[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 
2017-08-2215:0000
2017-08-2214:30603.00603.00603.00603.0010060300
2017-08-2214:00605.00605.00604.00604.00300181400
2017-08-2213:30604.00604.00604.00604.00200120800
2017-08-2213:00605.00605.00602.00602.00400241300
2017-08-2212:30604.00604.00603.00603.00300181000
2017-08-2212:0000
2017-08-2211:30604.00604.00604.00604.0010060400
2017-08-2211:00603.00604.00601.00604.001000603000
2017-08-2210:30600.00604.00600.00603.00600360700
2017-08-2210:00605.00605.00605.00605.0010060500
2017-08-2209:30603.00607.00600.00604.0076004576900
2017-08-2209:00605.00607.00603.00603.00800484000
2017-08-2115:00605.00605.00605.00605.00500302500
2017-08-2114:30608.00610.00608.00610.0038002316600
2017-08-2114:00606.00608.00606.00608.00600364400
2017-08-2113:3000
2017-08-2113:00604.00606.00604.00606.0018001090100
2017-08-2112:3000
2017-08-2112:0000
2017-08-2111:3000
2017-08-2111:00606.00606.00606.00606.001000606000
2017-08-2110:30602.00606.00602.00606.00700422400
2017-08-2110:00602.00606.00602.00606.001200723200
2017-08-2109:30602.00602.00602.00602.0010060200
2017-08-2109:00602.00606.00602.00606.001600965000
2017-08-1815:00606.00606.00606.00606.00200121200
2017-08-1814:30603.00603.00603.00603.0010060300
2017-08-1814:0000
2017-08-1813:30605.00606.00605.00606.00500302600
2017-08-1813:00605.00605.00605.00605.00500302500
2017-08-1812:30604.00604.00604.00604.0010060400
2017-08-1812:0000
2017-08-1811:3000
2017-08-1811:00606.00606.00606.00606.00600363600
2017-08-1810:3000
2017-08-1810:00605.00605.00605.00605.00400242000
2017-08-1809:3000
2017-08-1809:00602.00607.00600.00606.0056003370700
2017-08-1715:00610.00610.00610.00610.00300183000
2017-08-1714:30610.00610.00607.00610.00700426000
2017-08-1714:00610.00610.00610.00610.00400244000
2017-08-1713:30609.00610.00609.00610.00600365800
2017-08-1713:00605.00609.00605.00609.001000608100
2017-08-1712:30604.00609.00604.00609.00400242500
2017-08-1712:0000
2017-08-1711:3000
2017-08-1711:00605.00605.00605.00605.0023001391500
2017-08-1710:30608.00608.00605.00605.00800485100
2017-08-1710:00604.00608.00604.00608.001500909100
2017-08-1709:30607.00608.00604.00608.0032001937800
2017-08-1709:00605.00611.00605.00609.0074004487600
2017-08-1615:00608.00608.00608.00608.00200121600
2017-08-1614:30607.00608.00607.00608.00400243000
2017-08-1614:00604.00608.00602.00607.001200724900
2017-08-1613:30608.00608.00608.00608.0010060800
2017-08-1613:00608.00608.00608.00608.0010060800
2017-08-1612:30603.00607.00603.00607.00600362200
2017-08-1612:0000
2017-08-1611:3000
2017-08-1611:00609.00610.00603.00603.00400243200
2017-08-1610:30606.00609.00602.00609.0026001573100
2017-08-1610:0000
2017-08-1609:30610.00610.00606.00606.00400243600
2017-08-1609:00608.00611.00607.00609.001500914700
2017-08-1515:00604.00604.00604.00604.0010060400
2017-08-1514:30608.00608.00601.00604.0033001992000
2017-08-1514:00605.00608.00605.00608.00600363300
2017-08-1513:30605.00608.00605.00608.00400242500
2017-08-1513:00605.00606.00605.00606.00300181700
2017-08-1512:30606.00606.00605.00606.0084005090200
2017-08-1512:0000
2017-08-1511:3000
2017-08-1511:00606.00606.00604.00606.001600968500
2017-08-1510:30608.00608.00607.00607.00600364400
2017-08-1510:00608.00609.00608.00608.001000608200
2017-08-1509:30610.00610.00608.00608.0018001095200
2017-08-1509:00615.00615.00607.00610.00700427000
2017-08-1415:00614.00614.00614.00614.00900552600
2017-08-1414:30607.00609.00607.00609.0020001216200
