[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 
2017-01-2315:0000
2017-01-2314:304220.004270.004220.004270.005002118500
2017-01-2314:004255.004255.004220.004220.00200847500
2017-01-2313:304230.004255.004230.004255.008003395000
2017-01-2313:0000
2017-01-2312:304115.004225.004110.004225.006002502000
2017-01-2312:0000
2017-01-2311:3000
2017-01-2311:004150.004180.004150.004180.003001248000
2017-01-2310:304120.004145.004120.004145.006002480000
2017-01-2310:004055.004130.004055.004100.0013005323000
2017-01-2309:304070.004070.004010.004055.008003236500
2017-01-2309:004180.004180.004000.004070.00320012978500
2017-01-2015:0000
2017-01-2014:304250.004360.004180.004180.00360015192500
2017-01-2014:004330.004330.004200.004200.00390016633000
2017-01-2013:304335.004335.004330.004330.005002165500
2017-01-2013:004365.004380.004365.004380.004001749500
2017-01-2012:304360.004375.004360.004375.008003492500
2017-01-2012:0000
2017-01-2011:3000
2017-01-2011:0000
2017-01-2010:3000
2017-01-2010:004300.004330.004300.004330.005002161000
2017-01-2009:304320.004320.004250.004275.0011004701000
2017-01-2009:004350.004350.004320.004320.0012005214000
2017-01-1915:004360.004360.004360.004360.00100436000
2017-01-1914:304370.004370.004360.004360.003001309000
2017-01-1914:004385.004385.004370.004370.00200875500
2017-01-1913:3000
2017-01-1913:004390.004515.004390.004395.0012005312500
2017-01-1912:304420.004420.004400.004400.004001764000
2017-01-1912:0000
2017-01-1911:3000
2017-01-1911:004435.004435.004430.004430.00200886500
2017-01-1910:304460.004460.004460.004460.00100446000
2017-01-1910:004455.004460.004455.004460.003001337500
2017-01-1909:304500.004550.004500.004520.006002722000
2017-01-1909:004505.004550.004425.004430.00320014398500
2017-01-1815:0000
2017-01-1814:304355.004370.004300.004360.009003916000
2017-01-1814:004355.004355.004355.004355.00200871000
2017-01-1813:304370.004370.004365.004365.006002621500
2017-01-1813:004270.004270.004270.004270.00200854000
2017-01-1812:304210.004300.004210.004300.009003822000
2017-01-1812:0000
2017-01-1811:3000
2017-01-1811:004295.004295.004260.004260.003001284500
2017-01-1810:304270.004295.004235.004235.009003834000
2017-01-1810:004275.004275.004040.004245.00740030605500
2017-01-1809:304300.004300.004300.004300.00200860000
2017-01-1809:004400.004405.004285.004300.0023009982500
2017-01-1715:004455.004455.004455.004455.00100445500
2017-01-1714:304455.004520.004450.004480.007003132500
2017-01-1714:004615.004645.004460.004460.0021009504500
2017-01-1713:3000
2017-01-1713:004650.004660.004650.004660.004001861500
2017-01-1712:304650.004650.004650.004650.00100465000
2017-01-1712:0000
2017-01-1711:3000
2017-01-1711:004645.004650.004580.004580.004001852500
2017-01-1710:304620.004680.004620.004680.003001392500
2017-01-1710:004580.004670.004580.004665.00220010252500
2017-01-1709:304535.004650.004535.004650.00280012802500
2017-01-1709:004510.004520.004450.004520.00290013053500
2017-01-1615:004575.004575.004575.004575.00200915000
2017-01-1614:304550.004595.004520.004595.008003641000
2017-01-1614:004580.004580.004555.004560.003001369500
2017-01-1613:304500.004640.004500.004555.0021009607500
2017-01-1613:004635.004635.004450.004500.00450020342500
2017-01-1612:304725.004725.004615.004705.00250011689500
2017-01-1612:0000
2017-01-1611:3000
2017-01-1611:004775.004775.004710.004710.003001419500
2017-01-1610:304795.004795.004705.004705.007003323000
