[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 
2017-12-12719.00722.00716.00721.005800041737000
2017-12-11701.00716.00701.00706.005000035212000
2017-12-08699.00741.00699.00716.008200058160000
2017-12-07689.00696.00689.00696.003300022866000
2017-12-06692.00696.00689.00689.006000041525000
2017-12-05682.00690.00681.00690.003100021267000
2017-12-04685.00690.00684.00684.002600017836000
2017-12-01686.00687.00680.00683.003500023930000
2017-11-30685.00685.00683.00683.002800019151000
2017-11-29686.00686.00678.00683.004100027973000
2017-11-28678.00682.00675.00676.002800018987000
2017-11-27678.00684.00676.00678.002500016995000
2017-11-24679.00680.00674.00678.002800018979000
2017-11-22685.00698.00678.00679.004500030725000
2017-11-21696.00698.00679.00683.006700046090000
2017-11-20686.00699.00686.00696.002700018629000
2017-11-17694.00694.00682.00686.005200035799000
2017-11-16688.00692.00688.00689.001800012405000
2017-11-15704.00704.00688.00688.002200015279000
2017-11-14710.00710.00704.00707.002300016271000
2017-11-13712.00714.00705.00713.001800012798000
2017-11-10714.00717.00714.00715.001700012160000
2017-11-09722.00738.00722.00726.004900035713000
2017-11-08725.00736.00721.00727.006500047172000
2017-11-07739.00754.00735.00753.005400040131000
2017-11-06741.00747.00733.00747.004300031909000
2017-11-02750.00752.00747.00749.004000029996000
2017-11-01746.00750.00740.00750.004200031382000
2017-10-31732.00749.00732.00749.005500040738000
2017-10-30730.00734.00725.00732.006800049701000
2017-10-27727.00729.00720.00729.005300038506000
2017-10-26712.00727.00712.00727.006900049774000
2017-10-25713.00713.00707.00708.007000049774000
2017-10-24686.00704.00686.00704.008100056562000
2017-10-23685.00689.00683.00688.008900061127000
2017-10-20684.00689.00679.00680.0013500092369000
2017-10-19686.00687.00677.00684.00170000116266000
2017-10-18687.00692.00680.00689.006800046685000
2017-10-17699.00699.00687.00688.006600045604000
2017-10-16696.00705.00692.00694.0013400093464000
2017-10-13715.00717.00696.00696.00181000127833000
2017-10-12713.00721.00713.00718.001900013630000
2017-10-11718.00721.00711.00712.002800020020000
2017-10-10720.00734.00719.00721.003500025256000
2017-10-06723.00728.00723.00728.002900021023000
2017-10-05732.00738.00725.00728.002200016064000
2017-10-04740.00740.00736.00737.002000014758000
2017-10-03740.00740.00736.00739.00130009600000
2017-10-02741.00741.00732.00734.003500025734000
2017-09-29740.00747.00733.00733.006300046465000
2017-09-28731.00739.00731.00735.002900021323000
2017-09-27722.00736.00722.00731.003900028331000
2017-09-26716.00750.00716.00744.007900058030000
2017-09-25713.00719.00711.00717.002600018605000
2017-09-22714.00717.00714.00715.00130009292000
2017-09-21717.00717.00714.00714.001500010736000
2017-09-20717.00720.00707.00719.004900035057000
2017-09-19705.00716.00700.00715.003200022777000
2017-09-15702.00706.00699.00705.0090006327000
2017-09-14700.00704.00691.00702.003500024496000
2017-09-13702.00704.00695.00695.002000013996000
2017-09-12705.00706.00700.00702.002600018267000
2017-09-11699.00709.00699.00704.001700011979000
2017-09-08701.00707.00698.00699.004900034349000
2017-09-07710.00713.00700.00702.001700012015000
2017-09-06696.00705.00694.00702.005600039093000
2017-09-05701.00701.00687.00691.004100028510000
2017-09-04705.00705.00695.00702.002300016138000
2017-09-01706.00711.00703.00708.00120008472000
2017-08-31710.00712.00706.00706.002200015600000
2017-08-30713.00721.00707.00707.003100022124000
2017-08-29715.00719.00713.00713.001400010017000
2017-08-28720.00723.00716.00720.003200023030000
2017-08-25722.00722.00713.00720.001900013664000
2017-08-24720.00728.00720.00724.002800020205000
2017-08-23719.00730.00719.00723.002300016602000
2017-08-22714.00721.00714.00719.002100015059000