2017-08-1414:00607.00607.00605.00607.001500909300
2017-08-1413:30608.00609.00608.00609.00500304400
2017-08-1413:00608.00608.00608.00608.00300182400
2017-08-1412:30601.00613.00601.00609.0038002303500
2017-08-1412:0000
2017-08-1411:3000
2017-08-1411:00601.00601.00601.00601.00200120200
2017-08-1410:30600.00602.00597.00601.001300778200
2017-08-1410:00600.00603.00600.00603.00300180300
2017-08-1409:30599.00602.00599.00602.0022001322500
2017-08-1409:00600.00600.00595.00600.0045002695900
2017-08-1015:00598.00598.00598.00598.00200119600
2017-08-1014:30599.00601.00599.00601.001300779200
2017-08-1014:00600.00600.00597.00599.00600359400
2017-08-1013:30600.00600.00598.00598.00900539400
2017-08-1013:00600.00600.00600.00600.00500300000
2017-08-1012:30603.00603.00602.00602.001300782700
2017-08-1012:0000
2017-08-1011:3000
2017-08-1011:00600.00600.00600.00600.00500300000
2017-08-1010:30602.00602.00600.00600.0025001501900
2017-08-1010:00602.00602.00602.00602.0010060200
2017-08-1009:30604.00606.00604.00606.001000605200
2017-08-1009:00599.00600.00598.00600.001000599400
2017-08-0915:0000
2017-08-0914:30603.00603.00602.00603.00700421900
2017-08-0914:00603.00603.00603.00603.00300180900
2017-08-0913:30602.00602.00599.00599.001000600200
2017-08-0913:00600.00602.00600.00602.0025001503500
2017-08-0912:30603.00603.00600.00600.00500300800
2017-08-0912:0000
2017-08-0911:3000
2017-08-0911:00603.00605.00600.00605.0060003624400
2017-08-0910:30606.00606.00606.00606.00200121200
2017-08-0910:00601.00601.00600.00601.0025001501900
2017-08-0909:30603.00603.00601.00601.00400240800
2017-08-0909:00602.00605.00601.00605.001300783900
2017-08-0815:0000
2017-08-0814:30607.00607.00607.00607.001200728400
2017-08-0814:0000
2017-08-0813:30600.00610.00597.00609.0069004149200
2017-08-0813:00603.00603.00600.00600.00300180300
2017-08-0812:30605.00605.00600.00603.0039002344700
2017-08-0812:0000
2017-08-0811:3000
2017-08-0811:00604.00604.00603.00603.0044002653300
2017-08-0810:3000
2017-08-0810:00610.00610.00603.00606.00700423800
2017-08-0809:30611.00611.00602.00610.00900546300
2017-08-0809:00610.00611.00599.00611.0035002125000
2017-08-0715:00600.00600.00600.00600.00400240000
2017-08-0714:3000
2017-08-0714:00603.00603.00601.00601.0019001144300
2017-08-0713:30603.00603.00603.00603.0010060300
2017-08-0713:0000
2017-08-0712:30603.00605.00603.00603.0024001447800
2017-08-0712:0000
2017-08-0711:3000
2017-08-0711:00603.00603.00599.00599.0060003604300
2017-08-0710:30603.00603.00603.00603.0010060300
2017-08-0710:00607.00607.00604.00604.00500302300
2017-08-0709:3000
2017-08-0709:00608.00608.00608.00608.001000608000
2017-08-0415:0000
2017-08-0414:30608.00610.00606.00610.001100668400
2017-08-0414:00607.00607.00607.00607.0010060700
2017-08-0413:30610.00611.00610.00610.00700427200
2017-08-0413:0000
2017-08-0412:3000
2017-08-0412:0000
2017-08-0411:3000
2017-08-0411:00610.00610.00610.00610.0010061000
2017-08-0410:30610.00610.00610.00610.00200122000
2017-08-0410:00610.00610.00604.00609.001200730300
2017-08-0409:30609.00615.00609.00610.0024001469600
2017-08-0409:00605.00609.00601.00602.0049002956200
2017-08-0315:00606.00606.00606.00606.00500303000
2017-08-0314:3000
2017-08-0314:00607.00607.00607.00607.0010060700
2017-08-0313:30610.00610.00610.00610.00300183000
2017-08-0313:00610.00610.00610.00610.0010061000
2017-08-0312:30604.00610.00602.00610.001100666000
2017-08-0312:0000
2017-08-0311:30604.00604.00604.00604.00200120800
2017-08-0311:00611.00611.00601.00601.0028001694100
