[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 
2017-03-2315:008290.008290.008290.008290.003002487000
2017-03-2314:308320.008360.008270.008290.00140011642000
2017-03-2314:008300.008300.008250.008300.006004970000
2017-03-2313:308280.008320.008250.008250.0012009937000
2017-03-2313:008380.008380.008270.008270.004003333000
2017-03-2312:308380.008380.008380.008380.0010008380000
2017-03-2312:0000
2017-03-2311:3000
2017-03-2311:008320.008320.008280.008280.0010008294000
2017-03-2310:308430.008480.008380.008380.0010008435000
2017-03-2310:008390.008430.008390.008430.005004208000
2017-03-2309:308480.008480.008330.008330.0010008378000
2017-03-2309:008030.008600.008030.008480.00600050197000
2017-03-2215:008140.008140.008140.008140.004003256000
2017-03-2214:308140.008160.008140.008140.006004888000
2017-03-2214:008080.008140.008080.008140.005004059000
2017-03-2213:308100.008200.008070.008090.009007303000
2017-03-2213:008100.008100.008100.008100.00100810000
2017-03-2212:308170.008200.008100.008100.0012009795000
2017-03-2212:0000
2017-03-2211:308090.008090.008090.008090.00100809000
2017-03-2211:008090.008130.008090.008130.005004054000
2017-03-2210:307940.008050.007940.008050.002001599000
2017-03-2210:007920.008100.007920.008000.00260020784000
2017-03-2209:307920.007920.007900.007920.004003166000
2017-03-2209:007770.007900.007760.007900.006004693000
2017-03-2115:0000
2017-03-2114:307940.007940.007930.007940.003002381000
2017-03-2114:007980.007980.007910.007910.003002380000
2017-03-2113:307890.007980.007890.007980.005003966000
2017-03-2113:007830.007890.007750.007890.0010007807000
2017-03-2112:307820.007830.007820.007830.002001565000
2017-03-2112:0000
2017-03-2111:3000
2017-03-2111:007890.007890.007810.007810.002001570000
2017-03-2110:307890.007890.007810.007810.002001570000
2017-03-2110:007880.007920.007750.007750.00130010202000
2017-03-2109:307820.007820.007820.007820.00100782000
2017-03-2109:007770.007850.007700.007730.00280021727000
2017-03-1715:008020.008020.008020.008020.00100802000
2017-03-1714:308010.008060.008010.008060.00130010454000
2017-03-1714:008030.008040.008000.008000.007005617000
2017-03-1713:308030.008030.008030.008030.004003212000
2017-03-1713:007960.007960.007960.007960.00100796000
2017-03-1712:308050.008050.007950.007950.00150012052000
2017-03-1712:0000
2017-03-1711:3000
2017-03-1711:007990.008000.007990.008000.004003197000
2017-03-1710:307830.008050.007830.008050.002001588000
2017-03-1710:007920.007920.007830.007830.008006299000
2017-03-1709:307960.008000.007950.007960.00150011954000
2017-03-1709:007900.008000.007900.007950.00140011086000
2017-03-1615:008050.008050.008050.008050.003002415000
2017-03-1614:307920.008090.007920.008050.009007233000
2017-03-1614:008080.008080.007890.007890.0011008768000
2017-03-1613:308010.008160.007990.008150.00170013786000
2017-03-1613:007950.008060.007950.008060.00270021585000
2017-03-1612:307870.007910.007830.007910.0012009450000
2017-03-1612:0000
2017-03-1611:307870.007870.007870.007870.00100787000
2017-03-1611:007820.007820.007750.007800.006004677000
2017-03-1610:307890.007910.007820.007820.009007098000
2017-03-1610:007780.007880.007780.007870.007005482000
2017-03-1609:307810.007880.007760.007760.00130010154000
2017-03-1609:007580.007720.007580.007720.00400030537000
2017-03-1515:007730.007730.007730.007730.00100773000
2017-03-1514:307800.007810.007700.007730.0010007763000
2017-03-1514:007840.007840.007820.007820.005003917000
2017-03-1513:307810.007810.007800.007810.005003902000
2017-03-1513:007770.007810.007700.007800.00270020987000
