[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 
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
2016-08-1298.0099.0098.0099.0030100029706000
2016-08-1099.0099.0098.0098.0023300023010000
2016-08-0998.0099.0098.0099.0027600027170000
2016-08-0897.0098.0096.0097.0069300067302000
2016-08-0595.0096.0094.0095.0026800025452000
2016-08-0495.0096.0095.0095.0016000015208000
2016-08-0396.0096.0094.0096.0038000036212000
2016-08-0298.0098.0096.0097.0023200022498000
2016-08-0198.0098.0097.0097.0017900017439000
2016-07-2998.0099.0097.0099.0025800025362000
2016-07-2898.00100.0098.0099.0015300015078000
2016-07-2798.00100.0098.0099.0026000025736000
2016-07-2698.0098.0097.0097.0027800027210000
2016-07-2597.00100.0096.0098.0064800063334000
2016-07-2297.0099.0097.0097.0045900044719000
2016-07-2199.0099.0097.0097.0045000044323000
2016-07-2098.0099.0097.0098.0023200022757000
2016-07-1998.00100.0098.0098.0038000037657000
2016-07-1599.00100.0099.0099.0017100016938000
2016-07-1499.0099.0098.0098.0016600016320000
2016-07-13100.00100.0098.0098.0031500031185000
2016-07-1299.00100.0098.0098.0031500031087000
2016-07-1197.0097.0096.0097.0025000024230000
2016-07-0897.0097.0095.0095.0024400023313000
2016-07-0796.0098.0096.0096.0022200021468000
2016-07-0698.0099.0096.0096.0036400035355000
2016-07-0598.0099.0098.0098.0011500011282000
2016-07-04100.00101.0098.0099.0030000029869000
2016-07-01101.00102.00100.00100.0035700035953000
2016-06-3098.00102.0095.00102.001035000101794000
2016-06-2997.0098.0095.0095.0034400033153000
2016-06-2894.0096.0093.0095.0023400022187000
2016-06-2795.0096.0094.0094.0026300024949000
2016-06-24102.00103.0094.0094.001094000107784000
2016-06-2398.00102.0098.00102.0053500053473000
2016-06-2298.0099.0097.0098.0030000029303000
2016-06-2198.0099.0096.0098.0042000041365000
2016-06-2098.00101.0098.0099.0051800051396000
2016-06-1794.0098.0093.0098.001245000119163000
2016-06-1696.0097.0092.0093.0087600082506000
2016-06-1597.0098.0095.0096.0071200068743000
2016-06-1498.00100.0097.0097.0075000073484000
2016-06-13100.00101.0098.0098.0092700091896000
2016-06-10101.00102.00100.00102.0055000055606000
2016-06-09102.00103.00101.00101.0026900027409000
2016-06-08102.00103.00102.00102.0011100011358000
2016-06-07102.00103.00102.00102.0014000014316000
2016-06-06101.00102.00100.00102.0044500044998000
2016-06-03102.00103.00101.00101.0041600042485000
2016-06-02103.00104.00102.00102.0057600059313000
2016-06-01105.00106.00103.00103.0062300064984000
2016-05-31104.00106.00104.00105.0032100033637000
2016-05-30106.00106.00104.00104.0036000037597000
2016-05-27106.00107.00105.00105.0026600028131000
2016-05-26107.00107.00105.00106.0047000049894000
2016-05-25107.00107.00106.00107.0021300022747000
2016-05-24105.00106.00105.00106.0034500036308000
2016-05-23106.00106.00104.00105.0041400043613000
2016-05-20104.00106.00104.00105.0069700073046000
2016-05-19105.00105.00102.00104.0077000079783000
2016-05-18105.00106.00104.00104.0090200094536000
2016-05-17107.00108.00105.00105.0059000062717000
2016-05-16110.00110.00105.00106.001695000181723000
2016-05-13113.00113.00112.00112.0024600027668000
2016-05-12113.00114.00112.00113.0032200036416000
2016-05-11115.00115.00113.00113.0043900050192000
2016-05-10114.00115.00113.00113.0026400030053000
2016-05-09112.00114.00112.00114.0029100032896000
2016-05-06111.00113.00111.00111.0035000039081000
2016-05-02111.00112.00110.00111.0038100042330000
2016-04-28116.00117.00113.00113.0046900053827000
2016-04-27116.00116.00115.00115.0014900017217000
2016-04-26117.00117.00115.00115.0021900025356000
2016-04-25117.00118.00117.00118.009300010902000
2016-04-22116.00118.00116.00117.0053700062649000
2016-04-21115.00116.00115.00116.0034300039580000
2016-04-20115.00116.00114.00114.0027500031599000
2016-04-19114.00116.00114.00115.0024800028448000
2016-04-18115.00115.00112.00114.00973000110525000
2016-04-15115.00118.00114.00117.0037900043997000
2016-04-14115.00117.00115.00116.0085700099515000
2016-04-13114.00115.00113.00114.0052100059420000
2016-04-12112.00114.00111.00114.0059400066969000
2016-04-11112.00112.00110.00111.0042500047210000
2016-04-08110.00113.00109.00111.0090000099466000
2016-04-07112.00113.00111.00111.0045700051072000
2016-04-06111.00113.00110.00111.0050100055840000
