[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 
2017-04-2415:00557.00557.00557.00557.001300724100
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
2017-04-1415:00562.00562.00562.00562.00800449600
2017-04-1414:30561.00564.00557.00564.0083004651600
2017-04-1414:00562.00565.00560.00560.00127007127700
2017-04-1413:30564.00568.00561.00562.001500845800
2017-04-1413:00568.00573.00563.00570.00120006812200
2017-04-1412:30569.00571.00565.00571.0025001419700
2017-04-1412:0000
2017-04-1411:3000
2017-04-1411:00573.00573.00566.00566.001700967900
2017-04-1410:30571.00573.00569.00569.0044002511700
2017-04-1410:00565.00573.00565.00570.0035001993700
2017-04-1409:30573.00574.00564.00565.0068003873000
2017-04-1409:00572.00573.00561.00570.002440013900100
2017-04-1315:00573.00573.00573.00573.0024001375200
2017-04-1314:30574.00577.00570.00570.0084004814000
2017-04-1314:00571.00578.00570.00570.0029001660400
2017-04-1313:30572.00574.00571.00573.0027001545300
2017-04-1313:00574.00575.00571.00571.0025001431900
2017-04-1312:30573.00574.00570.00573.0041002347500
2017-04-1312:0000
2017-04-1311:3000
2017-04-1311:00572.00574.00568.00572.00127007249400
2017-04-1310:30573.00579.00572.00572.0054003104100
2017-04-1310:00578.00579.00571.00577.0093005348400
2017-04-1309:30577.00582.00576.00578.0042002432100
2017-04-1309:00590.00594.00572.00576.004100024026400
2017-04-1215:0000
2017-04-1214:30572.00573.00570.00571.00150008566400
2017-04-1214:00575.00575.00572.00572.0075004297500
2017-04-1213:30571.00577.00571.00575.0061003501500
2017-04-1213:00574.00577.00571.00572.00102005836800
2017-04-1212:30572.00577.00572.00574.0082004704700
2017-04-1212:0000
2017-04-1211:30574.00574.00574.00574.0010057400
2017-04-1211:00575.00576.00572.00573.0039002236300
2017-04-1210:30579.00580.00572.00575.0067003852400
2017-04-1210:00584.00585.00571.00580.003170018333200
2017-04-1209:30588.00591.00582.00584.00130007610400
2017-04-1209:00604.00605.00583.00588.005860035178100
2017-04-1115:0000
2017-04-1114:30576.00589.00575.00581.003620021033400
2017-04-1114:00578.00580.00574.00577.003450019878400
2017-04-1113:30590.00597.00575.00578.004400025632600
2017-04-1113:00603.00603.00590.00590.003160018864900
2017-04-1112:30608.00608.00600.00603.003880023405000
2017-04-1112:0000
2017-04-1111:30608.00608.00608.00608.00200121600
2017-04-1111:00609.00612.00604.00610.0084005109400
2017-04-1110:30606.00616.00606.00608.00164009998600
2017-04-1110:00608.00609.00597.00606.003510021165900
2017-04-1109:30615.00621.00596.00607.008760053190700
2017-04-1109:00611.00615.00603.00615.007710047092400
2017-04-1015:00721.00721.00721.00721.0014001009400
2017-04-1014:30719.00745.00718.00727.00114008349400
2017-04-1014:00720.00723.00714.00720.0069004957600
2017-04-1013:30724.00726.00717.00721.0039002814200
2017-04-1013:00745.00745.00724.00724.0050003661800
2017-04-1012:30728.00745.00725.00745.0071005238700
2017-04-1012:0000
2017-04-1011:30728.00728.00728.00728.0010072800
2017-04-1011:00723.00733.00723.00724.0024001743300
2017-04-1010:30730.00730.00717.00722.0039002818100
2017-04-1010:00730.00733.00717.00730.0076005532500
2017-04-1009:30736.00739.00723.00729.0054003945600
2017-04-1009:00745.00748.00730.00739.001950014500200
2017-04-0715:00744.00744.00744.00744.0035002604000
2017-04-0714:30757.00761.00725.00744.001980014641100
2017-04-0714:00753.00756.00749.00754.0032002407200
