[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 
2017-06-2815:00595.00595.00595.00595.00400238000
2017-06-2814:30600.00600.00595.00595.0031001849300
2017-06-2814:00601.00603.00601.00603.0051003070300
2017-06-2813:30599.00601.00599.00601.00700420100
2017-06-2813:00600.00601.00596.00601.0020001196300
2017-06-2812:30602.00603.00599.00602.0077004629700
2017-06-2812:0000
2017-06-2811:3000
2017-06-2811:00604.00604.00602.00602.0031001869900
2017-06-2810:30605.00605.00605.00605.00700423500
2017-06-2810:00609.00610.00606.00610.00700425100
2017-06-2809:30605.00608.00605.00608.00300182100
2017-06-2809:00610.00612.00605.00605.0047002859000
2017-06-2715:00610.00610.00610.00610.0010061000
2017-06-2714:30611.00612.00608.00609.0017001037200
2017-06-2714:00608.00608.00608.00608.00300182400
2017-06-2713:30610.00610.00609.00609.001000609500
2017-06-2713:00607.00612.00605.00609.001400849300
2017-06-2712:30606.00613.00604.00613.0038002311300
2017-06-2712:0000
2017-06-2711:3000
2017-06-2711:00605.00605.00605.00605.00300181500
2017-06-2710:30605.00608.00605.00607.001200727600
2017-06-2710:00604.00608.00603.00604.0019001148200
2017-06-2709:30607.00607.00603.00603.001500906000
2017-06-2709:00605.00611.00601.00608.00128007747800
2017-06-2615:00609.00609.00609.00609.00200121800
2017-06-2614:30607.00609.00607.00609.00900546900
2017-06-2614:00604.00610.00600.00605.0042002539600
2017-06-2613:30606.00606.00606.00606.00200121200
2017-06-2613:00604.00609.00604.00609.001000606600
2017-06-2612:30604.00605.00601.00601.0038002290400
2017-06-2612:0000
2017-06-2611:3000
2017-06-2611:00604.00605.00604.00604.00600362600
2017-06-2610:30604.00607.00604.00604.0022001332800
2017-06-2610:00603.00603.00603.00603.00600361800
2017-06-2609:30606.00608.00603.00608.001500909200
2017-06-2609:00600.00606.00600.00601.0074004448500
2017-06-2315:00596.00596.00596.00596.00500298000
2017-06-2314:30595.00605.00595.00596.0070004198900
2017-06-2314:00592.00599.00592.00594.0041002435700
2017-06-2313:30604.00606.00587.00591.002070012370500
2017-06-2313:00602.00611.00601.00611.0087005268000
2017-06-2312:30603.00611.00602.00603.0097005864900
2017-06-2312:0000
2017-06-2311:30606.00606.00606.00606.001100666600
2017-06-2311:00612.00612.00609.00609.001300792500
2017-06-2310:30607.00614.00607.00612.0022001347100
2017-06-2310:00607.00613.00607.00607.0018001101100
2017-06-2309:30612.00612.00601.00607.00109006606600
2017-06-2309:00610.00611.00610.00610.0067004087100
2017-06-2215:00615.00615.00615.00615.0010061500
2017-06-2214:30613.00614.00611.00611.0055003366700
2017-06-2214:00617.00617.00613.00613.001400860100
2017-06-2213:30614.00617.00614.00617.001600985200
2017-06-2213:00611.00616.00611.00616.0020001225400
2017-06-2212:30611.00612.00610.00611.0038002322300
2017-06-2212:0000
2017-06-2211:3000
2017-06-2211:00612.00613.00611.00612.0020001223300
2017-06-2210:30612.00613.00612.00612.00900551000
2017-06-2210:00615.00616.00610.00610.0094005752800
2017-06-2209:30618.00618.00615.00615.00900555000
2017-06-2209:00618.00618.00612.00616.0074004554100
2017-06-2115:00620.00620.00620.00620.00500310000
2017-06-2114:30618.00622.00614.00617.0075004621600
2017-06-2114:00616.00620.00616.00619.001500928500
2017-06-2113:30618.00619.00616.00616.0018001110000
2017-06-2113:00619.00623.00616.00616.0023001421500
2017-06-2112:30624.00625.00616.00625.0080004945600
2017-06-2112:0000
2017-06-2111:3000
2017-06-2111:00619.00627.00619.00627.0019001183200
2017-06-2110:30620.00623.00620.00620.0019001179400
2017-06-2110:00617.00620.00616.00618.001100679300
2017-06-2109:30619.00622.00614.00617.0041002526500
2017-06-2109:00630.00634.00617.00619.00137008568400
2017-06-2015:00620.00620.00620.00620.00200124000