2016-04-05115.00116.00111.00111.0078100088804000
2016-04-04115.00116.00114.00116.0030800035466000
2016-04-01117.00117.00114.00114.0081100093400000
2016-03-31118.00118.00117.00117.0046400054590000
2016-03-30119.00119.00117.00119.0072500085769000
2016-03-29120.00121.00119.00120.0065200078178000
2016-03-28124.00125.00121.00124.001417000174690000
2016-03-25124.00125.00123.00124.0062900078220000
2016-03-24124.00125.00122.00125.0071100087802000
2016-03-23126.00126.00124.00124.0024900030984000
2016-03-22126.00126.00124.00126.0041100051430000
2016-03-18124.00125.00122.00124.0058800072625000
2016-03-17124.00126.00123.00123.0046400057794000
2016-03-16124.00124.00122.00123.0038200047085000
2016-03-15125.00125.00123.00124.0042800053116000
2016-03-14125.00126.00123.00124.0045300056480000
2016-03-11121.00123.00120.00123.0044000053629000
2016-03-10123.00124.00121.00122.0057900070981000
2016-03-09123.00123.00121.00122.0036400044309000
2016-03-08124.00127.00122.00124.0062800078124000
2016-03-07122.00124.00122.00124.0025400031275000
2016-03-04120.00123.00120.00122.0055100067029000
2016-03-03118.00121.00118.00120.0070700084456000
2016-03-02118.00119.00117.00119.0065500077315000
2016-03-01118.00118.00116.00116.001113000130172000
2016-02-29120.00120.00118.00119.0041700049410000
2016-02-26119.00120.00117.00119.0059300070270000
2016-02-25118.00120.00117.00119.0058900069715000
2016-02-24117.00118.00116.00117.0038500045063000
2016-02-23118.00119.00115.00118.00922000108024000
2016-02-22116.00118.00116.00118.0060700071068000
2016-02-19116.00117.00115.00116.0045500052805000
2016-02-18117.00120.00116.00117.0083900098512000
2016-02-17116.00118.00115.00115.0084300097793000
2016-02-16116.00120.00116.00116.0079000092714000
2016-02-15118.00118.00115.00116.00864000100605000
2016-02-12117.00117.00112.00113.001186000135956000
2016-02-10124.00124.00116.00118.00998000119362000
2016-02-09125.00128.00123.00124.0077200096551000
2016-02-08127.00129.00125.00129.001109000140953000
2016-02-05122.00123.00121.00122.0054400066460000
2016-02-04126.00127.00122.00122.0077200095883000
2016-02-03126.00128.00124.00127.0044500055988000
2016-02-02126.00129.00126.00129.0038800049557000
2016-02-01126.00128.00125.00128.0048400061442000
2016-01-29124.00126.00123.00125.0073600091657000
2016-01-28122.00126.00122.00125.0058600072780000
2016-01-27124.00125.00123.00123.0028000034594000
2016-01-26123.00124.00122.00123.0026800032979000
2016-01-25126.00127.00123.00124.0038300047755000
2016-01-22125.00126.00122.00124.0077300095586000
2016-01-21119.00124.00119.00121.001040000126651000
2016-01-20125.00125.00122.00122.0050600062563000
2016-01-19125.00126.00123.00125.0030500037996000
2016-01-18124.00126.00123.00124.0043000053502000
2016-01-15126.00127.00125.00126.0041200051865000
2016-01-14126.00126.00121.00126.00920000114260000
2016-01-13127.00129.00127.00128.0048400061868000
2016-01-12130.00130.00125.00125.0074700095100000
2016-01-08131.00134.00130.00130.0069500091308000
2016-01-07135.00135.00132.00135.001023000136668000
2016-01-06132.00135.00131.00135.00833000110879000
2016-01-05130.00133.00130.00133.0070600092809000
2016-01-04131.00131.00129.00130.0054600071015000
2015-12-30131.00131.00130.00130.0021900028563000
2015-12-29130.00131.00129.00131.0025400032999000
2015-12-28127.00130.00127.00130.0056200072270000
2015-12-25131.00131.00126.00127.001220000155886000
2015-12-24132.00134.00131.00132.0070500093334000
2015-12-22133.00133.00132.00132.0057600076281000
2015-12-21133.00133.00131.00133.0069900092475000
2015-12-18134.00136.00133.00134.001174000157258000
2015-12-17136.00139.00135.00135.003148000429647000
2015-12-16130.00131.00129.00131.00805000104681000
2015-12-15130.00130.00128.00130.00927000119997000
2015-12-14128.00131.00128.00131.001126000145356000
2015-12-11132.00133.00129.00131.0076200099875000
2015-12-10133.00133.00129.00132.001313000172021000
2015-12-09135.00136.00133.00135.00843000113509000
2015-12-08135.00136.00132.00136.001109000148444000
2015-12-07135.00136.00134.00135.0042800057615000
2015-12-04132.00136.00131.00135.001171000156213000
2015-12-03134.00135.00133.00134.0066300088946000
2015-12-02135.00136.00132.00135.00866000116139000

   ※ 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