[1868 東証1部] 三井ホーム 日足 時系列データ

[1868 東証1部] 三井ホーム (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-28668.00681.00665.00674.0011000074043000
2017-04-27680.00682.00668.00671.0012400083813000
2017-04-26664.00689.00658.00689.00151000100774000
2017-04-25650.00665.00650.00664.0011900078097000
2017-04-24643.00654.00639.00649.0014700095279000
2017-04-21640.00643.00631.00640.008400053707000
2017-04-20625.00641.00625.00636.004600029193000
2017-04-19627.00635.00623.00631.0013500084939000
2017-04-18616.00618.00608.00617.004700028827000
2017-04-17600.00611.00600.00611.002900017527000
2017-04-14604.00604.00594.00602.005200031205000
2017-04-13605.00605.00597.00603.002500015013000
2017-04-12606.00607.00600.00606.005100030828000
2017-04-11620.00620.00613.00615.002000012307000
2017-04-10609.00621.00609.00620.003900024002000
2017-04-07612.00625.00609.00610.006300038643000
2017-04-06623.00623.00612.00612.004100025313000
2017-04-05625.00627.00621.00623.003500021840000
2017-04-04625.00630.00621.00628.006900043207000
2017-04-03622.00629.00622.00625.004200026242000
2017-03-31623.00625.00617.00622.003600022376000
2017-03-30631.00632.00622.00625.002500015669000
2017-03-29637.00640.00634.00637.002700017212000
2017-03-28630.00644.00630.00642.005000031875000
2017-03-27637.00637.00626.00629.004400027736000
2017-03-24634.00638.00633.00637.001900012071000
2017-03-23632.00639.00622.00633.004900030950000
2017-03-22634.00640.00634.00636.002500015904000
2017-03-21626.00652.00626.00647.009500061020000
2017-03-17620.00626.00609.00626.0012900079617000
2017-03-16628.00633.00620.00625.006200038775000
2017-03-15645.00650.00624.00628.009100057983000
2017-03-14646.00655.00645.00651.0011000071653000
2017-03-13668.00668.00647.00652.0012000078861000
2017-03-10670.00674.00662.00668.00208000138958000
2017-03-09648.00666.00648.00659.00227000149520000
2017-03-08620.00650.00618.00648.00210000134628000
2017-03-07617.00620.00617.00620.003400021034000
2017-03-06623.00625.00618.00622.005400033593000
2017-03-03605.00625.00601.00623.009500058337000
2017-03-02595.00610.00594.00609.0011500069488000
2017-03-01593.00593.00583.00589.002100012335000
2017-02-28587.00595.00587.00593.006300037288000
2017-02-27580.00585.00574.00584.003800022068000
2017-02-24581.00585.00576.00580.003400019726000
2017-02-23581.00584.00574.00584.002100012207000
2017-02-22580.00585.00570.00579.007700044516000
2017-02-21573.00579.00573.00577.003200018439000
2017-02-20580.00580.00575.00576.00120006930000
2017-02-17588.00588.00579.00581.004000023246000
2017-02-16590.00593.00581.00588.002800016447000
2017-02-15590.00590.00589.00589.00160009437000
2017-02-14595.00595.00583.00590.005000029547000
2017-02-13596.00599.00587.00593.005900034993000
2017-02-10575.00595.00572.00595.008400049069000
2017-02-09565.00580.00562.00575.009600054933000
2017-02-08555.00566.00551.00566.005200029086000
2017-02-07553.00561.00545.00555.005100028231000
2017-02-06544.00560.00544.00558.007000038749000
2017-02-03550.00550.00534.00544.005600030396000
2017-02-02559.00559.00541.00548.0011500063036000
2017-02-01555.00559.00546.00557.009700053868000
2017-01-31559.00559.00554.00557.007600042309000
2017-01-30559.00561.00550.00560.007300040636000
2017-01-27564.00564.00558.00559.009200051572000
2017-01-26567.00567.00552.00561.0010900061090000
2017-01-25555.00562.00554.00559.009800054641000
2017-01-24551.00555.00532.00553.0011200061270000
2017-01-23557.00557.00548.00552.0013500074720000
2017-01-20548.00558.00546.00557.0014800081838000
2017-01-19542.00552.00539.00548.0012300067199000
2017-01-18537.00544.00527.00542.0010500056314000
2017-01-17542.00542.00525.00535.006000031959000
2017-01-16537.00542.00536.00542.0010800058244000
2017-01-13533.00541.00528.00538.009900053072000
2017-01-12531.00535.00530.00533.006700035686000
2017-01-11527.00533.00523.00531.0010000052925000
2017-01-10527.00530.00523.00527.008500044769000
2017-01-06523.00529.00521.00528.007500039421000
2017-01-05524.00527.00518.00527.006100031933000
2017-01-04512.00527.00511.00524.007300038029000
2016-12-30515.00515.00509.00510.003400017373000