2017-08-21720.00724.00718.00721.00110007924000
2017-08-18730.00730.00717.00722.002500018084000
2017-08-17732.00735.00724.00730.003600026284000
2017-08-16731.00734.00726.00733.004300031385000
2017-08-15738.00742.00732.00732.002400017681000
2017-08-14731.00738.00730.00735.003100022681000
2017-08-10745.00746.00740.00741.001700012632000
2017-08-09750.00750.00740.00745.002100015661000
2017-08-08759.00760.00746.00750.002200016562000
2017-08-07758.00762.00755.00762.005300040262000
2017-08-04758.00760.00754.00756.004500034116000
2017-08-03752.00755.00749.00754.001800013536000
2017-08-02750.00752.00747.00752.002800020990000
2017-08-01752.00756.00741.00756.004500033828000
2017-07-31745.00754.00745.00752.00130009724000
2017-07-28744.00752.00741.00744.005600041802000
2017-07-27749.00749.00735.00736.006200046050000
2017-07-26752.00752.00705.00745.007200053204000
2017-07-25757.00757.00751.00752.003900029446000
2017-07-24751.00755.00750.00755.002100015798000
2017-07-21750.00755.00746.00750.008900066755000
2017-07-20740.00757.00736.00747.007300054657000
2017-07-19719.00737.00719.00735.004400032183000
2017-07-18723.00725.00711.00715.005000035968000
2017-07-14728.00728.00723.00723.00120008703000
2017-07-13739.00739.00726.00733.002800020451000
2017-07-12735.00737.00728.00737.002000014693000
2017-07-11732.00740.00731.00731.003900028628000
2017-07-10726.00737.00718.00732.004300031282000
2017-07-07726.00728.00716.00717.003700026654000
2017-07-06722.00730.00719.00728.003600026036000
2017-07-05730.00734.00730.00731.001900013892000
2017-07-04733.00736.00731.00736.002400017615000
2017-07-03740.00744.00734.00734.001400010356000
2017-06-30746.00746.00737.00740.001800013340000
2017-06-29738.00746.00733.00746.003700027408000
2017-06-28739.00739.00730.00734.002800020555000
2017-06-27742.00742.00727.00736.003700027260000
2017-06-26757.00760.00742.00747.003300024822000
2017-06-23755.00758.00753.00756.002700020395000
2017-06-22755.00756.00750.00752.003200024108000
2017-06-21760.00760.00746.00755.002800021145000
2017-06-20748.00758.00747.00753.0011800088635000
2017-06-19742.00748.00742.00748.005600041739000
2017-06-16745.00745.00728.00739.004400032430000
2017-06-15739.00744.00737.00738.006000044450000
2017-06-14741.00741.00720.00734.008100059630000
2017-06-13723.00745.00720.00736.006800050018000
2017-06-12710.00723.00710.00722.004500032149000
2017-06-09719.00729.00717.00721.005600040430000
2017-06-08714.00729.00714.00720.006900049643000
2017-06-07731.00731.00713.00719.008700062619000
2017-06-06743.00743.00729.00732.003900028712000
2017-06-05744.00749.00736.00743.004900036406000
2017-06-02750.00750.00738.00744.006600049150000
2017-06-01747.00751.00745.00750.008200061417000
2017-05-31740.00749.00735.00745.009200068303000
2017-05-30735.00739.00732.00737.004600033871000
2017-05-29721.00740.00718.00737.008600062919000
2017-05-26723.00725.00713.00722.005600040363000
2017-05-25720.00725.00715.00719.007500053988000
2017-05-24727.00727.00709.00719.004800034475000
2017-05-23728.00729.00713.00721.0011800085113000
2017-05-22724.00730.00722.00725.007100051577000
2017-05-19737.00737.00722.00727.008200059656000
2017-05-18715.00740.00705.00738.0013700099254000
2017-05-17714.00724.00706.00724.0011000078580000
2017-05-16704.00716.00693.00714.009600067925000
2017-05-15691.00710.00684.00696.0013800096864000
2017-05-12697.00707.00695.00706.008200057485000
2017-05-11698.00710.00693.00710.0013300093340000
2017-05-10699.00699.00687.00697.0011800081952000
2017-05-09696.00705.00657.00703.00288000197489000
2017-05-08696.00729.00696.00710.00192000137089000
2017-05-02683.00691.00680.00691.008300057040000
2017-05-01670.00683.00666.00683.008200055429000
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

   ※ 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。 

Twitter