2017-08-0310:30613.00615.00613.00613.00700429500
2017-08-0310:00616.00617.00614.00614.0021001292800
2017-08-0309:30614.00618.00614.00615.00900555100
2017-08-0309:00610.00614.00610.00614.0033002016400
2017-08-0215:00612.00612.00612.00612.001100673200
2017-08-0214:30615.00616.00615.00615.00600369100
2017-08-0214:00612.00617.00611.00614.001200736800
2017-08-0213:30612.00612.00612.00612.00200122400
2017-08-0213:00626.00626.00606.00606.0098006013100
2017-08-0212:30618.00626.00618.00626.0017001056300
2017-08-0212:0000
2017-08-0211:3000
2017-08-0211:00623.00629.00617.00627.001200749800
2017-08-0210:30620.00630.00620.00630.0034002132800
2017-08-0210:00610.00630.00610.00620.00118007267400
2017-08-0209:30608.00610.00608.00610.0045002740500
2017-08-0209:00599.00613.00599.00607.0061003688400
2017-08-0115:00599.00599.00599.00599.00500299500
2017-08-0114:30601.00602.00601.00602.001100661300
2017-08-0114:00601.00603.00601.00602.00600361300
2017-08-0113:30602.00603.00601.00601.00500301000
2017-08-0113:0000
2017-08-0112:30598.00603.00596.00603.0030001795500
2017-08-0112:0000
2017-08-0111:3000
2017-08-0111:00603.00603.00598.00598.0022001323800
2017-08-0110:3000
2017-08-0110:00605.00605.00603.00603.00500301900
2017-08-0109:30604.00604.00603.00603.00300181000
2017-08-0109:00598.00605.00598.00603.0019001144100
2017-07-3115:00600.00600.00600.00600.0010060000
2017-07-3114:30600.00609.00598.00609.0046002774200
2017-07-3114:0000
2017-07-3113:30601.00601.00600.00601.001200720700
2017-07-3113:00599.00601.00598.00601.0042002518200
2017-07-3112:30602.00602.00602.00602.00300180600
2017-07-3112:0000
2017-07-3111:3000
2017-07-3111:00600.00600.00599.00599.001200719800
2017-07-3110:30599.00602.00599.00600.001500899700
2017-07-3110:00603.00603.00599.00599.0051003061000
2017-07-3109:30603.00603.00601.00601.0027001625900
2017-07-3109:00609.00609.00601.00603.0034002058400
2017-07-2815:00609.00609.00609.00609.00900548100
2017-07-2814:30617.00619.00610.00619.00110006745800
2017-07-2814:00614.00617.00614.00617.00800493100
2017-07-2813:30617.00618.00614.00614.0022001355900
2017-07-2813:00617.00618.00616.00618.00300185100
2017-07-2812:3000
2017-07-2812:0000
2017-07-2811:3000
2017-07-2811:00621.00621.00617.00618.0017001049700
2017-07-2810:30623.00624.00617.00617.001000621500
2017-07-2810:00620.00623.00620.00623.001100682300
2017-07-2809:30623.00626.00621.00626.0024001496100
2017-07-2809:00627.00627.00623.00624.0021001314400
2017-07-2715:00625.00625.00625.00625.00400250000
2017-07-2714:30625.00625.00623.00623.0018001122100
2017-07-2714:00624.00625.00624.00625.0022001373000
2017-07-2713:30622.00623.00622.00623.00300186700
2017-07-2713:00619.00621.00619.00621.00600372100
2017-07-2712:30620.00620.00620.00620.001600992000
2017-07-2712:0000
2017-07-2711:3000
2017-07-2711:00622.00622.00622.00622.00200124400
2017-07-2710:3000
2017-07-2710:00621.00622.00620.00622.0028001739500
2017-07-2709:30622.00622.00621.00621.00500310900
2017-07-2709:00622.00625.00622.00625.001100687000
2017-07-2615:00622.00622.00622.00622.00400248800
2017-07-2614:30618.00622.00618.00618.001200743100
2017-07-2614:00619.00623.00618.00618.0021001301100
2017-07-2613:30619.00619.00619.00619.0010061900
2017-07-2613:00619.00619.00619.00619.0010061900
2017-07-2612:30620.00620.00620.00620.00200124000
2017-07-2612:0000
2017-07-2611:3000
2017-07-2611:0000
2017-07-2610:30620.00620.00620.00620.00200124000
2017-07-2610:00620.00620.00620.00620.0010062000
2017-07-2609:30616.00623.00612.00620.0058003565500