2016-12-29516.00518.00509.00516.0012200062765000
2016-12-28513.00517.00509.00517.006500033419000
2016-12-27511.00512.00504.00510.0011900060641000
2016-12-26510.00510.00507.00508.007700039154000
2016-12-22505.00505.00498.00504.0016600083403000
2016-12-21490.00503.00490.00503.0012900064322000
2016-12-20488.00492.00487.00491.007800038208000
2016-12-19490.00490.00483.00488.006100029690000
2016-12-16481.00493.00480.00488.0015800077106000
2016-12-15474.00478.00473.00478.006500030939000
2016-12-14470.00475.00470.00474.004200019869000
2016-12-13469.00475.00469.00471.008500040061000
2016-12-12475.00475.00466.00466.007800036667000
2016-12-09473.00473.00468.00472.008900041925000
2016-12-08475.00475.00469.00473.008300039258000
2016-12-07469.00474.00466.00472.009000042277000
2016-12-06465.00469.00464.00468.008500039643000
2016-12-05466.00466.00461.00463.004200019466000
2016-12-02467.00468.00463.00466.005800026997000
2016-12-01468.00468.00466.00466.005000023359000
2016-11-30467.00467.00462.00466.005800026985000
2016-11-29470.00470.00464.00467.006600030810000
2016-11-28466.00470.00463.00470.006600030814000
2016-11-25463.00465.00461.00464.007500034762000
2016-11-24460.00465.00458.00463.006300029099000
2016-11-22459.00460.00458.00458.003600016526000
2016-11-21456.00459.00455.00459.004900022409000
2016-11-18461.00461.00454.00456.005200023766000
2016-11-17449.00455.00449.00455.005300023997000
2016-11-16450.00452.00449.00452.004300019363000
2016-11-15450.00451.00448.00448.002900013032000
2016-11-14451.00452.00449.00449.003100013958000
2016-11-11453.00453.00447.00447.003400015288000
2016-11-10444.00451.00444.00449.006600029608000
2016-11-09446.00450.00435.00436.006000026502000
2016-11-08450.00450.00443.00445.003800016950000
2016-11-07449.00453.00448.00450.004600020706000
2016-11-04451.00451.00443.00447.004500020086000
2016-11-02454.00457.00452.00453.004900022250000
2016-11-01460.00462.00457.00459.004400020184000
2016-10-31459.00465.00459.00463.003600016649000
2016-10-28461.00464.00459.00462.004900022615000
2016-10-27460.00462.00459.00461.003400015637000
2016-10-26458.00460.00457.00460.003900017893000
2016-10-25458.00462.00458.00460.004800022050000
2016-10-24458.00462.00456.00460.003100014197000
2016-10-21461.00462.00456.00458.004900022497000
2016-10-20454.00463.00454.00462.003600016535000
2016-10-19453.00457.00452.00455.003700016819000
2016-10-18458.00459.00454.00454.004900022357000
2016-10-17462.00465.00460.00461.003800017549000
2016-10-14458.00467.00458.00465.002900013383000
2016-10-13461.00464.00461.00461.00190008780000
2016-10-12465.00466.00462.00464.00170007892000
2016-10-11470.00471.00466.00471.00100004689000
2016-10-07472.00473.00472.00472.0080003777000
2016-10-06471.00476.00471.00476.00130006173000
2016-10-05471.00474.00470.00473.00160007562000
2016-10-04473.00476.00470.00473.00160007559000
2016-10-03468.00480.00468.00475.00100004733000
2016-09-30468.00479.00465.00473.00190008983000
2016-09-29477.00477.00468.00476.002500011828000
2016-09-28480.00480.00470.00477.002400011419000
2016-09-27479.00481.00474.00481.004900023454000
2016-09-26477.00485.00474.00479.004800022996000
2016-09-23468.00476.00467.00475.004400020774000
2016-09-21458.00464.00456.00464.003300015191000
2016-09-20457.00464.00457.00458.002500011479000
2016-09-16464.00464.00458.00459.00160007363000
2016-09-15458.00463.00458.00459.0050002298000
2016-09-14457.00463.00457.00460.00190008707000
2016-09-13458.00463.00458.00458.00120005513000
2016-09-12459.00471.00456.00457.004400020225000
2016-09-09460.00468.00460.00466.003600016611000
2016-09-08460.00465.00460.00463.00180008319000
2016-09-07457.00457.00456.00456.00100004566000
2016-09-06454.00458.00454.00457.00120005479000
2016-09-05456.00457.00454.00454.002500011380000
2016-09-02457.00457.00454.00456.00200009100000
2016-09-01455.00458.00453.00456.002600011858000
2016-08-31463.00463.00451.00454.008700039630000
2016-08-30469.00469.00461.00463.002700012541000
2016-08-29467.00473.00463.00472.004300020210000
2016-08-26463.00465.00458.00463.00160007387000
2016-08-25469.00469.00462.00463.00180008400000
