[1518 東証1部] 三井松島産業 日足 時系列データ

[1518 東証1部] 三井松島産業 (鉱業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-181418.001422.001390.001400.006620092809700
2017-08-171401.001424.001388.001423.0085600120871300
2017-08-161385.001405.001382.001400.00160200223323900
2017-08-151412.001415.001375.001383.00173100240086700
2017-08-141380.001414.001363.001405.00291300404742000
2017-08-101493.001514.001387.001387.00291500418937700
2017-08-091478.001511.001474.001507.0094800141665100
2017-08-081522.001524.001496.001501.0075100113153500
2017-08-071520.001538.001520.001522.0072000109892100
2017-08-041498.001519.001495.001517.00111300168410800
2017-08-031474.001507.001474.001507.00141800211923700
2017-08-021418.001472.001411.001470.00161900234367600
2017-08-011458.001464.001403.001410.00294800419166200
2017-07-311463.001494.001452.001486.00196900292094800
2017-07-281433.001447.001428.001447.00111600160859600
2017-07-271418.001446.001414.001433.0093100133300000
2017-07-261440.001440.001418.001425.004510064290900
2017-07-251442.001463.001424.001426.00105500152279800
2017-07-241420.001441.001417.001439.0083700120143100
2017-07-211404.001434.001404.001429.00122900174813100
2017-07-201412.001420.001407.001412.007060099594500
2017-07-191412.001418.001405.001412.005660079854600
2017-07-181437.001444.001410.001413.0095500135620400
2017-07-141417.001436.001406.001436.00110600157303900
2017-07-131423.001423.001409.001419.006540092658200
2017-07-121422.001422.001407.001417.006630093797800
2017-07-111414.001430.001402.001424.0087600124043400
2017-07-101428.001434.001405.001408.00117400166307800
2017-07-071414.001437.001408.001430.00117800168233000
2017-07-061430.001435.001414.001431.0077700110931600
2017-07-051409.001441.001409.001435.00117800168166100
2017-07-041446.001448.001401.001409.0086700123341700
2017-07-031390.001437.001390.001437.00135900192865800
2017-06-301388.001404.001377.001393.0097500135450000
2017-06-291425.001425.001389.001390.0083700117149900
2017-06-281389.001416.001387.001412.00114500161069700
2017-06-271370.001395.001370.001395.0077900108002200
2017-06-261360.001378.001359.001369.005610076810000
2017-06-231366.001377.001357.001362.00103200141004800
2017-06-221361.001366.001354.001361.006280085319500
2017-06-211356.001369.001351.001369.0086400117630800
2017-06-201366.001374.001360.001362.006820093033400
2017-06-191380.001380.001351.001355.0084600115279000
2017-06-161361.001380.001353.001380.00142900195526100
2017-06-151340.001362.001333.001350.00169200228467900
2017-06-141366.001366.001343.001343.00109500148023400
2017-06-131337.001366.001334.001364.00138500188105300
2017-06-121318.001348.001317.001344.00136000181721200
2017-06-091322.001334.001315.001318.00139700184957900
2017-06-081335.001352.001331.001337.00104800140472700
2017-06-071348.001358.001320.001337.00159800214368700
2017-06-061358.001363.001348.001354.00105700143115900
2017-06-051374.001381.001356.001360.00135200184711500
2017-06-021380.001396.001372.001372.00167200230895500
2017-06-011366.001383.001363.001378.00106900146879700
2017-05-311405.001405.001362.001366.00153300211025600
2017-05-301396.001419.001380.001418.00109500153410200
2017-05-291385.001400.001380.001394.0094600131648100
2017-05-261431.001433.001372.001375.00256100355514200
2017-05-251465.001467.001430.001430.00172100248159200
2017-05-241460.001476.001454.001472.0095000139121200
2017-05-231448.001463.001445.001453.0069100100384600
2017-05-221450.001462.001436.001456.0089500129863700
2017-05-191455.001472.001447.001456.0091600133388000
2017-05-181451.001454.001425.001454.00215000309700400
2017-05-171463.001486.001455.001486.00349400513948900
2017-05-161386.001466.001386.001464.00262600377898400
2017-05-151340.001399.001340.001386.00239300329315500
2017-05-121482.001484.001266.001329.00387500540059100
2017-05-111493.001501.001476.001490.00161600240218000
2017-05-101496.001508.001481.001504.00142900214044900
2017-05-091476.001499.001472.001498.00135800202355000
2017-05-081479.001503.001473.001474.00151500225004600
2017-05-021435.001461.001433.001449.0072100104465500
2017-05-011408.001434.001404.001429.006370090571200
2017-04-281430.001430.001416.001420.006020085667200
2017-04-271427.001436.001411.001426.00109700156486100
2017-04-261425.001437.001420.001431.006800097301600
2017-04-251405.001424.001397.001410.006860096862700
2017-04-241408.001411.001387.001397.0077300108017200
2017-04-211394.001405.001383.001402.006160085973200
2017-04-201398.001402.001376.001386.00179800249527400