2017-01-1610:004800.004800.004675.004770.00430020291000
2017-01-1609:304900.004900.004805.004805.0010004858000
2017-01-1609:005000.005020.005000.005020.00210010506000
2017-01-1315:004855.004855.004855.004855.003001456500
2017-01-1314:304875.004875.004860.004860.0018008758000
2017-01-1314:004905.005000.004905.004980.0015007447000
2017-01-1313:304935.004935.004850.004855.0013006364000
2017-01-1313:004810.004920.004810.004920.005002440500
2017-01-1312:304960.004960.004790.004800.00430021019500
2017-01-1312:0000
2017-01-1311:3000
2017-01-1311:004990.005000.004950.005000.008003977500
2017-01-1310:304935.004995.004935.004950.008003963500
2017-01-1310:005010.005010.004930.004930.0019009468500
2017-01-1309:305000.005000.004900.004940.00320015782500
2017-01-1309:005110.005500.004910.005040.0020600107017000
2017-01-1215:005050.005050.005050.005050.007003535000
2017-01-1214:305070.005230.005040.005040.00610031169000
2017-01-1214:004930.005210.004930.005090.00770038916000
2017-01-1213:304940.004970.004850.004920.00370018078500
2017-01-1213:005010.005020.004825.004940.00380018694500
2017-01-1212:305020.005080.004970.004980.00260013007000
2017-01-1212:0000
2017-01-1211:305020.005020.005020.005020.00100502000
2017-01-1211:005050.005090.004980.005090.0019009544000
2017-01-1210:305030.005060.005000.005040.0015007543000
2017-01-1210:005090.005120.005000.005020.00340017172000
2017-01-1209:304860.005240.004830.005030.001360068544000
2017-01-1209:005200.005240.004830.004840.0031000158072500
2017-01-1115:005400.005400.005400.005400.00530028620000
2017-01-1114:3000
2017-01-1114:0000
2017-01-1113:3000
2017-01-1113:0000
2017-01-1112:3000
2017-01-1112:0000
2017-01-1111:3000
2017-01-1111:0000
2017-01-1110:3000
2017-01-1110:0000
2017-01-1109:3000
2017-01-1109:0000
2017-01-1015:004700.004700.004700.004700.009004230000
2017-01-1014:3000
2017-01-1014:0000
2017-01-1013:3000
2017-01-1013:0000
2017-01-1012:3000
2017-01-1012:0000
2017-01-1011:3000
2017-01-1011:0000
2017-01-1010:3000
2017-01-1010:0000
2017-01-1009:3000
2017-01-1009:0000
2017-01-0615:0000
2017-01-0614:303925.004000.003900.004000.0012004755500
2017-01-0614:003895.003910.003895.003910.004001560000
2017-01-0613:303825.003895.003825.003895.00200772000
2017-01-0613:003850.003865.003840.003865.004001539500
2017-01-0612:303910.003925.003850.003850.00280010859000
2017-01-0612:0000
2017-01-0611:3000
2017-01-0611:003980.003980.003980.003980.006002388000
2017-01-0610:304055.004055.003980.003980.0016006407000
2017-01-0610:003885.004015.003885.003990.0021008311500
2017-01-0609:303840.003885.003840.003850.004001541500
2017-01-0609:003815.003850.003790.003790.0021008013500
2017-01-0515:003785.003785.003785.003785.00100378500
2017-01-0514:303715.003770.003705.003770.0011004120500
2017-01-0514:0000
2017-01-0513:303715.003715.003710.003710.00200742500
2017-01-0513:003760.003760.003760.003760.00100376000
2017-01-0512:303700.003700.003700.003700.003001110000
2017-01-0512:0000
2017-01-0511:3000
2017-01-0511:003710.003710.003695.003695.008002959000
2017-01-0510:303705.003710.003705.003710.003001112000
2017-01-0510:003700.003775.003700.003775.005001877500
2017-01-0509:303645.003665.003630.003665.0015005462000
2017-01-0509:003650.003800.003645.003645.00550020320000
2017-01-0415:003515.003515.003515.003515.00100351500
2017-01-0414:3000
2017-01-0414:003505.003505.003505.003505.00100350500
2017-01-0413:303505.003505.003505.003505.00200701000
