0000
2017-05-0911:3000
2017-05-0911:00596.00600.00596.00599.0045002690300
2017-05-0910:30598.00600.00597.00598.0017001017100
2017-05-0910:00601.00603.00598.00598.001500902400
2017-05-0909:30600.00602.00598.00601.0046002760300
2017-05-0909:00595.00600.00595.00600.00133007946400
2017-05-0815:00595.00595.00595.00595.00500297500
2017-05-0814:30596.00599.00596.00596.0020001194000
2017-05-0814:00598.00600.00594.00596.0075004481600
2017-05-0813:30595.00600.00595.00600.001100658100
2017-05-0813:00597.00598.00597.00597.001000597100
2017-05-0812:30598.00598.00592.00597.0038002256900
2017-05-0812:0000
2017-05-0811:3000
2017-05-0811:00594.00598.00594.00598.0024001428300
2017-05-0810:30594.00594.00594.00594.00500297000
2017-05-0810:00595.00596.00593.00593.0021001247700
2017-05-0809:30593.00594.00592.00594.0025001482100
2017-05-0809:00597.00600.00593.00595.00124007399200
2017-05-0215:00587.00587.00587.00587.0020001174000
2017-05-0214:30590.00590.00587.00589.0025001471900
2017-05-0214:00587.00590.00586.00589.0025001467600
2017-05-0213:30590.00593.00586.00589.0019001116500
2017-05-0213:00581.00594.00579.00590.0068003964300
2017-05-0212:30587.00589.00580.00581.0085004965600
2017-05-0212:0000
2017-05-0211:3000
2017-05-0211:00586.00595.00583.00590.0085005003300
2017-05-0210:30596.00596.00581.00581.00104006090700
2017-05-0210:00595.00597.00589.00597.0065003854600
2017-05-0209:30598.00600.00594.00597.0049002924000
2017-05-0209:00601.00604.00594.00598.00163009780100
2017-05-0115:00596.00596.00596.00596.001300774800
2017-05-0114:30600.00600.00592.00594.0078004639600
2017-05-0114:00599.00602.00595.00600.0035002090600
2017-05-0113:30601.00602.00597.00599.0025001497300
2017-05-0113:00594.00602.00592.00601.00100005974600
2017-05-0112:30601.00601.00593.00593.0038002273200
2017-05-0112:0000
2017-05-0111:3000
2017-05-0111:00594.00603.00590.00602.0078004665500
2017-05-0110:30590.00599.00583.00590.00112006597800
2017-05-0110:00590.00592.00590.00590.001000590400
2017-05-0109:30594.00605.00583.00592.002860017045000
2017-05-0109:00570.00593.00570.00593.00149008682200
2017-04-2815:00570.00570.00570.00570.001600912000
2017-04-2814:30573.00573.00570.00570.00107006103600
2017-04-2814:00574.00581.00573.00573.0035002021200
2017-04-2813:30572.00576.00572.00576.00900516600
2017-04-2813:00574.00574.00571.00571.001100630400
2017-04-2812:30571.00576.00571.00574.0034001947900
2017-04-2812:0000
2017-04-2811:30571.00571.00571.00571.0022001256200
2017-04-2811:00573.00574.00572.00572.0022001259300
2017-04-2810:30575.00575.00571.00573.0034001944600
2017-04-2810:00575.00576.00572.00573.0041002355100
2017-04-2809:30579.00579.00575.00576.0024001383400
2017-04-2809:00568.00579.00568.00579.001950011097600
2017-04-2715:00578.00578.00578.00578.00400231200
2017-04-2714:30573.00583.00573.00582.00106006130100
2017-04-2714:00573.00573.00569.00573.00700400000
2017-04-2713:30567.00573.00567.00573.0039002226000
2017-04-2713:00566.00568.00562.00564.001200677800
2017-04-2712:30562.00567.00562.00567.001300733800
2017-04-2712:0000
2017-04-2711:3000
2017-04-2711:00564.00564.00564.00564.0010056400
2017-04-2710:30572.00572.00563.00564.00900510800
2017-04-2710:00567.00577.00567.00570.0079004515700
2017-04-2709:30551.00566.00551.00566.0094005246800
2017-04-2709:00555.00555.00552.00552.0061003382000
2017-04-2615:00557.00557.00557.00557.001100612700
2017-04-2614:30559.00561.00557.00558.0039002180200
2017-04-2614:00560.00560.00557.00560.0050002791200
2017-04-2613:30560.00560.00560.00560.00500280000
2017-04-2613:00559.00562.00559.00560.001300727800
2017-04-2612:30565.00567.00558.00558.0052002922000
2017-04-2612:0000
2017-04-2611:3000
2017-04-2611:00559.00566.00559.00564.0032001800100
2017-04-2610:30564.00564.00558.00558.001500842800
2017-04-2610:00566.00566.00560.00564.0039002194000
2017-04-2609:30565.00570.00565.00565.0032001812900
2017-04-2609:00558.00569.00557.00564.0082004608900
2017-04-2515:0000
2017-04-2514:30565.00565.00555.00558.0071003962200
2017-04-2514:00563.00566.00557.00565.0076004275900
2017-04-2513:30562.00564.00561.00561.001000562600