2017-06-2014:30620.00621.00617.00618.0025001547600
2017-06-2014:00616.00630.00615.00620.00105006534800
2017-06-2013:30616.00623.00614.00616.0030001853500
2017-06-2013:00616.00620.00615.00616.0073004494300
2017-06-2012:30615.00618.00615.00616.0028001727000
2017-06-2012:0000
2017-06-2011:3000
2017-06-2011:00616.00618.00615.00615.0047002894500
2017-06-2010:30620.00620.00613.00616.0063003889700
2017-06-2010:00623.00624.00620.00620.0038002363200
2017-06-2009:30622.00627.00622.00624.001300812200
2017-06-2009:00628.00635.00620.00620.001910011996700
2017-06-1915:00618.00618.00618.00618.00800494400
2017-06-1914:30619.00620.00615.00615.0036002225700
2017-06-1914:00615.00620.00612.00620.0052003203200
2017-06-1913:30614.00616.00612.00615.0029001781500
2017-06-1913:00612.00613.00611.00613.0021001284200
2017-06-1912:30613.00613.00610.00612.0066004037600
2017-06-1912:0000
2017-06-1911:30617.00617.00617.00617.00300185100
2017-06-1911:00614.00617.00610.00615.0041002513800
2017-06-1910:30622.00625.00609.00619.00148009149400
2017-06-1910:00622.00629.00621.00625.0046002870500
2017-06-1909:30630.00630.00622.00622.0066004118500
2017-06-1909:00623.00633.00623.00630.001670010435300
2017-06-1615:00621.00621.00621.00621.0046002856600
2017-06-1614:30623.00626.00621.00621.0062003863000
2017-06-1614:00623.00638.00622.00624.0088005543000
2017-06-1613:30619.00625.00619.00625.0051003175700
2017-06-1613:00621.00623.00620.00620.0050003103200
2017-06-1612:30623.00624.00621.00621.0063003922800
2017-06-1612:0000
2017-06-1611:30621.00621.00621.00621.00400248400
2017-06-1611:00627.00627.00622.00622.0028001744900
2017-06-1610:30622.00627.00622.00627.00700438000
2017-06-1610:00626.00634.00622.00622.0089005571700
2017-06-1609:30634.00657.00620.00628.002540016185600
2017-06-1609:00621.00635.00617.00634.003090019312000
2017-06-1515:00616.00616.00616.00616.0035002156000
2017-06-1514:30634.00641.00614.00620.007920049494800
2017-06-1514:00673.00673.00634.00634.006840044566700
2017-06-1513:30677.00677.00671.00673.0045003033900
2017-06-1513:00677.00690.00676.00676.0046003140400
2017-06-1512:30682.00685.00680.00680.0057003888100
2017-06-1512:0000
2017-06-1511:3000
2017-06-1511:00683.00697.00680.00686.00120008255600
2017-06-1510:30681.00690.00668.00690.001720011607100
2017-06-1510:00687.00710.00681.00681.00122008473200
2017-06-1509:30705.00705.00666.00687.005040034397700
2017-06-1509:00734.00739.00696.00709.008980064921900
2017-06-1415:00694.00694.00694.00694.0055003817000
2017-06-1414:30700.00713.00687.00694.004060028221000
2017-06-1414:00705.00705.00691.00700.0077005364400
2017-06-1413:30705.00708.00692.00705.001980013823200
2017-06-1413:00715.00715.00690.00705.004180029326500
2017-06-1412:30717.00724.00712.00713.002020014524600
2017-06-1412:0000
2017-06-1411:30717.00717.00717.00717.00700501900
2017-06-1411:00723.00723.00710.00712.00102007285500
2017-06-1410:30712.00728.00711.00728.00136009766100
2017-06-1410:00732.00736.00705.00713.004120029450800
2017-06-1409:30735.00746.00722.00733.005400039712000
2017-06-1409:00811.00823.00717.00739.00370900287273000
2017-06-1315:00783.00783.00783.00783.002790021845700
2017-06-1314:3000
2017-06-1314:0000
2017-06-1313:3000
2017-06-1313:0000
2017-06-1312:3000
2017-06-1312:0000
2017-06-1311:3000
2017-06-1311:0000
2017-06-1310:3000
2017-06-1310:0000
2017-06-1309:3000
2017-06-1309:0000
2017-06-1215:00683.00683.00683.00683.001200819600
2017-06-1214:30683.00683.00670.00683.002220015122400
2017-06-1214:00667.00683.00634.00683.007920053180800
2017-06-1213:30626.00683.00626.00668.009500063458500
2017-06-1213:00586.00631.00585.00624.007740047337800
2017-06-1212:30579.00586.00579.00586.0051002977700
