[1871 東証1部] ピーエス三菱 日足 時系列データ

[1871 東証1部] ピーエス三菱 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-28499.00499.00480.00482.0017080083347000
2017-06-27493.00499.00491.00498.007880039020100
2017-06-26498.00502.00492.00493.0010860054037400
2017-06-23500.00504.00495.00502.009380046982600
2017-06-22503.00507.00500.00500.006760034029400
2017-06-21503.00509.00502.00504.005640028508900
2017-06-20509.00510.00504.00505.0010460053061000
2017-06-19500.00509.00499.00506.0011560058417300
2017-06-16507.00509.00502.00502.0010820054650200
2017-06-15500.00507.00498.00504.0012860064768900
2017-06-14500.00501.00497.00500.008300041431200
2017-06-13499.00503.00495.00498.007520037541900
2017-06-12490.00504.00488.00501.0015680077971700
2017-06-09503.00504.00493.00496.0018350091415100
2017-06-08495.00507.00489.00503.0017750088508500
2017-06-07493.00499.00488.00493.0019540096424800
2017-06-06506.00506.00491.00495.0014890073899000
2017-06-05493.00514.00493.00503.00454000229890300
2017-06-02490.00506.00487.00503.00614900307873200
2017-06-01495.00496.00487.00487.0018870092656900
2017-05-31483.00499.00481.00496.00585700287429900
2017-05-30471.00481.00469.00477.00327500155971100
2017-05-29464.00475.00464.00469.0015780074273900
2017-05-26475.00479.00465.00465.00220600104106300
2017-05-25479.00480.00474.00474.0013200063009300
2017-05-24475.00478.00470.00476.00251900119604000
2017-05-23468.00475.00467.00475.0020700097771500
2017-05-22465.00470.00464.00465.00264500123787200
2017-05-19459.00464.00456.00463.00235900108544500
2017-05-18444.00458.00444.00455.0015940071886800
2017-05-17448.00460.00444.00456.0021240096210500
2017-05-16455.00462.00450.00451.0020170091683000
2017-05-15450.00462.00447.00460.0019260087585700
2017-05-12444.00459.00434.00453.00541800243476200
2017-05-11447.00450.00441.00449.00404700180991200
2017-05-10443.00445.00435.00445.00493200217692700
2017-05-09433.00435.00432.00434.009650041867900
2017-05-08435.00437.00432.00433.0013250057571800
2017-05-02429.00431.00427.00430.008340035814700
2017-05-01427.00429.00423.00429.004700020028400
2017-04-28429.00432.00425.00425.0013220056460600
2017-04-27425.00430.00424.00427.009920042406400
2017-04-26422.00427.00422.00425.002490010585900
2017-04-25425.00428.00421.00422.003900016561800
2017-04-24422.00425.00421.00423.005330022548700
2017-04-21419.00423.00418.00420.005410022754500
2017-04-20423.00423.00418.00418.004020016901600
2017-04-19411.00425.00411.00421.0010940046030600
2017-04-18413.00418.00412.00412.005500022749600
2017-04-17417.00420.00408.00409.006110025212800
2017-04-14405.00418.00400.00417.0011510047151200
2017-04-13406.00410.00400.00405.007310029625500
2017-04-12410.00412.00403.00409.005010020464600
2017-04-11414.00417.00410.00412.008620035593000
2017-04-10402.00415.00402.00413.008890036471200
2017-04-07398.00407.00398.00401.006990028184000
2017-04-06406.00408.00397.00401.0015810063465400
2017-04-05406.00417.00401.00405.0013880056239000
2017-04-04418.00418.00407.00407.0010730044151400
2017-04-03421.00426.00419.00420.008700036644100
2017-03-31431.00431.00422.00422.0014480061686900
2017-03-30435.00437.00430.00431.0014100060888200
2017-03-29435.00441.00434.00439.0014640064109300
2017-03-28438.00439.00431.00439.0014290062300200
2017-03-27438.00438.00432.00435.0013370058264500
2017-03-24432.00440.00431.00438.0012800055980300
2017-03-23430.00434.00428.00432.0013180056797100
2017-03-22430.00433.00428.00430.0013240057034000
2017-03-21435.00442.00433.00435.00400100175047500
2017-03-17430.00430.00423.00427.0012590053597000
2017-03-16434.00436.00429.00432.007810033714100
2017-03-15433.00439.00433.00436.0013890060665100
2017-03-14434.00438.00432.00437.006230027110100
2017-03-13437.00440.00434.00436.009630042099500
2017-03-10437.00439.00436.00438.008470037043800
2017-03-09439.00440.00435.00437.0016020070166500
2017-03-08438.00440.00436.00437.0017630077207100
2017-03-07432.00437.00432.00435.0011450049786700
2017-03-06432.00437.00431.00434.0015080065433500
2017-03-03428.00432.00427.00432.0013910059853400
2017-03-02430.00430.00425.00428.0020020085712500
2017-03-01427.00428.00421.00426.0011380048355400