2017-04-191407.001425.001402.001410.0078500111068400
2017-04-181399.001427.001393.001424.00145500205872100
2017-04-171371.001381.001352.001376.00115500158233200
2017-04-141364.001390.001355.001372.006380087582300
2017-04-131375.001390.001367.001382.00126600174544000
2017-04-121436.001436.001397.001405.00162700230314300
2017-04-111464.001464.001436.001450.006790098310800
2017-04-101469.001474.001451.001466.0092900136042800
2017-04-071482.001483.001446.001461.00129500190061100
2017-04-061485.001498.001452.001464.00208600306589100
2017-04-051480.001492.001465.001482.00202800299794400
2017-04-041446.001480.001437.001460.00219800320763900
2017-04-031445.001470.001422.001436.00226200327557900
2017-03-311455.001466.001424.001425.00144500209035600
2017-03-301482.001485.001448.001455.00261000383105400
2017-03-291481.001514.001460.001479.00142800212379500
2017-03-281477.001504.001477.001499.00144600215819900
2017-03-271497.001499.001474.001476.00121000179254800
2017-03-241514.001519.001497.001506.00160000241421000
2017-03-231526.001535.001511.001515.0082400125071500
2017-03-221535.001542.001515.001527.00144100220190300
2017-03-211596.001596.001563.001565.0092200145227300
2017-03-171584.001595.001569.001579.00136100215026600
2017-03-161585.001613.001575.001583.00111700177762100
2017-03-151639.001639.001562.001573.00189600302674100
2017-03-141600.001642.001580.001620.00240000388093100
2017-03-131580.001595.001578.001580.00125200198426700
2017-03-101591.001596.001566.001578.00145000229727800
2017-03-091582.001587.001566.001577.00107300169032400
2017-03-081588.001610.001573.001582.00116900185933600
2017-03-071597.001597.001580.001587.00150300239011300
2017-03-061545.001591.001541.001583.00204300321924400
2017-03-031521.001536.001515.001530.00129200197445100
2017-03-021519.001533.001508.001528.00155900237252100
2017-03-011525.001528.001481.001498.00252300378150500
2017-02-281525.001555.001525.001533.00137300211440600
2017-02-271548.001548.001490.001514.00231800350428800
2017-02-241596.001600.001552.001554.00173400272256900
2017-02-231601.001602.001553.001567.00169200266175600
2017-02-221538.001607.001533.001582.00359300568013800
2017-02-211514.001524.001506.001509.006380096406900
2017-02-201515.001531.001500.001510.00125500189787900
2017-02-171555.001564.001505.001510.00154700235613900
2017-02-161552.001586.001552.001562.00126900199444200
2017-02-151545.001568.001515.001552.00269300414621600
2017-02-141585.001592.001537.001542.00183300287039700
2017-02-131566.001595.001565.001577.00155500246034000
2017-02-101550.001578.001533.001566.00259800405996500
2017-02-091536.001556.001530.001553.00190500294545700
2017-02-081500.001544.001495.001543.00257800394820600
2017-02-071490.001534.001490.001505.00212700321537200
2017-02-061460.001540.001460.001498.00481400724140100
2017-02-031365.001460.001353.001450.00498300707362500
2017-02-021378.001383.001333.001342.00143200193253800
2017-02-011370.001388.001352.001386.00123600170182800
2017-01-311400.001407.001369.001379.00106700148001200
2017-01-301415.001429.001408.001416.00103000146207300
2017-01-271395.001416.001381.001409.00160600225494300
2017-01-261460.001470.001384.001387.00262300370689000
2017-01-251408.001457.001408.001450.00316500456274700
2017-01-241396.001398.001373.001389.00161400223869200
2017-01-231373.001410.001356.001408.00165100230684700
2017-01-201363.001385.001352.001377.00112300153753300
2017-01-191363.001389.001363.001377.00127300175127800
2017-01-181318.001392.001315.001360.00325600442284700
2017-01-171293.001321.001281.001311.00149400194961000
2017-01-161300.001308.001282.001288.00118600153302400
2017-01-131280.001289.001275.001278.007610097444100
2017-01-121310.001310.001276.001290.00140000180912300
2017-01-111305.001326.001303.001317.007230095179400
2017-01-101309.001309.001290.001302.0098900128446200
2017-01-061311.001318.001298.001313.0082300107730800
2017-01-051325.001331.001317.001323.004610061063800
2017-01-041298.001340.001298.001330.00124300164802800
2016-12-301282.001294.001282.001290.005010064541600
2016-12-291301.001312.001286.001292.00100600130217400
2016-12-281300.001329.001299.001327.006990091814200
2016-12-271320.001323.001303.001307.00104900137695900
2016-12-261345.001345.001320.001325.0092700123177800
2016-12-221322.001347.001318.001346.00102600137313300
2016-12-211350.001356.001320.001320.00147500196130900
2016-12-201360.001360.001340.001357.006320085484500
2016-12-191355.001361.001342.001356.007290098611300