2017-06-1212:0000
2017-06-1211:30579.00579.00579.00579.0010057900
2017-06-1211:00575.00575.00572.00573.0047002696200
2017-06-1210:30575.00575.00574.00574.001200688900
2017-06-1210:00574.00574.00574.00574.0010057400
2017-06-1209:30575.00582.00572.00573.0036002065700
2017-06-1209:00581.00588.00575.00575.00111006421000
2017-06-0915:00583.00583.00583.00583.00400233200
2017-06-0914:30581.00585.00580.00580.001500870800
2017-06-0914:00581.00581.00581.00581.00500290500
2017-06-0913:30584.00585.00581.00581.00900523800
2017-06-0913:00580.00587.00580.00586.0046002686900
2017-06-0912:30579.00584.00579.00579.0035002028100
2017-06-0912:0000
2017-06-0911:3000
2017-06-0911:00579.00580.00579.00580.001200695600
2017-06-0910:3000
2017-06-0910:00585.00585.00585.00585.00400234000
2017-06-0909:30585.00585.00585.00585.0010058500
2017-06-0909:00582.00587.00577.00579.00116006740100
2017-06-0815:00582.00582.00582.00582.00400232800
2017-06-0814:30589.00590.00582.00583.0031001812100
2017-06-0814:00582.00590.00582.00590.0072004228900
2017-06-0813:30586.00587.00581.00581.001200699200
2017-06-0813:00580.00586.00580.00586.0070004085400
2017-06-0812:30578.00582.00578.00582.0022001272400
2017-06-0812:0000
2017-06-0811:30578.00578.00578.00578.00200115600
2017-06-0811:00579.00579.00578.00578.0022001272100
2017-06-0810:30582.00582.00579.00579.001500870300
2017-06-0810:0000
2017-06-0809:30580.00585.00580.00585.001300757100
2017-06-0809:00577.00581.00577.00581.0063003638800
2017-06-0715:00582.00582.00582.00582.00500291000
2017-06-0714:30586.00586.00586.00586.00200117200
2017-06-0714:00583.00584.00583.00584.00300175100
2017-06-0713:3000
2017-06-0713:00583.00591.00583.00583.0038002227400
2017-06-0712:30582.00582.00582.00582.00500291000
2017-06-0712:0000
2017-06-0711:3000
2017-06-0711:00585.00585.00581.00585.001400815800
2017-06-0710:30589.00589.00586.00586.00500294000
2017-06-0710:00589.00590.00588.00588.0024001414100
2017-06-0709:30589.00589.00582.00589.0023001346600
2017-06-0709:00580.00589.00580.00589.0041002389300
2017-06-0615:0000
2017-06-0614:30587.00590.00583.00586.001600937000
2017-06-0614:00589.00589.00589.00589.0010058900
2017-06-0613:30589.00590.00589.00590.00600353900
2017-06-0613:00582.00584.00582.00584.0031001808600
2017-06-0612:30585.00585.00583.00583.0036002105100
2017-06-0612:0000
2017-06-0611:3000
2017-06-0611:00587.00587.00586.00586.00600352100
2017-06-0610:30589.00593.00588.00588.0021001241300
2017-06-0610:00586.00591.00586.00591.00200117700
2017-06-0609:30591.00591.00585.00585.0034002003000
2017-06-0609:00596.00596.00591.00591.0065003864400
2017-06-0515:00590.00590.00590.00590.0010059000
2017-06-0514:30586.00588.00586.00588.0021001232500
2017-06-0514:00583.00587.00583.00587.0019001113300
2017-06-0513:30582.00583.00578.00579.0023001335600
2017-06-0513:00579.00582.00579.00582.00800464700
2017-06-0512:30582.00582.00580.00580.001500871000
2017-06-0512:0000
2017-06-0511:3000
2017-06-0511:00582.00582.00582.00582.00300174600
2017-06-0510:30581.00583.00581.00582.001300756300
2017-06-0510:00580.00580.00580.00580.00400232000
2017-06-0509:30580.00580.00578.00580.0031001795600
2017-06-0509:00588.00588.00576.00581.00141008254100
2017-06-0215:00578.00578.00578.00578.00300173400
2017-06-0214:30576.00576.00576.00576.00200115200
2017-06-0214:00571.00579.00571.00579.001400803500
2017-06-0213:30573.00574.00571.00571.001400800800
2017-06-0213:00573.00573.00570.00570.0038002170100
2017-06-0212:30573.00577.00573.00577.001300748200
2017-06-0212:0000
2017-06-0211:3000
2017-06-0211:00574.00576.00573.00573.001300747500
2017-06-0210:30572.00574.00572.00574.001200686900
2017-06-0210:00577.00577.00571.00571.0022001263600
