[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 
2017-10-2315:00688.00688.00688.00688.0015001032000
2017-10-2314:30686.00688.00683.00688.0046003147300
2017-10-2314:00688.00690.00688.00690.0051003518000
2017-10-2313:30684.00688.00684.00686.0032002197100
2017-10-2313:00681.00682.00681.00681.00500340700
2017-10-2312:30682.00683.00680.00681.0037002521200
2017-10-2312:0000
2017-10-2311:30682.00682.00682.00682.00200136400
2017-10-2311:00679.00682.00678.00682.0074005022600
2017-10-2310:30683.00683.00678.00678.001560010608900
2017-10-2310:00683.00686.00681.00685.0051003486800
2017-10-2309:30685.00686.00681.00683.0076005191600
2017-10-2309:00700.00703.00683.00690.001580010926400
2017-10-2015:00695.00695.00695.00695.0034002363000
2017-10-2014:30696.00700.00694.00698.0055003826700
2017-10-2014:00696.00696.00691.00692.0032002219800
2017-10-2013:30693.00698.00685.00698.002400016575600
2017-10-2013:00705.00705.00693.00693.00109007605700
2017-10-2012:30705.00710.00704.00705.0049003458100
2017-10-2012:0000
2017-10-2011:30705.00705.00705.00705.0010070500
2017-10-2011:00715.00720.00703.00705.0042002978700
2017-10-2010:30706.00720.00704.00715.00120008559200
2017-10-2010:00713.00719.00690.00706.004830033920500
2017-10-2009:30724.00729.00710.00710.002250016143300
2017-10-2009:00725.00729.00712.00726.004120029705200
2017-10-1915:00740.00740.00740.00740.0071005254000
2017-10-1914:30737.00742.00732.00740.001430010544800
2017-10-1914:00736.00745.00731.00736.002170015958900
2017-10-1913:30739.00744.00736.00736.0069005091200
2017-10-1913:00740.00743.00735.00740.00122008997200
2017-10-1912:30745.00755.00736.00736.003070022804800
2017-10-1912:0000
2017-10-1911:30749.00749.00749.00749.00300224700
2017-10-1911:00757.00761.00740.00742.003500026171200
2017-10-1910:30755.00769.00750.00756.00120009077500
2017-10-1910:00764.00790.00755.00755.003940030273900
2017-10-1909:30742.00807.00741.00770.00149900115588000
2017-10-1909:00760.00760.00728.00739.0013350099847400
2017-10-1815:00775.00775.00775.00775.0066005115000
2017-10-1814:3000
2017-10-1814:0000
2017-10-1813:3000
2017-10-1813:00773.00775.00772.00775.002300017823700
2017-10-1812:30754.00775.00744.00771.00174200133890300
2017-10-1812:0000
2017-10-1811:30769.00769.00769.00769.00500384500
2017-10-1811:00775.00775.00746.00765.00158100120628300
2017-10-1810:30705.00775.00705.00775.00350300265993600
2017-10-1810:00712.00720.00702.00702.002460017616900
2017-10-1809:30702.00713.00692.00713.002110014824600
2017-10-1809:00688.00714.00685.00703.005220036413500
2017-10-1715:00675.00675.00675.00675.0021001417500
2017-10-1714:30668.00674.00668.00674.0073004899100
2017-10-1714:00663.00668.00662.00662.0051003391500
2017-10-1713:30661.00665.00659.00659.0047003107100
2017-10-1713:00660.00665.00658.00660.0058003830700
2017-10-1712:30662.00666.00660.00660.001620010717800
2017-10-1712:0000
2017-10-1711:30662.00662.00662.00662.00500331000
2017-10-1711:00666.00666.00663.00663.001300865100
2017-10-1710:30665.00666.00664.00664.001000665000
2017-10-1710:00667.00673.00663.00665.0066004410800
2017-10-1709:30661.00672.00661.00672.0048003188400
2017-10-1709:00674.00675.00657.00661.003160021058400
2017-10-1615:00682.00682.00682.00682.0030002046000
2017-10-1614:30683.00685.00676.00682.0076005179700
2017-10-1614:00681.00685.00680.00683.0071004843600
2017-10-1613:30678.00680.00675.00680.00108007326500
2017-10-1613:00673.00683.00673.00678.0091006167300
2017-10-1612:30669.00680.00666.00673.002830018973300