2017-02-28420.00428.00419.00427.00259600110129900
2017-02-27412.00419.00411.00418.007070029414100
2017-02-24417.00417.00412.00416.009450039259600
2017-02-23414.00419.00412.00417.0011420047463300
2017-02-22415.00418.00413.00415.0013900057744400
2017-02-21405.00415.00404.00415.0021090086464900
2017-02-20403.00405.00401.00404.008510034328300
2017-02-17403.00403.00399.00401.0010900043721400
2017-02-16396.00404.00394.00403.0019180076714900
2017-02-15396.00397.00394.00396.004440017563900
2017-02-14398.00399.00393.00393.007030027842400
2017-02-13398.00398.00392.00395.008700034406700
2017-02-10394.00397.00393.00396.008400033166400
2017-02-09393.00396.00390.00392.004680018389900
2017-02-08392.00401.00385.00395.00729000285764600
2017-02-07373.00380.00373.00376.009320035066600
2017-02-06378.00379.00373.00374.005740021585000
2017-02-03376.00380.00374.00375.004350016365700
2017-02-02380.00382.00376.00376.003170011997800
2017-02-01379.00381.00377.00379.006770025662200
2017-01-31381.00382.00378.00379.002730010370800
2017-01-30383.00386.00382.00383.003860014781400
2017-01-27387.00389.00385.00387.004250016456200
2017-01-26389.00389.00383.00386.004990019277000
2017-01-25384.00386.00382.00385.003190012237300
2017-01-24383.00383.00375.00381.006500024658100
2017-01-23389.00390.00382.00382.005810022400800
2017-01-20385.00392.00381.00390.008600033282900
2017-01-19380.00384.00380.00384.003210012282100
2017-01-18381.00383.00377.00380.005660021477300
2017-01-17386.00389.00382.00382.008100031145200
2017-01-16385.00392.00385.00389.005730022288900
2017-01-13385.00390.00384.00387.006000023288300
2017-01-12393.00395.00383.00385.0012960050335900
2017-01-11398.00400.00392.00397.006450025591300
2017-01-10397.00400.00394.00397.008240032724200
2017-01-06400.00400.00394.00397.008130032326600
2017-01-05399.00400.00397.00400.008940035660100
2017-01-04390.00399.00390.00399.0015600061772700
2016-12-30384.00386.00380.00386.007440028499000
2016-12-29388.00388.00381.00386.007290028056200
2016-12-28390.00392.00386.00390.006350024797700
2016-12-27393.00393.00385.00390.0014340055873800
2016-12-26389.00396.00387.00393.00258600101254300
2016-12-22378.00388.00376.00387.0025590097687500
2016-12-21375.00380.00373.00379.0016610062578700
2016-12-20372.00375.00370.00374.0014900055494200
2016-12-19372.00372.00366.00372.0015450057121800
2016-12-16373.00374.00371.00372.008510031656800
2016-12-15372.00374.00370.00373.006370023700000
2016-12-14373.00374.00371.00372.003730013898800
2016-12-13374.00377.00366.00373.0012150045400200
2016-12-12379.00380.00373.00375.0015900059728300
2016-12-09378.00379.00371.00378.0013760051657500
2016-12-08372.00378.00371.00378.0017630065962400
2016-12-07366.00374.00365.00372.0013280049017000
2016-12-06367.00369.00364.00366.008460031027700
2016-12-05370.00371.00365.00367.007060025900700
2016-12-02367.00371.00365.00370.007540027818800
2016-12-01371.00372.00365.00367.0016170059641200
2016-11-30369.00372.00365.00369.0018630068664600
2016-11-29359.00368.00358.00366.0020990076418800
2016-11-28357.00360.00356.00360.0010350037059600
2016-11-25358.00359.00353.00356.0011690041598600
2016-11-24361.00361.00357.00359.009290033301700
2016-11-22363.00363.00356.00358.0016370058700700
2016-11-21352.00355.00351.00355.0013540047901500
2016-11-18353.00353.00351.00352.009390033070200
2016-11-17351.00353.00350.00352.0015900055823400
2016-11-16354.00355.00351.00353.0010600037416400
2016-11-15358.00359.00351.00352.008930031628200
2016-11-14354.00360.00353.00355.008430030031000
2016-11-11355.00355.00352.00354.007790027513700
2016-11-10349.00354.00349.00353.0016820059040400
2016-11-09355.00356.00340.00343.0019760068621100
2016-11-08358.00358.00352.00354.003800013446800
2016-11-07358.00358.00353.00356.004710016761500
2016-11-04351.00352.00349.00351.008340029222800
2016-11-02360.00360.00351.00353.0010920038705300
2016-11-01365.00366.00362.00363.006140022337100
2016-10-31371.00371.00364.00366.007910029028500
2016-10-28369.00371.00366.00371.0019280071271200
2016-10-27363.00375.00360.00369.0024630091102500
2016-10-26353.00363.00352.00362.0015700056253700