2017-01-0413:003595.003595.003500.003500.009003180000
2017-01-0412:303500.003570.003500.003570.0014004961000
2017-01-0412:0000
2017-01-0411:3000
2017-01-0411:003485.003500.003475.003500.008002794000
2017-01-0410:303475.003490.003475.003480.005001740000
2017-01-0410:003470.003470.003470.003470.00100347000
2017-01-0409:303470.003470.003470.003470.003001041000
2017-01-0409:003480.003480.003470.003470.005001738000
2016-12-3015:0000
2016-12-3014:303375.003375.003375.003375.004001350000
2016-12-3014:003350.003350.003350.003350.00100335000
2016-12-3013:303325.003335.003325.003335.00200666000
2016-12-3013:003300.003365.003300.003365.008002679000
2016-12-3012:303350.003350.003350.003350.00100335000
2016-12-3012:0000
2016-12-3011:3000
2016-12-3011:003300.003300.003300.003300.00100330000
2016-12-3010:3000
2016-12-3010:0000
2016-12-3009:303245.003385.003245.003385.004001319000
2016-12-3009:003305.003305.003235.003235.00300984500
2016-12-2915:0000
2016-12-2914:303305.003305.003305.003305.00100330500
2016-12-2914:003305.003305.003305.003305.00100330500
2016-12-2913:303280.003320.003270.003270.004001319000
2016-12-2913:0000
2016-12-2912:303255.003260.003255.003260.00200651500
2016-12-2912:0000
2016-12-2911:3000
2016-12-2911:003255.003255.003230.003230.00200648500
2016-12-2910:3000
2016-12-2910:003325.003325.003325.003325.00100332500
2016-12-2909:303350.003350.003350.003350.00100335000
2016-12-2909:003425.003425.003425.003425.003001027500
2016-12-2815:0000
2016-12-2814:303380.003380.003325.003325.00200670500
2016-12-2814:0000
2016-12-2813:303300.003400.003300.003330.0012004052000
2016-12-2813:003230.003230.003230.003230.00100323000
2016-12-2812:303300.003300.003300.003300.00200660000
2016-12-2812:0000
2016-12-2811:3000
2016-12-2811:003200.003280.003200.003280.005001622500
2016-12-2810:303280.003300.003270.003270.007002305000
2016-12-2810:0000
2016-12-2809:303235.003265.003235.003265.0013004228000
2016-12-2809:003235.003235.003175.003190.0011003522500
2016-12-2715:0000
2016-12-2714:303100.003100.003100.003100.00100310000
2016-12-2714:003080.003080.003060.003060.00200614000
2016-12-2713:303055.003055.003055.003055.00100305500
2016-12-2713:0000
2016-12-2712:303070.003070.003050.003050.004001223500
2016-12-2712:0000
2016-12-2711:3000
2016-12-2711:003080.003080.003025.003050.0031009458500
2016-12-2710:303165.003165.003025.003095.00380011692000
2016-12-2710:003160.003160.003105.003105.0010003148500
2016-12-2709:303205.003205.003205.003205.00100320500
2016-12-2709:003245.003245.003240.003240.00300972500
2016-12-2615:0000
2016-12-2614:303200.003240.003200.003240.009002908500
2016-12-2614:0000
2016-12-2613:3000
2016-12-2613:003175.003175.003160.003160.00300950500
2016-12-2612:303240.003240.003185.003185.008002586500
2016-12-2612:0000
2016-12-2611:3000
2016-12-2611:003170.003170.003170.003170.00100317000
2016-12-2610:303195.003195.003195.003195.00100319500
2016-12-2610:003230.003230.003090.003150.0010003136500
2016-12-2609:303300.003300.003300.003300.008002640000
2016-12-2609:003300.003300.003300.003300.008002640000
2016-12-2215:003300.003300.003300.003300.005001650000
2016-12-2214:303335.003335.003320.003320.006001995500
2016-12-2214:003320.003335.003320.003335.00300997500
2016-12-2213:303320.003320.003320.003320.00100332000
2016-12-2213:003330.003335.003300.003330.007002327000
2016-12-2212:303400.003400.003330.003330.0010003352500
2016-12-2212:0000