2017-10-1612:0000
2017-10-1611:30679.00679.00679.00679.0010067900
2017-10-1611:00691.00693.00679.00681.0088006036100
2017-10-1610:30692.00695.00688.00692.0032002214200
2017-10-1610:00679.00699.00679.00696.002250015539200
2017-10-1609:30692.00696.00674.00681.003850026263300
2017-10-1609:00720.00726.00682.00696.00208600147681200
2017-10-1315:00727.00727.00727.00727.005130037295100
2017-10-1314:3000
2017-10-1314:0000
2017-10-1313:3000
2017-10-1313:0000
2017-10-1312:3000
2017-10-1312:0000
2017-10-1311:3000
2017-10-1311:0000
2017-10-1310:3000
2017-10-1310:0000
2017-10-1309:3000
2017-10-1309:0000
2017-10-1215:00627.00627.00627.00627.001000627000
2017-10-1214:30624.00626.00617.00626.00115007161700
2017-10-1214:00624.00626.00619.00624.0053003301200
2017-10-1213:30627.00627.00617.00625.0030001867400
2017-10-1213:00617.00626.00617.00626.00115007119400
2017-10-1212:30615.00619.00615.00616.0056003453000
2017-10-1212:0000
2017-10-1211:3000
2017-10-1211:00617.00619.00617.00618.0031001914800
2017-10-1210:30612.00617.00612.00617.0022001353300
2017-10-1210:00615.00616.00613.00616.00600368900
2017-10-1209:30614.00616.00614.00615.0038002336600
2017-10-1209:00612.00614.00610.00614.0039002385700
2017-10-1115:00609.00609.00609.00609.00200121800
2017-10-1114:30608.00608.00604.00607.00600363300
2017-10-1114:00604.00607.00604.00607.00500302300
2017-10-1113:30606.00609.00603.00607.0018001092500
2017-10-1113:0000
2017-10-1112:30609.00609.00603.00603.001200726200
2017-10-1112:0000
2017-10-1111:30609.00609.00609.00609.0010060900
2017-10-1111:0000
2017-10-1110:3000
2017-10-1110:00607.00607.00606.00606.00300182000
2017-10-1109:30611.00613.00610.00610.001000611700
2017-10-1109:00608.00610.00606.00610.0021001276800
2017-10-1015:00610.00610.00610.00610.00300183000
2017-10-1014:30609.00610.00606.00610.001600973600
2017-10-1014:00609.00609.00608.00609.00700426000
2017-10-1013:30606.00607.00606.00607.00400242700
2017-10-1013:0000
2017-10-1012:30608.00609.00608.00609.001300790500
2017-10-1012:0000
2017-10-1011:3000
2017-10-1011:00608.00608.00608.00608.00200121600
2017-10-1010:30603.00608.00603.00608.00900544700
2017-10-1010:00605.00606.00602.00602.0038002293700
2017-10-1009:3000
2017-10-1009:00612.00612.00605.00608.0033002012700
2017-10-0615:0000
2017-10-0614:30601.00602.00601.00602.00400240700
2017-10-0614:00603.00603.00600.00600.00200120300
2017-10-0613:3000
2017-10-0613:00601.00601.00601.00601.0021001262100
2017-10-0612:30599.00604.00599.00603.00800480600
2017-10-0612:0000
2017-10-0611:30603.00603.00603.00603.0010060300
2017-10-0611:00600.00604.00599.00604.00900540500
2017-10-0610:30600.00601.00600.00601.001200720100
2017-10-0610:00599.00599.00599.00599.0010059900
2017-10-0609:30600.00602.00599.00600.00700419800
2017-10-0609:00599.00604.00599.00603.0033001984000
2017-10-0515:00601.00601.00601.00601.0010060100
2017-10-0514:30599.00614.00599.00599.0025001515100
2017-10-0514:00598.00598.00597.00597.00800478100
2017-10-0513:30597.00600.00597.00600.00800478200
2017-10-0513:00597.00600.00597.00600.00300179400
2017-10-0512:30600.00600.00595.00596.0095005679500
2017-10-0512:0000
2017-10-0511:3000
2017-10-0511:00600.00600.00600.00600.00400240000
2017-10-0510:30601.00602.00600.00600.00600360500
2017-10-0510:00600.00600.00599.00600.001500899400
2017-10-0509:30601.00604.00600.00601.00900540800
2017-10-0509:00604.00604.00601.00601.001500905000
2017-10-0415:0000
2017-10-0414:30602.00604.00600.00602.0034002045700
2017-10-0414:00604.00605.00604.00604.00900544200