2017-04-0713:30725.00772.00725.00754.001590011860700
2017-04-0713:00708.00723.00704.00716.0073005218100
2017-04-0712:30698.00713.00697.00707.00134009399400
2017-04-0712:0000
2017-04-0711:30700.00700.00700.00700.0010070000
2017-04-0711:00712.00712.00700.00700.00125008822900
2017-04-0710:30711.00717.00710.00713.0048003421000
2017-04-0710:00712.00722.00710.00714.0092006558200
2017-04-0709:30718.00729.00709.00710.00115008255200
2017-04-0709:00705.00726.00700.00717.004710033338400
2017-04-0615:00735.00735.00735.00735.0017001249500
2017-04-0614:30748.00751.00740.00741.0065004841500
2017-04-0614:00747.00750.00740.00748.0041003060500
2017-04-0613:30745.00750.00740.00750.0097007210300
2017-04-0613:00741.00750.00732.00741.0088006518300
2017-04-0612:30747.00764.00740.00740.001630012177000
2017-04-0612:0000
2017-04-0611:3000
2017-04-0611:00769.00770.00746.00746.0098007410200
2017-04-0610:30783.00785.00748.00770.003040023284600
2017-04-0610:00785.00786.00783.00783.0026002038300
2017-04-0609:30785.00789.00783.00786.0024001883200
2017-04-0609:00788.00796.00782.00784.001300010235500
2017-04-0515:00815.00815.00815.00815.001200978000
2017-04-0514:30832.00832.00820.00826.0040003304000
2017-04-0514:00831.00842.00825.00833.0022001829500
2017-04-0513:30811.00847.00811.00830.0072005972100
2017-04-0513:00797.00809.00795.00800.0026002081300
2017-04-0512:30794.00810.00794.00797.00109008720400
2017-04-0512:0000
2017-04-0511:3000
2017-04-0511:00801.00801.00783.00797.00107008499500
2017-04-0510:30812.00819.00801.00801.002000016155900
2017-04-0510:00820.00820.00809.00812.0042003420100
2017-04-0509:30810.00830.00809.00824.0073005996000
2017-04-0509:00832.00832.00805.00820.0056004614200
2017-04-0415:00832.00832.00832.00832.00900748800
2017-04-0414:30820.00840.00816.00830.0033002725200
2017-04-0414:00813.00816.00813.00813.0040003257400
2017-04-0413:30811.00823.00810.00813.0092007502100
2017-04-0413:00806.00818.00802.00811.0048003897300
2017-04-0412:30834.00850.00802.00802.001960016080600
2017-04-0412:0000
2017-04-0411:3000
2017-04-0411:00842.00843.00823.00823.00104008684500
2017-04-0410:30845.00849.00837.00841.0086007247900
2017-04-0410:00868.00871.00839.00845.0084007156100
2017-04-0409:30865.00867.00850.00867.001170010049100
2017-04-0409:00879.00882.00863.00865.001830015995300
2017-04-0315:00894.00894.00894.00894.0010089400
2017-04-0314:30895.00895.00885.00888.0049004366800
2017-04-0314:00897.00905.00881.00896.0064005745500
2017-04-0313:30871.00898.00868.00897.0072006368600
2017-04-0313:00873.00876.00872.00874.00500436900
2017-04-0312:30868.00888.00863.00886.0072006275400
2017-04-0312:0000
2017-04-0311:3000
2017-04-0311:00881.00894.00864.00870.0065005710900
2017-04-0310:30892.00892.00881.00881.0048004255800
2017-04-0310:00895.00896.00888.00888.0028002494500
2017-04-0309:30889.00903.00886.00895.0094008390800
2017-04-0309:00882.00910.00880.00890.002990026719100
2017-03-3115:00910.00910.00910.00910.0098008918000
2017-03-3114:30899.00902.00886.00898.001350012128100
2017-03-3114:00892.00904.00885.00897.0084007519900
2017-03-3113:30882.00903.00880.00895.001420012677300
2017-03-3113:00875.00883.00870.00881.0080006999600
2017-03-3112:30888.00892.00860.00877.003690032410400
2017-03-3112:0000
2017-03-3111:3000
2017-03-3111:00885.00898.00885.00888.0097008627100
2017-03-3110:30903.00904.00880.00884.001330011845200
2017-03-3110:00893.00910.00890.00903.00111009950000