2016-12-2211:3000
2016-12-2211:003445.003445.003400.003400.005001705500
2016-12-2210:303450.003470.003445.003445.0010003448500
2016-12-2210:003445.003445.003445.003445.00100344500
2016-12-2209:303450.003450.003445.003445.008002759000
2016-12-2209:003445.003490.003445.003450.0021007259000
2016-12-2115:0000
2016-12-2114:303470.003475.003430.003430.0013004485000
2016-12-2114:003465.003475.003465.003475.006002082500
2016-12-2113:303460.003470.003430.003470.0010003445000
2016-12-2113:003450.003450.003430.003450.0012004127000
2016-12-2112:303470.003470.003430.003460.0021007241000
2016-12-2112:0000
2016-12-2111:3000
2016-12-2111:003430.003465.003430.003465.003001032500
2016-12-2110:303460.003475.003430.003430.006002073500
2016-12-2110:003425.003440.003400.003430.0013004454000
2016-12-2109:303490.003490.003430.003430.00310010709000
2016-12-2109:003330.003485.003330.003485.00910030748500
2016-12-2015:003275.003275.003275.003275.00100327500
2016-12-2014:303295.003300.003245.003255.0010003288500
2016-12-2014:003260.003295.003205.003295.0011003570000
2016-12-2013:303295.003295.003295.003295.00100329500
2016-12-2013:003270.003270.003235.003235.008002609000
2016-12-2012:303350.003350.003220.003325.0012003966500
2016-12-2012:0000
2016-12-2011:303365.003365.003365.003365.003001009500
2016-12-2011:003325.003340.003270.003330.0012003988500
2016-12-2010:303230.003300.003200.003295.00340011060000
2016-12-2010:003340.003395.003250.003250.00320010510500
2016-12-2009:303300.003390.003260.003390.0027009011500
2016-12-2009:003300.003395.003275.003300.00870028920500
2016-12-1915:0000
2016-12-1914:303150.003200.003085.003200.0027008548000
2016-12-1914:003140.003140.003130.003130.00200627000
2016-12-1913:303080.003145.003075.003075.0015004644000
2016-12-1913:003055.003070.003055.003070.00300918000
2016-12-1912:303060.003060.003035.003040.005001523500
2016-12-1912:0000
2016-12-1911:3000
2016-12-1911:003090.003095.003060.003060.005001542500
2016-12-1910:303075.003080.003075.003080.00200615500
2016-12-1910:003080.003095.003010.003095.0011003356500
2016-12-1909:303095.003200.003075.003080.00380011942500
2016-12-1909:003185.003185.003035.003070.00540017047000
2016-12-1615:0000
2016-12-1614:302950.002950.002950.002950.00100295000
2016-12-1614:0000
2016-12-1613:302947.002947.002947.002947.00100294700
2016-12-1613:002947.002950.002947.002950.0015004424200
2016-12-1612:302924.002930.002903.002925.0018005263400
2016-12-1612:0000
2016-12-1611:3000
2016-12-1611:002890.002927.002847.002927.006001739800
2016-12-1610:302903.002928.002903.002928.006001754100
2016-12-1610:002900.002900.002900.002900.009002610000
2016-12-1609:3000
2016-12-1609:002930.002930.002900.002900.0014004084500
2016-12-1515:0000
2016-12-1514:3000
2016-12-1514:002900.002900.002900.002900.0010002900000
2016-12-1513:3000
2016-12-1513:0000
2016-12-1512:302900.002900.002900.002900.00100290000
2016-12-1512:0000
2016-12-1511:3000
2016-12-1511:0000
2016-12-1510:3000
2016-12-1510:0000
2016-12-1509:302884.002900.002884.002900.005001448400
2016-12-1509:002889.002889.002889.002889.004001155600
2016-12-1415:0000
2016-12-1414:3000
2016-12-1414:0000
2016-12-1413:3000
2016-12-1413:0000
2016-12-1412:3000
2016-12-1412:0000
2016-12-1411:3000
2016-12-1411:0000
2016-12-1410:3000
2016-12-1410:0000
2016-12-1409:3000
2016-12-1409:002826.002863.002826.002863.0034009652300

   ※ 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