2017-10-0413:30603.00603.00602.00602.00200120500
2017-10-0413:00605.00605.00600.00605.0082004930100
2017-10-0412:30604.00607.00604.00607.00600362700
2017-10-0412:0000
2017-10-0411:3000
2017-10-0411:00608.00609.00605.00608.00400243000
2017-10-0410:30609.00610.00602.00608.0062003751600
2017-10-0410:00613.00613.00605.00608.0049002992300
2017-10-0409:3000
2017-10-0409:00612.00614.00611.00614.0061003734100
2017-10-0315:0000
2017-10-0314:3000
2017-10-0314:00614.00614.00614.00614.00300184200
2017-10-0313:3000
2017-10-0313:00617.00617.00617.00617.0010061700
2017-10-0312:30616.00617.00615.00617.00800492700
2017-10-0312:0000
2017-10-0311:3000
2017-10-0311:00615.00616.00614.00616.001400861200
2017-10-0310:30615.00615.00615.00615.00300184500
2017-10-0310:00618.00619.00616.00616.00700432400
2017-10-0309:30614.00618.00614.00618.0019001169900
2017-10-0309:00615.00615.00612.00612.00200122700
2017-10-0215:0000
2017-10-0214:30611.00611.00611.00611.00800488800
2017-10-0214:00612.00612.00611.00611.001000611300
2017-10-0213:30615.00615.00612.00612.001400859200
2017-10-0213:00615.00615.00615.00615.0010061500
2017-10-0212:30613.00616.00613.00616.00200122900
2017-10-0212:0000
2017-10-0211:3000
2017-10-0211:00614.00614.00614.00614.00300184200
2017-10-0210:30615.00616.00615.00616.00500307900
2017-10-0210:00614.00615.00614.00615.00200122900
2017-10-0209:30621.00622.00620.00620.0035002171500
2017-10-0209:00611.00630.00611.00630.0050003099900
2017-09-2915:00611.00611.00611.00611.00400244400
2017-09-2914:30608.00611.00608.00611.0022001342400
2017-09-2914:00609.00610.00608.00608.00500304400
2017-09-2913:30610.00610.00609.00609.00400243800
2017-09-2913:00609.00610.00609.00610.001000609400
2017-09-2912:30609.00610.00608.00609.0030001827200
2017-09-2912:0000
2017-09-2911:3000
2017-09-2911:00610.00610.00610.00610.0010061000
2017-09-2910:30610.00610.00609.00610.00900548600
2017-09-2910:00608.00610.00608.00609.00400243500
2017-09-2909:30605.00610.00605.00607.001600973000
2017-09-2909:00601.00606.00601.00605.0051003070100
2017-09-2815:00607.00607.00607.00607.0010060700
2017-09-2814:30610.00610.00607.00608.001000608700
2017-09-2814:00607.00608.00607.00607.00300182200
2017-09-2813:30609.00609.00607.00609.00300182500
2017-09-2813:00606.00608.00604.00604.0033001998200
2017-09-2812:30606.00606.00606.00606.0022001333200
2017-09-2812:0000
2017-09-2811:3000
2017-09-2811:0000
2017-09-2810:30606.00607.00601.00607.001400845700
2017-09-2810:00608.00609.00607.00607.001200729100
2017-09-2809:30607.00607.00607.00607.0010060700
2017-09-2809:00614.00614.00606.00609.0025001529000
2017-09-2715:00610.00610.00610.00610.0010061000
2017-09-2714:30604.00610.00604.00610.00700425900
2017-09-2714:00606.00606.00602.00606.00800483900
2017-09-2713:30606.00606.00606.00606.0010060600
2017-09-2713:00609.00611.00605.00605.00800485200
2017-09-2712:30607.00608.00605.00605.001100666600
2017-09-2712:0000
2017-09-2711:3000
2017-09-2711:00608.00608.00607.00607.00500303600
2017-09-2710:30607.00608.00607.00608.00200121500
2017-09-2710:00605.00611.00605.00611.0077004683900
2017-09-2709:30604.00604.00600.00604.0018001086400
2017-09-2709:00598.00605.00598.00605.0032001922100
2017-09-2615:00600.00600.00600.00600.00200120000
2017-09-2614:30601.00604.00600.00600.00600360800
2017-09-2614:00601.00604.00601.00604.00700421900
2017-09-2613:30602.00602.00600.00600.001100660200
2017-09-2613:0000
2017-09-2612:30602.00602.00602.00602.00400240800
2017-09-2612:0000