2017-06-0209:30577.00579.00577.00577.0026001502800
2017-06-0209:00578.00579.00573.00573.0041002360900
2017-06-0115:00576.00576.00576.00576.00400230400
2017-06-0114:30578.00578.00575.00578.00700404300
2017-06-0114:00577.00579.00575.00579.0026001502500
2017-06-0113:3000
2017-06-0113:00576.00577.00576.00577.00200115300
2017-06-0112:30576.00577.00576.00577.00700403300
2017-06-0112:0000
2017-06-0111:3000
2017-06-0111:00572.00576.00572.00576.00300172200
2017-06-0110:30573.00577.00571.00571.00500286600
2017-06-0110:00573.00573.00573.00573.00200114600
2017-06-0109:30577.00577.00577.00577.00600346200
2017-06-0109:00575.00576.00562.00564.0070003990200
2017-05-3115:00576.00576.00576.00576.00500288000
2017-05-3114:30579.00580.00577.00580.001200693600
2017-05-3114:00580.00580.00580.00580.00200116000
2017-05-3113:30580.00580.00579.00580.001300753400
2017-05-3113:00578.00579.00577.00579.00800462700
2017-05-3112:30578.00580.00576.00580.0055003180900
2017-05-3112:0000
2017-05-3111:3000
2017-05-3111:00578.00578.00578.00578.001000578000
2017-05-3110:30580.00580.00577.00578.001500867600
2017-05-3110:00582.00582.00582.00582.0010058200
2017-05-3109:30582.00583.00582.00583.001000582800
2017-05-3109:00578.00582.00577.00582.0032001850300
2017-05-3015:00580.00580.00580.00580.00400232000
2017-05-3014:30582.00585.00581.00585.0040002330300
2017-05-3014:00581.00583.00579.00581.0024001397600
2017-05-3013:30582.00582.00579.00579.00400232300
2017-05-3013:00580.00582.00578.00580.0032001853700
2017-05-3012:30580.00580.00580.00580.00600348000
2017-05-3012:0000
2017-05-3011:3000
2017-05-3011:00581.00581.00580.00580.00400232200
2017-05-3010:30582.00582.00580.00580.00200116200
2017-05-3010:00581.00582.00580.00582.0030001741500
2017-05-3009:30585.00587.00581.00581.0035002040900
2017-05-3009:00584.00587.00584.00584.0039002279200
2017-05-2915:00583.00583.00583.00583.00800466400
2017-05-2914:30586.00586.00583.00583.0024001404200
2017-05-2914:00584.00587.00584.00587.001000585900
2017-05-2913:30583.00588.00583.00584.0037002168800
2017-05-2913:00581.00583.00579.00583.00900523700
2017-05-2912:30584.00585.00579.00581.0076004425000
2017-05-2912:0000
2017-05-2911:3000
2017-05-2911:00583.00585.00583.00585.001200700800
2017-05-2910:30578.00582.00578.00581.0025001447800
2017-05-2910:00580.00583.00580.00580.001700988400
2017-05-2909:30595.00596.00573.00577.00133007761800
2017-05-2909:00614.00620.00591.00595.003510021383800
2017-05-2615:00572.00572.00572.00572.00600343200
2017-05-2614:30573.00579.00572.00578.0073004186700
2017-05-2614:00572.00574.00572.00573.0027001545700
2017-05-2613:30574.00575.00573.00574.0045002579600
2017-05-2613:00574.00577.00573.00577.0030001724900
2017-05-2612:30577.00577.00572.00573.001400802500
2017-05-2612:0000
2017-05-2611:3000
2017-05-2611:00576.00577.00571.00577.0071004072800
2017-05-2610:30578.00578.00576.00576.0029001671900
2017-05-2610:00578.00579.00577.00577.00600346600
2017-05-2609:30578.00578.00577.00578.0024001386200
2017-05-2609:00582.00582.00575.00576.00142008235900
2017-05-2515:00590.00590.00590.00590.00300177000
2017-05-2514:30585.00591.00585.00591.00700412200
2017-05-2514:00589.00592.00583.00583.0024001406300
2017-05-2513:30590.00592.00590.00591.00400236300
2017-05-2513:00594.00594.00590.00590.0022001301500
2017-05-2512:30594.00598.00593.00598.001600952300
2017-05-2512:0000
2017-05-2511:3000
2017-05-2511:00595.00596.00595.00595.001600952600
2017-05-2510:30596.00596.00593.00595.00800476300
2017-05-2510:00591.00596.00590.00596.0075004443900
2017-05-2509:30592.00592.00591.00592.001600946500
2017-05-2509:00583.00598.00583.00589.0075004424900

   ※ 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