2016-12-161375.001375.001350.001359.006810092585200
2016-12-151350.001373.001345.001349.00117600159535300
2016-12-141344.001347.001326.001341.00100400134416500
2016-12-131386.001388.001344.001349.00197900268930900
2016-12-121444.001457.001374.001404.00124300176295700
2016-12-091395.001428.001379.001422.00179700254008400
2016-12-081400.001430.001387.001408.00211700298253800
2016-12-071362.001398.001353.001394.00130400179609400
2016-12-061355.001374.001351.001362.00128500175131000
2016-12-051362.001368.001343.001361.0091200123796200
2016-12-021346.001377.001342.001372.00101900138960300
2016-12-011354.001379.001343.001349.00115600156982500
2016-11-301360.001367.001315.001324.00145600194473900
2016-11-291360.001390.001356.001366.00134600185067000
2016-11-281368.001384.001345.001379.00175000240259800
2016-11-251314.001360.001295.001343.00243900326401000
2016-11-241380.001385.001281.001292.00311500412042400
2016-11-221335.001361.001314.001357.00270100362861200
2016-11-211250.001336.001237.001311.00320100413794000
2016-11-181194.001222.001183.001213.007580091594400
2016-11-171167.001172.001161.001172.004420051578700
2016-11-161192.001202.001173.001180.0084700100586900
2016-11-151205.001206.001180.001194.004120049043700
2016-11-141219.001229.001204.001205.005540067369500
2016-11-111221.001228.001200.001203.004950059891000
2016-11-101229.001232.001213.001219.007660093734600
2016-11-091209.001220.001151.001164.00112000130881700
2016-11-081232.001236.001197.001208.005340064954900
2016-11-071185.001236.001182.001228.00156600191307800
2016-11-041172.001180.001153.001166.007440086752200
2016-11-021206.001206.001171.001187.006410076223500
2016-11-011230.001231.001206.001212.005040061353200
2016-10-311244.001249.001237.001243.005760071620800
2016-10-281235.001240.001225.001236.0089800110794000
2016-10-271238.001242.001228.001231.003450042567900
2016-10-261242.001244.001232.001242.004260052800400
2016-10-251259.001266.001229.001245.0084000104779100
2016-10-241200.001256.001199.001240.00141600174429100
2016-10-211186.001200.001180.001192.005840069618900
2016-10-201172.001188.001170.001184.004630054714800
2016-10-191168.001173.001162.001169.002390027888300
2016-10-181173.001173.001153.001164.004090047436800
2016-10-171179.001237.001165.001173.0091000107757600
2016-10-141141.001150.001134.001149.006720076783000
2016-10-131190.001190.001146.001158.005570064597200
2016-10-121176.001194.001163.001165.007830091775300
2016-10-111214.001220.001178.001186.0091600109538100
2016-10-071233.001241.001223.001229.004990061410500
2016-10-061235.001246.001235.001241.003940048917400
2016-10-051252.001257.001228.001233.005300065690500
2016-10-041244.001260.001244.001249.005760072072400
2016-10-031203.001264.001203.001256.00180100223482600
2016-09-301190.001192.001167.001168.004730055714700
2016-09-291188.001210.001180.001192.005060060343000
2016-09-281160.001198.001160.001193.006550077182100
2016-09-27121.00121.00116.00116.001311000154296000
2016-09-26127.00127.00122.00122.00984000121281000
2016-09-23126.00130.00126.00128.002459000314485000
2016-09-21120.00126.00120.00126.002672000330479000
2016-09-20117.00121.00116.00120.001998000238329000
2016-09-16115.00120.00115.00117.002179000255894000
2016-09-15113.00117.00113.00115.001762000203396000
2016-09-14111.00115.00111.00113.001232000139701000
2016-09-13114.00114.00112.00112.0030100033883000
2016-09-12111.00115.00111.00114.001980000224131000
2016-09-09111.00112.00110.00110.0069100076596000
2016-09-08111.00112.00110.00112.0041100045693000
2016-09-07110.00111.00109.00111.0030700033802000
2016-09-06111.00112.00110.00110.0016900018740000
2016-09-05111.00112.00110.00112.0041000045445000
2016-09-02110.00113.00109.00109.00946000104948000
2016-09-01110.00110.00109.00110.0018300019978000
2016-08-31111.00111.00108.00111.0051100056103000
2016-08-30109.00112.00109.00111.0041900046356000
2016-08-29109.00113.00109.00109.0084300093157000
2016-08-26108.00108.00106.00108.001160000124847000
2016-08-25109.00113.00107.00107.00957000104948000
2016-08-24105.00108.00105.00108.0056900060659000
2016-08-23105.00108.00104.00104.0082300087166000
2016-08-22104.00106.00103.00106.0065300068288000
2016-08-19102.00104.00101.00104.0071500073552000
2016-08-18100.00102.00100.00102.0069000069418000
2016-08-1799.00100.0099.00100.0041300041194000
2016-08-1699.00101.0099.0099.0058100058180000
2016-08-1599.00100.0098.0099.0023500023289000

   ※ 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