2017-03-1512:307880.007900.007780.007870.00190014904000
2017-03-1512:0000
2017-03-1511:3000
2017-03-1511:007970.007970.007900.007900.003002381000
2017-03-1510:307910.007970.007910.007970.002001588000
2017-03-1510:007930.007930.007920.007920.004003169000
2017-03-1509:307870.007960.007870.007900.00270021377000
2017-03-1509:008160.008160.007700.007910.00470037173000
2017-03-1415:008160.008160.008160.008160.004003264000
2017-03-1414:308170.008170.008050.008120.00130010531000
2017-03-1414:008230.008230.008170.008170.003002458000
2017-03-1413:308200.008340.008100.008330.00260021437000
2017-03-1413:008150.008190.008150.008190.007005720000
2017-03-1412:308010.008160.008010.008160.00160012919000
2017-03-1412:0000
2017-03-1411:3000
2017-03-1411:007990.008080.007990.008080.004003207000
2017-03-1410:308030.008030.007910.007910.006004787000
2017-03-1410:008090.008100.008000.008030.0010008051000
2017-03-1409:308040.008100.007730.008090.00510040250000
2017-03-1409:008440.008440.008100.008100.00540044752000
2017-03-1315:008350.008350.008350.008350.004003340000
2017-03-1314:308310.008400.008180.008340.00540044787000
2017-03-1314:008570.008590.008350.008400.00340028714000
2017-03-1313:308400.008600.008370.008510.00460039152000
2017-03-1313:008410.008440.008360.008400.00130010932000
2017-03-1312:308160.008480.008100.008450.00570047712000
2017-03-1312:0000
2017-03-1311:308150.008150.008150.008150.00100815000
2017-03-1311:008240.008340.008090.008090.00430035406000
2017-03-1310:307980.008260.007980.008240.00250020381000
2017-03-1310:007900.008200.007870.007870.00830066436000
2017-03-1309:307800.007900.007640.007830.00370028824000
2017-03-1309:007280.007880.007280.007820.00790060519000
2017-03-1015:007260.007260.007260.007260.004002904000
2017-03-1014:307260.007260.007220.007260.0010007244000
2017-03-1014:007250.007250.007230.007230.0012008681000
2017-03-1013:307290.007290.007260.007260.0010007273000
2017-03-1013:007320.007320.007280.007280.002001460000
2017-03-1012:307300.007340.007260.007330.00150010956000
2017-03-1012:0000
2017-03-1011:3000
2017-03-1011:007240.007290.007240.007290.005003636000
2017-03-1010:307400.007400.007250.007250.00210015373000
2017-03-1010:007300.007410.007290.007390.00230016877000
2017-03-1009:307310.007360.007280.007330.009006577000
2017-03-1009:007350.007370.007200.007260.00540039524000
2017-03-0915:007500.007500.007500.007500.003002250000
2017-03-0914:307520.007520.007500.007500.00280021028000
2017-03-0914:007530.007560.007520.007560.00200015067000
2017-03-0913:307550.007550.007520.007530.0010007536000
2017-03-0913:007610.007610.007530.007580.00140010577000
2017-03-0912:307650.007650.007590.007640.00140010674000
2017-03-0912:0000
2017-03-0911:3000
2017-03-0911:007700.007730.007640.007640.0011008443000
2017-03-0910:307630.007680.007580.007680.00220016757000
2017-03-0910:007710.007710.007560.007580.00340025916000
2017-03-0909:307700.007710.007650.007700.00230017670000
2017-03-0909:007770.007900.007650.007720.00930072292000
2017-03-0815:007930.007930.007930.007930.003002379000
2017-03-0814:307950.008000.007900.007950.00160012722000
2017-03-0814:007880.007990.007880.007990.006004781000
2017-03-0813:307910.007910.007890.007890.005003949000
2017-03-0813:007990.008000.007950.007950.007005583000
2017-03-0812:307990.007990.007900.007950.00150011919000
2017-03-0812:0000
2017-03-0811:3000
2017-03-0811:008110.008110.007940.008100.005004024000
2017-03-0810:307920.008000.007850.008000.0012009504000
2017-03-0810:008100.008150.007980.008000.006004827000
2017-03-0809:307720.008280.007720.008100.00740059736000