2017-07-2609:00617.00624.00615.00622.00110006797700
2017-07-2515:00624.00624.00624.00624.00200124800
2017-07-2514:3000
2017-07-2514:00623.00623.00623.00623.00200124600
2017-07-2513:30624.00626.00620.00626.00900561200
2017-07-2513:0000
2017-07-2512:30626.00626.00626.00626.0010062600
2017-07-2512:0000
2017-07-2511:3000
2017-07-2511:00628.00628.00619.00622.0033002056100
2017-07-2510:30628.00628.00628.00628.00200125600
2017-07-2510:00629.00629.00629.00629.00300188700
2017-07-2509:30629.00629.00629.00629.00400251600
2017-07-2509:00629.00629.00616.00628.0078004853800
2017-07-2415:00629.00629.00629.00629.0010062900
2017-07-2414:30628.00629.00626.00629.0018001130300
2017-07-2414:0000
2017-07-2413:3000
2017-07-2413:00626.00626.00626.00626.00200125200
2017-07-2412:30625.00629.00622.00622.0016001003800
2017-07-2412:0000
2017-07-2411:30625.00625.00625.00625.0010062500
2017-07-2411:00625.00631.00617.00631.0026001623000
2017-07-2410:30625.00627.00616.00627.0068004212200
2017-07-2410:00630.00630.00618.00623.00156009718700
2017-07-2409:3000
2017-07-2409:00634.00634.00631.00634.0033002091100
2017-07-2115:00634.00634.00634.00634.0010063400
2017-07-2114:30634.00634.00630.00630.001200759400
2017-07-2114:00634.00634.00634.00634.0017001077800
2017-07-2113:30633.00634.00633.00634.00800506900
2017-07-2113:00633.00634.00632.00632.001100696800
2017-07-2112:30629.00634.00629.00634.001100694500
2017-07-2112:0000
2017-07-2111:30629.00629.00629.00629.00400251600
2017-07-2111:00633.00633.00630.00630.001000631000
2017-07-2110:30634.00636.00633.00635.00900571000
2017-07-2110:00633.00636.00633.00633.0016001015200
2017-07-2109:30628.00633.00628.00633.0049003095300
2017-07-2109:00626.00626.00623.00623.00600375300
2017-07-2015:0000
2017-07-2014:30626.00626.00623.00626.0038002372700
2017-07-2014:00627.00628.00627.00627.0016001003300
2017-07-2013:30628.00628.00627.00627.00900564900
2017-07-2013:00628.00628.00627.00627.001200752600
2017-07-2012:30628.00628.00628.00628.0016001004800
2017-07-2012:0000
2017-07-2011:3000
2017-07-2011:00626.00627.00626.00627.00400250600
2017-07-2010:30625.00626.00625.00626.00400250200
2017-07-2010:00624.00625.00622.00625.001400872000
2017-07-2009:30625.00626.00625.00625.001100687800
2017-07-2009:00625.00625.00621.00622.0043002684200
2017-07-1915:0000
2017-07-1914:30625.00628.00625.00626.001400878100
2017-07-1914:00626.00626.00625.00625.0020001251700
2017-07-1913:30626.00631.00626.00626.0050003146700
2017-07-1913:00633.00633.00621.00627.0062003888500
2017-07-1912:30634.00634.00633.00633.001100697300
2017-07-1912:0000
2017-07-1911:3000
2017-07-1911:00635.00636.00633.00636.0016001013800
2017-07-1910:3000
2017-07-1910:00636.00637.00632.00637.0021001330900
2017-07-1909:30632.00635.00632.00634.0016001012900
2017-07-1909:00640.00640.00632.00632.0022001399700
2017-07-1815:00633.00633.00633.00633.00400253200
2017-07-1814:30638.00638.00633.00636.001200762700
2017-07-1814:00636.00639.00633.00638.001100700100
2017-07-1813:30639.00639.00637.00638.0024001531500
2017-07-1813:00637.00639.00637.00639.0019001213700
2017-07-1812:30636.00636.00636.00636.00200127200
2017-07-1812:0000
2017-07-1811:3000
2017-07-1811:00637.00640.00635.00635.00149009524400
2017-07-1810:30639.00639.00639.00639.0010063900
2017-07-1810:00645.00645.00637.00641.0037002367400
2017-07-1809:30635.00645.00635.00645.0059003783100
2017-07-1809:00642.00649.00631.00633.001660010617600

   ※ 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