2017-09-2611:3000
2017-09-2611:00604.00604.00604.00604.00300181200
2017-09-2610:30599.00603.00599.00603.00200120200
2017-09-2610:00600.00603.00598.00603.0017001022600
2017-09-2609:30607.00607.00600.00600.0033001985600
2017-09-2609:00603.00603.00603.00603.00700422100
2017-09-2515:00609.00609.00609.00609.0010060900
2017-09-2514:30609.00609.00608.00608.00200121700
2017-09-2514:0000
2017-09-2513:30610.00610.00610.00610.0010061000
2017-09-2513:0000
2017-09-2512:30609.00611.00609.00611.0022001340500
2017-09-2512:0000
2017-09-2511:3000
2017-09-2511:00606.00609.00606.00609.0025001519600
2017-09-2510:3000
2017-09-2510:0000
2017-09-2509:30606.00606.00606.00606.00400242400
2017-09-2509:00609.00609.00599.00606.0023001397300
2017-09-2215:0000
2017-09-2214:30598.00599.00595.00596.0063003756200
2017-09-2214:00602.00602.00599.00599.0037002220300
2017-09-2213:30603.00603.00603.00603.00800482400
2017-09-2213:00603.00603.00603.00603.00200120600
2017-09-2212:30602.00606.00602.00606.00600362200
2017-09-2212:0000
2017-09-2211:3000
2017-09-2211:00603.00605.00603.00603.00500301700
2017-09-2210:30603.00603.00603.00603.0010060300
2017-09-2210:00604.00604.00604.00604.00500302000
2017-09-2209:30606.00606.00601.00602.0030001813500
2017-09-2209:00605.00610.00605.00610.00153009261400
2017-09-2115:0000
2017-09-2114:30607.00611.00607.00611.0053003236800
2017-09-2114:00607.00607.00607.00607.0010060700
2017-09-2113:3000
2017-09-2113:00608.00608.00608.00608.0010060800
2017-09-2112:30610.00610.00609.00609.00500304800
2017-09-2112:0000
2017-09-2111:3000
2017-09-2111:00609.00609.00607.00607.00700425300
2017-09-2110:30608.00608.00608.00608.00200121600
2017-09-2110:00608.00608.00608.00608.0010060800
2017-09-2109:30608.00609.00608.00609.00500304400
2017-09-2109:00611.00611.00610.00610.00300183200
2017-09-2015:0000
2017-09-2014:30610.00613.00602.00611.001500914800
2017-09-2014:00601.00611.00601.00601.00114006938700
2017-09-2013:30601.00601.00601.00601.0010060100
2017-09-2013:00600.00601.00600.00601.00400240200
2017-09-2012:30598.00600.00598.00600.0027001615400
2017-09-2012:0000
2017-09-2011:3000
2017-09-2011:00601.00601.00598.00601.001600959200
2017-09-2010:30599.00601.00599.00601.00200120000
2017-09-2010:00602.00602.00599.00599.00700419700
2017-09-2009:3000
2017-09-2009:00599.00602.00599.00602.001600958900
2017-09-1915:00603.00603.00603.00603.0010060300
2017-09-1914:30603.00603.00599.00599.001300779400
2017-09-1914:00604.00604.00604.00604.0010060400
2017-09-1913:30604.00604.00602.00602.00500301500
2017-09-1913:00607.00607.00607.00607.0010060700
2017-09-1912:30606.00607.00602.00602.00800484100
2017-09-1912:0000
2017-09-1911:3000
2017-09-1911:00604.00605.00604.00605.00300181300
2017-09-1910:30600.00604.00600.00601.0029001741300
2017-09-1910:00598.00599.00594.00599.0059003521300
2017-09-1909:30599.00599.00595.00595.0022001310900
2017-09-1909:00595.00599.00594.00599.0072004287000
2017-09-1515:0000
2017-09-1514:30603.00603.00603.00603.0010060300
2017-09-1514:00602.00604.00602.00604.001000603400
2017-09-1513:3000
2017-09-1513:00600.00600.00600.00600.0010060000
2017-09-1512:30600.00600.00600.00600.00200120000
2017-09-1512:0000
2017-09-1511:3000
2017-09-1511:00598.00604.00598.00604.00400240400
2017-09-1510:30599.00606.00599.00606.00300180600
2017-09-1510:00597.00597.00595.00595.001500894000
2017-09-1509:30599.00599.00599.00599.001600958400
2017-09-1509:00599.00609.00599.00600.0043002586600

   ※ 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