2016-08-24459.00466.00459.00464.00180008346000
2016-08-23455.00463.00455.00462.00150006893000
2016-08-22458.00473.00455.00459.003000013828000
2016-08-19453.00461.00453.00458.00210009599000
2016-08-18453.00456.00453.00456.00190008640000
2016-08-17454.00457.00454.00456.002300010479000
2016-08-16461.00465.00457.00458.00200009199000
2016-08-15470.00470.00463.00466.00180008415000
2016-08-12465.00470.00463.00470.003000014018000
2016-08-10462.00462.00457.00460.002800012873000
2016-08-09464.00467.00457.00463.003500016197000
2016-08-08465.00465.00459.00463.003400015739000
2016-08-05460.00461.00452.00457.006200028310000
2016-08-04456.00466.00450.00460.003900017805000
2016-08-03452.00454.00441.00450.009300041593000
2016-08-02456.00456.00441.00444.005500024602000
2016-08-01456.00457.00452.00452.00220009993000
2016-07-29451.00460.00437.00458.005500024926000
2016-07-28454.00462.00453.00458.003700016932000
2016-07-27456.00458.00450.00454.0013500061442000
2016-07-26428.00445.00425.00439.00329000142613000
2016-07-25462.00464.00456.00460.006100028109000
2016-07-22448.00460.00448.00454.003200014547000
2016-07-21455.00465.00450.00456.00210009574000
2016-07-20451.00457.00449.00456.002500011325000
2016-07-19445.00447.00441.00447.002400010675000
2016-07-15444.00450.00444.00450.00210009389000
2016-07-14448.00448.00443.00444.00170007561000
2016-07-13444.00447.00442.00444.003100013760000
2016-07-12441.00448.00438.00444.003800016846000
2016-07-11424.00437.00424.00434.004300018476000
2016-07-08422.00428.00418.00419.004200017702000
2016-07-07423.00437.00423.00426.004000017076000
2016-07-06438.00439.00423.00431.006500028035000
2016-07-05435.00439.00433.00439.002500010887000
2016-07-04439.00441.00439.00441.00160007046000
2016-07-01439.00447.00428.00438.003700016160000
2016-06-30434.00437.00431.00433.003000013027000
2016-06-29426.00432.00425.00427.005700024427000
2016-06-28420.00430.00413.00421.007100029947000
2016-06-27433.00434.00427.00428.004700020210000
2016-06-24450.00450.00417.00425.008800037921000
2016-06-23449.00452.00442.00450.002900012963000
2016-06-22459.00459.00445.00446.005500024767000
2016-06-21442.00454.00442.00454.002500011220000
2016-06-20440.00452.00440.00449.003300014790000
2016-06-17452.00454.00431.00431.0013000056885000
2016-06-16459.00459.00443.00443.003600016176000
2016-06-15456.00461.00456.00459.003700016957000
2016-06-14469.00470.00454.00455.005600025698000
2016-06-13475.00479.00467.00467.005400025479000
2016-06-10486.00486.00480.00480.004700022755000
2016-06-09478.00481.00478.00479.00170008146000
2016-06-08476.00482.00476.00478.003200015313000
2016-06-07491.00491.00476.00476.007500035984000
2016-06-06497.00497.00488.00491.002800013757000
2016-06-03494.00502.00494.00500.00200009959000
2016-06-02504.00504.00492.00494.00200009935000
2016-06-01505.00508.00498.00504.003000015116000
2016-05-31509.00509.00489.00504.004200020995000
2016-05-30514.00514.00504.00507.00130006598000
2016-05-27509.00509.00502.00504.00190009622000
2016-05-26507.00507.00505.00506.002400012143000
2016-05-25504.00507.00497.00497.003100015557000
2016-05-24493.00497.00493.00496.00160007917000
2016-05-23494.00500.00491.00491.005400026695000
2016-05-20482.00487.00482.00487.00160007767000
2016-05-19487.00488.00484.00484.002200010700000
2016-05-18489.00490.00479.00486.004400021310000
2016-05-17484.00490.00484.00487.00100004866000
2016-05-16485.00491.00484.00484.003100015053000
2016-05-13482.00491.00480.00481.003100015000000
2016-05-12494.00494.00481.00488.00200009764000
2016-05-11485.00494.00485.00494.003400016658000
2016-05-10486.00489.00484.00485.003400016535000
2016-05-09488.00488.00478.00478.003100014925000
2016-05-06497.00497.00476.00480.005300025757000
2016-05-02481.00483.00474.00481.009900047381000
2016-04-28535.00535.00492.00495.0012900065694000
2016-04-27545.00545.00525.00534.003100016568000
2016-04-26538.00545.00533.00545.002200011900000
2016-04-25548.00548.00530.00534.004700025329000
2016-04-22536.00543.00532.00541.003600019369000

   ※ 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