2017-03-0809:007820.007870.007600.007700.001230095426000
2017-03-0715:008100.008100.008100.008100.009007290000
2017-03-0714:308200.008260.008100.008100.00450036727000
2017-03-0714:008130.008200.008120.008190.00200016326000
2017-03-0713:308160.008300.008080.008120.00730059857000
2017-03-0713:008530.008530.007960.008130.001070087568000
2017-03-0712:308590.008650.008470.008550.00730062477000
2017-03-0712:0000
2017-03-0711:308650.008650.008650.008650.00100865000
2017-03-0711:008640.008760.008530.008600.00540046584000
2017-03-0710:308580.008800.008570.008620.00750065136000
2017-03-0710:008680.008740.008550.008570.00570049271000
2017-03-0709:308840.008960.008470.008650.0021700187728000
2017-03-0709:009220.009260.008630.008950.0034900316182000
2017-03-0615:007880.007880.007880.007880.00300023640000
2017-03-0614:3000
2017-03-0614:0000
2017-03-0613:3000
2017-03-0613:0000
2017-03-0612:3000
2017-03-0612:0000
2017-03-0611:3000
2017-03-0611:0000
2017-03-0610:3000
2017-03-0610:0000
2017-03-0609:307780.007880.007740.007880.00540042478000
2017-03-0609:007880.007880.007700.007770.0025200198067000
2017-03-0315:006880.006880.006880.006880.0012008256000
2017-03-0314:306740.006880.006580.006880.0018600126962000
2017-03-0314:006390.006870.006380.006710.0022700150585000
2017-03-0313:306350.006390.006350.006390.0012007639000
2017-03-0313:006360.006360.006330.006350.007004448000
2017-03-0312:306370.006390.006290.006330.00440027923000
2017-03-0312:0000
2017-03-0311:3000
2017-03-0311:006320.006370.006290.006360.00170010772000
2017-03-0310:306360.006400.006250.006320.00180011364000
2017-03-0310:006380.006450.006290.006360.00450028631000
2017-03-0309:306050.006480.006050.006280.001080067904000
2017-03-0309:006050.006070.005920.006050.00530031884000
2017-03-0215:005880.005880.005880.005880.004002352000
2017-03-0214:305960.005970.005880.005880.00340020151000
2017-03-0214:005990.005990.005900.005960.00270016030000
2017-03-0213:305950.005980.005910.005980.00180010711000
2017-03-0213:005950.005950.005850.005950.00270015929000
2017-03-0212:306000.006000.005900.005950.00310018505000
2017-03-0212:0000
2017-03-0211:3000
2017-03-0211:005860.005920.005850.005920.00200011765000
2017-03-0210:305830.005830.005810.005830.008004657000
2017-03-0210:005990.006020.005800.005850.00930054674000
2017-03-0209:305940.006000.005800.006000.00870051070000
2017-03-0209:006110.006220.005920.005920.0040700247227000
2017-03-0115:005610.005610.005610.005610.007003927000
2017-03-0114:3000
2017-03-0114:0000
2017-03-0113:3000
2017-03-0113:0000
2017-03-0112:3000
2017-03-0112:0000
2017-03-0111:3000
2017-03-0111:0000
2017-03-0110:3000
2017-03-0110:0000
2017-03-0109:3000
2017-03-0109:005610.005610.005490.005610.0024400136683000
2017-02-2815:0000
2017-02-2814:304900.004910.004855.004910.0010004889500
2017-02-2814:004910.004910.004910.004910.005002455000
2017-02-2813:304925.004925.004915.004915.00200984000
2017-02-2813:004930.004930.004930.004930.00200986000
2017-02-2812:3000
2017-02-2812:0000
2017-02-2811:3000
2017-02-2811:004915.004915.004915.004915.00100491500
2017-02-2810:3000
2017-02-2810:0000
2017-02-2809:304930.004950.004915.004915.004001973000
2017-02-2809:004925.004945.004925.004945.005002464500
2017-02-2715:0000
2017-02-2714:3000
2017-02-2714:004930.004930.004925.004925.00200985500
2017-02-2713:304930.004930.004930.004930.00200986000
2017-02-2713:0000
2017-02-2712:3000
2017-02-2712:0000
2017-02-2711:3000
2017-02-2711:0000
2017-02-2710:304925.004925.004925.004925.00100492500
2017-02-2710:004925.004925.004910.004910.00200983500
2017-02-2709:304925.004925.004925.004925.00100492500
