[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 
2017-04-251405.001424.001397.001410.006860096862700
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
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

   ※ 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