[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 
2017-10-20639.00653.00632.00647.00217300140300400
2017-10-19644.00659.00635.00635.00273700175700800
2017-10-18663.00668.00654.00654.00153800101460300
2017-10-17682.00688.00648.00661.00410400272932000
2017-10-16700.00705.00682.00683.00205800142917400
2017-10-13677.00698.00675.00691.00345200238239000
2017-10-12662.00685.00662.00675.00236000159991000
2017-10-11646.00670.00646.00661.00266500176006200
2017-10-10630.00653.00629.00649.00245700158438400
2017-10-06634.00637.00628.00632.006710042464700
2017-10-05631.00634.00622.00631.0013990088091400
2017-10-04622.00637.00619.00635.00164300103342300
2017-10-03638.00642.00620.00622.00194800122514800
2017-10-02643.00644.00635.00638.0012330078775400
2017-09-29636.00646.00629.00642.00201000128485700
2017-09-28642.00642.00633.00636.0010850069124700
2017-09-27639.00643.00634.00642.00179500114872200
2017-09-26617.00643.00616.00636.00311700196973700
2017-09-25604.00619.00604.00617.0010280063240800
2017-09-22610.00615.00600.00606.0013160079937100
2017-09-21625.00627.00608.00609.00182400112373800
2017-09-20610.00622.00607.00622.00267000164496800
2017-09-19600.00613.00597.00611.00215400130830700
2017-09-15601.00602.00593.00595.00175400104768600
2017-09-14612.00623.00599.00601.00327300199587700
2017-09-13596.00608.00596.00605.0016050096658900
2017-09-12593.00612.00592.00599.00361700217576400
2017-09-11580.00593.00580.00588.00270300158838600
2017-09-08578.00579.00563.00576.00222000127321200
2017-09-07570.00584.00566.00579.00478100275122400
2017-09-06540.00565.00532.00562.00348600193107400
2017-09-05545.00552.00543.00543.00253800138489300
2017-09-04555.00555.00540.00546.0017300094489500
2017-09-01550.00558.00542.00555.00210300115444600
2017-08-31545.00556.00543.00552.0016630091542300
2017-08-30548.00552.00539.00550.0014220077690600
2017-08-29536.00560.00535.00551.00334600184893300
2017-08-28535.00543.00532.00538.0011260060515000
2017-08-25535.00543.00528.00539.00188900101516400
2017-08-24527.00536.00525.00532.0015620083018600
2017-08-23520.00535.00519.00527.00199000105150600
2017-08-22523.00523.00513.00515.0013810071250600
2017-08-21524.00529.00518.00522.007800040825500
2017-08-18510.00523.00506.00521.0016050083037500
2017-08-17515.00518.00511.00515.006890035467500
2017-08-16518.00521.00513.00513.007780040126300
2017-08-15519.00527.00519.00519.005550029001000
2017-08-14520.00520.00509.00518.0019040097847900
2017-08-10522.00531.00517.00519.0010960057406900
2017-08-09532.00548.00528.00530.00194700104067100
2017-08-08533.00552.00533.00542.00336100183241700
2017-08-07538.00546.00536.00541.0015340083113700
2017-08-04533.00546.00533.00538.0016150087320300
2017-08-03535.00544.00527.00543.00266700143529400
2017-08-02520.00538.00518.00535.00406900215015900
2017-08-01506.00520.00506.00520.00232700119497700
2017-07-31500.00514.00500.00506.0018730095188600
2017-07-28500.00503.00498.00502.009980049987400
2017-07-27508.00508.00487.00500.0012710063704600
2017-07-26506.00507.00500.00506.009330046923500
2017-07-25503.00507.00497.00504.0010230051481600
2017-07-24496.00505.00493.00503.0018550092866600
2017-07-21494.00497.00491.00496.0012340060958800
2017-07-20494.00497.00493.00496.007580037516200
2017-07-19486.00493.00484.00492.0012690061954500
2017-07-18487.00488.00483.00486.009480046063300
2017-07-14490.00491.00484.00486.008340040577600
2017-07-13486.00492.00486.00492.008530041755300
2017-07-12488.00489.00485.00486.0011650056708000
2017-07-11488.00491.00485.00490.007770038012000
2017-07-10486.00488.00483.00486.008110039397700
2017-07-07487.00493.00481.00488.0016790081948200
2017-07-06478.00482.00477.00479.0011570055402400
2017-07-05477.00481.00472.00480.0012780060976600
2017-07-04492.00492.00478.00479.0014510070150600
2017-07-03495.00499.00492.00492.0010980054453500
2017-06-30487.00494.00480.00493.0014530070729500
2017-06-29484.00494.00484.00487.009070044227400
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

   ※ 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