[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 
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
2016-04-21527.00537.00527.00536.003300017554000
2016-04-20531.00538.00524.00524.007300038706000
2016-04-19521.00521.00513.00513.00160008246000
2016-04-18508.00514.00504.00512.002800014307000
2016-04-15518.00518.00510.00513.002800014387000
2016-04-14504.00520.00504.00510.002200011202000
2016-04-13501.00510.00499.00499.002400012046000
2016-04-12492.00497.00492.00493.00190009377000
2016-04-11498.00499.00491.00497.002100010415000
2016-04-08505.00522.00489.00503.003200016189000
2016-04-07505.00508.00499.00499.00120006034000
2016-04-06506.00511.00505.00505.00110005583000
2016-04-05502.00507.00497.00502.004600023064000
2016-04-04508.00516.00502.00512.003300016823000
2016-04-01533.00533.00495.00502.006100030894000
2016-03-31531.00531.00521.00526.003100016315000
2016-03-30527.00535.00527.00533.003500018601000
2016-03-29538.00547.00534.00537.003900021009000
2016-03-28540.00551.00524.00542.005600030055000
2016-03-25545.00546.00535.00541.003700020033000
2016-03-24552.00552.00534.00539.005500029780000
2016-03-23557.00560.00551.00554.002300012768000
2016-03-22555.00555.00545.00553.003300018213000
2016-03-18547.00547.00539.00543.002400013066000
2016-03-17547.00547.00542.00542.00130007079000
2016-03-16545.00545.00539.00539.002000010836000
2016-03-15543.00548.00539.00545.001900010342000
2016-03-14540.00548.00540.00543.002100011423000
2016-03-11536.00542.00529.00539.004200022508000
2016-03-10534.00548.00531.00541.004500024318000
2016-03-09540.00544.00532.00540.006000032230000
2016-03-08512.00542.00512.00540.005600029687000
2016-03-07512.00523.00512.00520.004700024219000
2016-03-04510.00514.00503.00512.004400022452000
2016-03-03524.00526.00510.00513.004200021598000
2016-03-02513.00525.00513.00525.002100010853000
2016-03-01505.00521.00505.00513.00160008207000
2016-02-29538.00538.00512.00512.004200022025000
2016-02-26535.00535.00527.00528.003000015930000
2016-02-25517.00532.00517.00526.005300027853000
2016-02-24502.00510.00487.00507.005100025589000
2016-02-23507.00507.00497.00497.003100015522000
2016-02-22508.00515.00504.00506.00180009165000
2016-02-19516.00516.00505.00508.003200016327000
2016-02-18521.00521.00508.00508.003900019994000
2016-02-17501.00512.00498.00505.004100020695000
2016-02-16494.00501.00490.00493.003000014864000
2016-02-15479.00490.00479.00487.002600012592000
2016-02-12480.00493.00467.00467.005000023958000
2016-02-10499.00500.00481.00486.005000024521000
2016-02-09515.00515.00495.00504.002900014626000
2016-02-08524.00524.00505.00521.002000010319000
2016-02-05520.00528.00514.00526.002600013594000
2016-02-04541.00541.00512.00520.003900020347000
2016-02-03551.00558.00540.00541.0014900081286000
2016-02-02560.00568.00549.00568.006700037507000
2016-02-01558.00569.00549.00569.008300046449000
2016-01-29527.00550.00525.00550.003700019922000
2016-01-28537.00541.00535.00535.004600024726000
2016-01-27527.00537.00520.00537.005300028041000
2016-01-26513.00513.00505.00507.00190009682000
2016-01-25523.00523.00501.00515.002700013885000
2016-01-22484.00506.00484.00506.004600022934000
2016-01-21495.00503.00480.00482.005700028210000
2016-01-20489.00505.00481.00505.007500036588000
2016-01-19493.00504.00488.00488.002100010345000
2016-01-18494.00494.00484.00490.002200010788000
2016-01-15503.00513.00495.00495.0090004506000
2016-01-14503.00503.00493.00493.002900014383000
2016-01-13506.00510.00497.00503.00180009058000
2016-01-12512.00512.00498.00498.003800019069000
2016-01-08519.00524.00512.00512.003500018091000
2016-01-07520.00524.00520.00520.002100010941000
2016-01-06525.00527.00522.00525.002700014160000
2016-01-05523.00533.00523.00524.002000010549000
2016-01-04553.00553.00530.00531.003600019365000
2015-12-30550.00557.00550.00554.0060003315000
2015-12-29547.00550.00537.00550.005200028386000
2015-12-28538.00539.00528.00538.003300017711000
2015-12-25531.00531.00525.00530.004700024874000
2015-12-24540.00542.00525.00531.007000037255000
2015-12-22544.00545.00540.00540.003400018432000
2015-12-21554.00554.00542.00546.002800015340000
2015-12-18561.00561.00546.00559.004100022715000
2015-12-17555.00562.00555.00556.005600031248000
2015-12-16550.00556.00545.00555.003600019857000
2015-12-15557.00560.00555.00555.002300012814000
2015-12-14561.00568.00560.00563.002600014628000
2015-12-11568.00574.00563.00572.007500042612000
2015-12-10582.00582.00570.00578.005200030099000
2015-12-09583.00583.00575.00582.002600015105000
2015-12-08581.00582.00579.00580.002200012774000
2015-12-07580.00583.00579.00581.003700021481000
2015-12-04580.00580.00572.00577.005300030588000
2015-12-03587.00595.00586.00595.002800016488000
2015-12-02599.00599.00587.00593.003300019570000
2015-12-01589.00598.00585.00598.002600015385000
2015-11-30589.00589.00579.00583.003300019273000
2015-11-27594.00595.00590.00593.002700016010000
2015-11-26594.00597.00590.00591.00140008290000

   ※ 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