2016-10-25354.00355.00351.00353.0010750037906900
2016-10-24351.00358.00351.00354.007860027801000
2016-10-21356.00359.00355.00358.005370019160100
2016-10-20356.00357.00353.00357.003690013117100
2016-10-19352.00356.00351.00356.0013390047426400
2016-10-18350.00352.00350.00351.006610023164100
2016-10-17351.00354.00350.00351.006800023938000
2016-10-14350.00351.00348.00350.00255008915100
2016-10-13350.00351.00348.00351.006840023913500
2016-10-12350.00353.00350.00351.003210011272600
2016-10-11350.00355.00349.00351.008690030535200
2016-10-07353.00354.00351.00351.003780013302300
2016-10-06354.00355.00350.00353.005420019136800
2016-10-05354.00356.00352.00355.005170018308700
2016-10-04352.00354.00351.00353.004730016684300
2016-10-03355.00355.00352.00354.003290011637400
2016-09-30353.00355.00350.00353.006050021344600
2016-09-29356.00358.00355.00357.003320011835300
2016-09-28356.00358.00354.00358.00234008348800
2016-09-27350.00357.00348.00357.007850027749100
2016-09-26353.00354.00352.00353.003070010844300
2016-09-23353.00356.00352.00356.006090021584300
2016-09-21350.00354.00347.00353.005860020506800
2016-09-20350.00352.00348.00348.006840023884500
2016-09-16350.00353.00348.00350.004280014970800
2016-09-15352.00353.00349.00349.005360018766800
2016-09-14352.00356.00351.00353.004820017034500
2016-09-13357.00357.00352.00354.004400015592300
2016-09-12356.00358.00354.00355.005000017778000
2016-09-09364.00364.00357.00358.009480034119800
2016-09-08362.00364.00360.00361.003940014237000
2016-09-07362.00363.00360.00363.004990018033300
2016-09-06363.00367.00361.00366.0010180037129300
2016-09-05365.00365.00361.00361.004150015031200
2016-09-02355.00366.00355.00365.0010100036531900
2016-09-01359.00359.00354.00357.006420022862900
2016-08-31353.00359.00352.00359.0010970039161300
2016-08-30357.00357.00353.00353.006210022057800
2016-08-29356.00356.00353.00355.006420022743900
2016-08-26354.00355.00352.00353.004050014301100
2016-08-25353.00356.00353.00355.002880010214500
2016-08-24355.00356.00352.00353.005310018797900
2016-08-23355.00357.00352.00353.009650034212100
2016-08-22355.00358.00352.00355.004980017676000
2016-08-19351.00355.00350.00354.007910027858100
2016-08-18351.00355.00351.00351.005320018741000
2016-08-17352.00355.00351.00352.009960035188300
2016-08-16356.00356.00351.00351.006460022798000
2016-08-15357.00357.00353.00355.005000017752700
2016-08-12356.00358.00344.00353.0028400099403100
2016-08-10359.00362.00349.00351.00438900155700200
2016-08-09359.00362.00355.00361.0014210050931300
2016-08-08372.00376.00358.00361.0019760071748300
2016-08-05379.00382.00376.00380.003260012355700
2016-08-04385.00385.00378.00381.003280012465700
2016-08-03382.00385.00380.00382.004310016459100
2016-08-02384.00399.00378.00391.006260024451800
2016-08-01383.00398.00374.00386.0012890049336200
2016-07-29392.00395.00380.00389.009050034966900
2016-07-28394.00401.00391.00399.006710026644000
2016-07-27392.00395.00388.00395.007140028100000
2016-07-26391.00393.00387.00390.003500013659800
2016-07-25390.00395.00390.00393.003240012705100
2016-07-22391.00393.00389.00392.003370013173900
2016-07-21382.00400.00382.00395.0024470096094100
2016-07-20383.00385.00378.00384.006460024681800
2016-07-19376.00383.00376.00383.00143005433800
2016-07-15379.00383.00375.00376.004440016851300
2016-07-14379.00384.00378.00378.004710017897600
2016-07-13381.00388.00372.00380.008640032647200
2016-07-12379.00388.00377.00377.009680036924000
2016-07-11360.00382.00355.00378.0016970062576500
2016-07-08358.00358.00349.00353.006050021346800
2016-07-07365.00365.00357.00360.003910014113000
2016-07-06363.00364.00359.00362.005610020279300
2016-07-05371.00371.00358.00367.003740013732100
2016-07-04362.00365.00361.00364.00274009941400
2016-07-01368.00369.00362.00364.006060022162800
2016-06-30373.00375.00368.00368.006900025635800
2016-06-29366.00371.00364.00370.006030022153500
2016-06-28351.00366.00350.00361.006190022297300
2016-06-27346.00358.00346.00357.006340022443400
2016-06-24359.00366.00336.00345.0018230064417100
2016-06-23358.00364.00358.00363.004450016047300

   ※ 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