2017-04-2513:00562.00563.00562.00563.00300168800
2017-04-2512:30558.00564.00557.00561.0021001175900
2017-04-2512:0000
2017-04-2511:3000
2017-04-2511:00555.00562.00555.00556.0038002125800
2017-04-2510:30556.00556.00555.00555.0038002110000
2017-04-2510:00558.00558.00555.00555.001200667800
2017-04-2509:30560.00560.00559.00559.001300727000
2017-04-2509:00563.00563.00559.00560.0084004720100
2017-04-2415:00557.00557.00557.00557.001300724100
2017-04-2414:30562.00566.00558.00559.0055003086800
2017-04-2414:00565.00565.00561.00565.0033001861000
2017-04-2413:30562.00569.00562.00566.0034001918800
2017-04-2413:00563.00563.00561.00561.0044002474600
2017-04-2412:30564.00567.00564.00564.0048002713900
2017-04-2412:0000
2017-04-2411:3000
2017-04-2411:00565.00567.00565.00567.0032001810900
2017-04-2410:30570.00570.00564.00564.0072004085800
2017-04-2410:00572.00576.00568.00575.0083004752700
2017-04-2409:30570.00570.00567.00570.0060003414200
2017-04-2409:00588.00588.00571.00572.00143008348800
2017-04-2115:00568.00568.00568.00568.0020001136000
2017-04-2114:30570.00575.00566.00571.0096005464700
2017-04-2114:00571.00575.00568.00570.0042002398200
2017-04-2113:30573.00574.00568.00572.0036002055400
2017-04-2113:00574.00574.00568.00574.0018001027700
2017-04-2112:30580.00580.00563.00574.00137007805900
2017-04-2112:0000
2017-04-2111:3000
2017-04-2111:00576.00581.00574.00581.0023001328200
2017-04-2110:30582.00582.00571.00576.0097005579700
2017-04-2110:00575.00592.00575.00583.00164009541500
2017-04-2109:30571.00575.00565.00575.00101005766000
2017-04-2109:00570.00571.00566.00570.00100005697700
2017-04-2015:00571.00571.00571.00571.001200685200
2017-04-2014:30568.00570.00560.00570.0066003742400
2017-04-2014:00567.00567.00565.00565.0026001469400
2017-04-2013:30567.00567.00564.00567.0031001755400
2017-04-2013:00561.00564.00561.00564.00800449900
2017-04-2012:30567.00567.00559.00565.0023001302300
2017-04-2012:0000
2017-04-2011:3000
2017-04-2011:00560.00564.00557.00561.0031001734900
2017-04-2010:30568.00571.00560.00569.0038002161000
2017-04-2010:00563.00568.00560.00568.0033001861200
2017-04-2009:30565.00570.00564.00565.0039002210200
2017-04-2009:00558.00569.00558.00566.001980011102400
2017-04-1915:00559.00559.00559.00559.001700950300
2017-04-1914:30564.00565.00560.00560.0042002360100
2017-04-1914:00562.00565.00558.00562.0099005557100
2017-04-1913:30562.00564.00561.00564.001300731000
2017-04-1913:00565.00565.00561.00561.0073004118700
2017-04-1912:30568.00569.00566.00566.0042002381100
2017-04-1912:0000
2017-04-1911:3000
2017-04-1911:00569.00569.00566.00566.001200680400
2017-04-1910:30569.00569.00569.00569.00200113800
2017-04-1910:00572.00572.00565.00566.0020001133800
2017-04-1909:30575.00580.00570.00570.0072004136000
2017-04-1909:00564.00580.00564.00574.00136007722500
2017-04-1815:00565.00565.00565.00565.001500847500
2017-04-1814:30571.00571.00564.00569.0070003968800
2017-04-1814:00570.00573.00568.00568.0045002565700
2017-04-1813:30577.00577.00570.00573.0030001718300
2017-04-1813:00574.00586.00567.00572.00127007330600
2017-04-1812:30567.00573.00565.00573.0073004154500
2017-04-1812:0000
2017-04-1811:3000
2017-04-1811:00564.00567.00564.00567.0019001073800
2017-04-1810:30562.00569.00562.00565.00110006234900
2017-04-1810:00555.00562.00553.00559.0081004525000
2017-04-1809:30554.00554.00552.00553.0037002045100
2017-04-1809:00561.00564.00552.00554.001840010292100
2017-04-1715:00564.00564.00564.00564.00300169200
2017-04-1714:30560.00563.00558.00559.0024001346400
2017-04-1714:00562.00563.00554.00560.0025001396400
2017-04-1713:30564.00564.00556.00561.0021001177800
2017-04-1713:00558.00564.00555.00564.0025001398600
2017-04-1712:30554.00564.00554.00559.00119006681500
2017-04-1712:0000
2017-04-1711:30552.00552.00552.00552.00600331200
2017-04-1711:00558.00559.00553.00554.0040002224800
2017-04-1710:30563.00563.00558.00558.0019001065300
2017-04-1710:00561.00563.00560.00562.0035001965300
2017-04-1709:30554.00561.00550.00560.0063003511100
2017-04-1709:00545.00554.00541.00554.00151008250600

   ※ 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