2017-02-2709:004995.004995.004995.004995.00100499500
2017-02-2415:0000
2017-02-2414:3000
2017-02-2414:0000
2017-02-2413:3000
2017-02-2413:004955.004955.004955.004955.00100495500
2017-02-2412:304995.004995.004955.004990.006002988000
2017-02-2412:0000
2017-02-2411:3000
2017-02-2411:004940.004940.004940.004940.00200988000
2017-02-2410:304920.004920.004920.004920.00100492000
2017-02-2410:005000.005000.005000.005000.003001500000
2017-02-2409:3000
2017-02-2409:004995.005000.004980.004980.005002495000
2017-02-2315:0000
2017-02-2314:304980.004985.004980.004980.003001494500
2017-02-2314:004940.004945.004935.004945.006002964500
2017-02-2313:304910.004940.004910.004940.00200985000
2017-02-2313:004880.004900.004880.004900.00200978000
2017-02-2312:304860.004860.004855.004855.003001457500
2017-02-2312:0000
2017-02-2311:3000
2017-02-2311:0000
2017-02-2310:3000
2017-02-2310:004900.004900.004900.004900.006002940000
2017-02-2309:304945.004945.004910.004910.004001970000
2017-02-2309:004950.004950.004950.004950.00100495000
2017-02-2215:0000
2017-02-2214:304950.004950.004950.004950.00200990000
2017-02-2214:0000
2017-02-2213:3000
2017-02-2213:0000
2017-02-2212:3000
2017-02-2212:0000
2017-02-2211:3000
2017-02-2211:004955.004955.004950.004950.0020009901000
2017-02-2210:304990.004990.004970.004970.00200996000
2017-02-2210:005040.005040.004990.004990.003001502500
2017-02-2209:305040.005040.005040.005040.00100504000
2017-02-2209:004990.005010.004970.004970.005002496000
2017-02-2115:0000
2017-02-2114:304900.004900.004900.004900.00100490000
2017-02-2114:004910.004910.004905.004905.00200981500
2017-02-2113:3000
2017-02-2113:0000
2017-02-2112:304920.004920.004905.004905.004001965500
2017-02-2112:0000
2017-02-2111:3000
2017-02-2111:0000
2017-02-2110:3000
2017-02-2110:004905.004905.004905.004905.00100490500
2017-02-2109:304905.004905.004905.004905.00100490500
2017-02-2109:004885.004900.004885.004900.003001467000
2017-02-2015:004875.004875.004875.004875.00100487500
2017-02-2014:304895.004920.004895.004920.003001471000
2017-02-2014:0000
2017-02-2013:3000
2017-02-2013:004890.004900.004875.004875.003001466500
2017-02-2012:304875.004895.004875.004890.004001955000
2017-02-2012:0000
2017-02-2011:3000
2017-02-2011:004845.004845.004845.004845.00100484500
2017-02-2010:304835.004835.004835.004835.00100483500
2017-02-2010:004840.004840.004835.004835.00200967500
2017-02-2009:304840.004840.004820.004825.0012005794500
2017-02-2009:004885.004885.004885.004885.006002931000
2017-02-1715:0000
2017-02-1714:304955.004955.004950.004955.004001981500
2017-02-1714:0000
2017-02-1713:304930.004985.004930.004950.004001982000
2017-02-1713:0000
2017-02-1712:3000
2017-02-1712:0000
2017-02-1711:3000
2017-02-1711:0000
2017-02-1710:304930.004930.004930.004930.00100493000
2017-02-1710:004930.004930.004930.004930.00200986000
2017-02-1709:304930.004930.004930.004930.00100493000
2017-02-1709:004915.004915.004900.004900.005002455000
2017-02-1615:0000
2017-02-1614:304970.004985.004970.004985.003001493500
2017-02-1614:004955.004955.004940.004950.007003464000
2017-02-1613:3000
2017-02-1613:004940.004940.004935.004935.003001481000
2017-02-1612:304970.004980.004935.004935.009004461000
2017-02-1612:0000
2017-02-1611:3000
2017-02-1611:004940.005040.004940.005040.004001992000
2017-02-1610:305000.005000.004935.004940.0011005454000
2017-02-1610:005070.005070.005000.005000.00210010535000
2017-02-1609:305180.005180.005060.005060.0010005089000
2017-02-1609:005180.005180.005180.005180.004002072000

   ※ 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