2017-03-3109:30910.00950.00881.00902.00108700100267400
2017-03-3109:00920.00925.00870.00917.0010420094891500
2017-03-3015:00899.00899.00899.00899.0053004764700
2017-03-3014:30898.00900.00888.00889.002900025940600
2017-03-3014:00895.00900.00870.00898.002690023907800
2017-03-3013:30873.00895.00865.00895.002070018337100
2017-03-3013:00871.00873.00860.00870.00112009706500
2017-03-3012:30860.00890.00854.00872.003340029173500
2017-03-3012:0000
2017-03-3011:3000
2017-03-3011:00846.00856.00841.00853.00107009056900
2017-03-3010:30880.00886.00823.00848.007950067864400
2017-03-3010:00888.00899.00872.00880.005480048460900
2017-03-3009:30939.00939.00880.00886.00175300161054900
2017-03-3009:00789.00939.00789.00939.009830088466700
2017-03-2915:00789.00789.00789.00789.00400315600
2017-03-2914:30788.00789.00773.00789.0069005375700
2017-03-2914:00787.00787.00781.00781.00800628800
2017-03-2913:30782.00787.00780.00787.0047003670400
2017-03-2913:00788.00790.00780.00790.0042003299500
2017-03-2912:30790.00790.00786.00790.0029002286200
2017-03-2912:0000
2017-03-2911:3000
2017-03-2911:00788.00788.00777.00786.001100860800
2017-03-2910:30761.00789.00761.00788.0024001864000
2017-03-2910:00773.00773.00760.00761.0035002673300
2017-03-2909:30771.00789.00760.00769.0038002934900
2017-03-2909:00760.00797.00750.00769.002400018340900
2017-03-2815:008000.008000.008000.008000.00100800000
2017-03-2814:308090.008090.008000.008000.009007243000
2017-03-2814:008000.008090.008000.008060.008006425000
2017-03-2813:308020.008020.008000.008000.0010008008000
2017-03-2813:008040.008050.008000.008030.009007213000
2017-03-2812:308050.008080.008010.008010.00150012057000
2017-03-2812:0000
2017-03-2811:3000
2017-03-2811:008080.008080.008080.008080.003002424000
2017-03-2810:308050.008050.008020.008030.0011008835000
2017-03-2810:008100.008100.008060.008060.003002423000
2017-03-2809:308110.008110.008060.008090.006004853000
2017-03-2809:008030.008180.008030.008100.00150012124000
2017-03-2715:0000
2017-03-2714:308030.008050.008030.008030.006004822000
2017-03-2714:008060.008060.008040.008040.009007247000
2017-03-2713:308100.008100.008100.008100.002001620000
2017-03-2713:008100.008100.008100.008100.002001620000
2017-03-2712:308150.008150.008140.008140.002001629000
2017-03-2712:0000
2017-03-2711:308140.008140.008140.008140.00100814000
2017-03-2711:008110.008110.008110.008110.002001622000
2017-03-2710:308100.008170.008100.008100.005004058000
2017-03-2710:008040.008100.008030.008100.008006439000
2017-03-2709:308120.008130.008030.008040.008006460000
2017-03-2709:008000.008120.008000.008120.00260020868000
2017-03-2415:008150.008150.008150.008150.00100815000
2017-03-2414:308170.008170.008090.008090.00210017081000
2017-03-2414:008120.008170.008120.008160.005004077000
2017-03-2413:308130.008140.008130.008140.002001627000
2017-03-2413:008150.008150.008150.008150.00100815000
2017-03-2412:308120.008130.008120.008130.005004061000
2017-03-2412:0000
2017-03-2411:3000
2017-03-2411:008210.008210.008090.008120.00150012234000
2017-03-2410:308310.008310.008220.008220.009007453000
2017-03-2410:008330.008330.008300.008300.006004986000
2017-03-2409:308370.008370.008370.008370.004003348000
2017-03-2409:008420.008430.008290.008350.00170014231000
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

   ※ 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