[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 
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
2016-06-22364.00366.00359.00361.004250015361400
2016-06-21366.00366.00359.00366.005980021765700
2016-06-20366.00367.00361.00366.005830021253200
2016-06-17360.00369.00358.00358.005320019214800
2016-06-16368.00372.00357.00358.007550027408000
2016-06-15366.00377.00365.00370.007250026737000
2016-06-14375.00380.00367.00369.007920029535000
2016-06-13385.00386.00377.00378.0010440039773200
2016-06-10394.00394.00384.00388.0013660053419600
2016-06-09385.00387.00381.00384.0010520040286000
2016-06-08397.00397.00386.00387.0013740053500400
2016-06-07401.00402.00392.00396.008820035006700
2016-06-06389.00400.00388.00399.009100036034400
2016-06-03397.00402.00393.00394.004920019495000
2016-06-02394.00405.00392.00399.0015750062727700
2016-06-01405.00407.00397.00399.0015330061638600
2016-05-31413.00414.00404.00411.0015270062553500
2016-05-30403.00414.00400.00412.0020700084264600
2016-05-27385.00400.00384.00398.0021590084843300
2016-05-26384.00385.00381.00383.008810033789300
2016-05-25387.00388.00381.00381.006730025781200
2016-05-24384.00387.00382.00385.007780029900300
2016-05-23386.00386.00379.00386.009520036470800
2016-05-20384.00390.00378.00380.0017880068444000
2016-05-19382.00388.00380.00386.007500028829800
2016-05-18384.00388.00378.00380.0017090065302600
2016-05-17390.00392.00384.00386.0011590044867900
2016-05-16376.00392.00376.00390.0020110077929800
2016-05-13389.00391.00376.00376.00411000156532300
2016-05-12424.00424.00411.00415.0015850065774900
2016-05-11419.00424.00413.00423.0014840062244400
2016-05-10402.00418.00402.00417.0016830069246900
2016-05-09396.00403.00394.00401.003990015933500
2016-05-06394.00398.00391.00394.004740018679300
2016-05-02389.00392.00387.00389.008910034642100
2016-04-28408.00409.00395.00397.0021470086052600
2016-04-27419.00419.00408.00409.0013980057550800
2016-04-26428.00429.00414.00418.0012090051010100
2016-04-25430.00430.00423.00430.0013100055933600
2016-04-22423.00426.00421.00423.0011380048110100
2016-04-21421.00429.00416.00426.0017650074654400
2016-04-20427.00427.00415.00422.00278800116919500
2016-04-19434.00434.00412.00430.00571000243859700
2016-04-18417.00437.00415.00435.001049600449034900
2016-04-15414.00416.00403.00404.0020660085008900
2016-04-14398.00405.00398.00403.005020020187200
2016-04-13396.00400.00395.00397.00227009032700
2016-04-12400.00400.00394.00394.003720014798600
2016-04-11398.00400.00389.00394.003540013920200
2016-04-08382.00402.00381.00398.0016080063261300
2016-04-07386.00395.00384.00386.004120016034000
2016-04-06383.00393.00379.00389.0010600041165800
2016-04-05385.00394.00373.00390.0018970073267100
2016-04-04382.00396.00382.00391.0010740041848000
2016-04-01401.00401.00388.00389.006860026979000
2016-03-31405.00405.00397.00402.006830027360700
2016-03-30404.00410.00402.00404.0011120045070200
2016-03-29391.00405.00391.00402.006490025864700
2016-03-28404.00404.00395.00399.004860019352400
2016-03-25407.00407.00396.00398.0010240040854600
2016-03-24398.00408.00398.00404.00305200123174300
2016-03-23396.00398.00391.00395.007950031417200
2016-03-22391.00397.00385.00393.0015750061519400
2016-03-18388.00390.00379.00383.0015320058627700
2016-03-17396.00399.00387.00389.0019830077919100
2016-03-16401.00405.00394.00396.0019060075992200
2016-03-15403.00405.00399.00401.0011220045086100
2016-03-14404.00407.00401.00402.0017430070326500
2016-03-11417.00418.00399.00404.00602700245439800
2016-03-10424.00426.00417.00425.0012800054189700
2016-03-09411.00421.00405.00419.0011390047180700
2016-03-08405.00417.00405.00412.007790032026400
2016-03-07403.00415.00403.00413.0012580051713600
2016-03-04403.00409.00399.00402.0022990092419700
2016-03-03414.00415.00405.00407.0016870068959500
2016-03-02428.00428.00418.00418.0012970054778800
2016-03-01427.00427.00415.00423.008280034989500
2016-02-29423.00428.00412.00428.0020060084694400
2016-02-26407.00415.00404.00412.004370017887900
2016-02-25399.00413.00399.00405.006640026973900
2016-02-24403.00409.00390.00398.0013610054300100
2016-02-23422.00422.00403.00407.0010010041282100
2016-02-22425.00429.00417.00419.0011660049085500
2016-02-19426.00431.00423.00425.0018050077079500
2016-02-18424.00431.00422.00431.00425300181271800
2016-02-17414.00418.00410.00417.0021070087359300
2016-02-16399.00414.00398.00407.0020440083580200
2016-02-15387.00398.00380.00397.0015380059797200
2016-02-12352.00387.00350.00365.0023020084797900
2016-02-10387.00398.00375.00382.0016610063910800
2016-02-09383.00399.00381.00393.0020150078567700
2016-02-08400.00406.00392.00400.00334600134419200
2016-02-05373.00384.00364.00384.008260031045400
2016-02-04373.00381.00370.00372.006130022974200
2016-02-03388.00388.00369.00377.006170023235500
2016-02-02385.00388.00381.00388.004940018996800
2016-02-01380.00386.00376.00386.0010650040686500
2016-01-29356.00370.00353.00370.008210029813600
2016-01-28352.00359.00350.00358.00247008778200
2016-01-27352.00357.00340.00355.007080024893500
2016-01-26352.00358.00350.00351.002950010405200
2016-01-25359.00363.00351.00360.003480012458600
2016-01-22340.00355.00335.00355.007480025772100
2016-01-21345.00353.00334.00334.0012250042130300
2016-01-20368.00368.00350.00351.005690020280500
2016-01-19358.00366.00357.00365.00269009729800
2016-01-18373.00373.00350.00362.007870028382800
2016-01-15370.00373.00366.00368.003260012036500
2016-01-14364.00372.00359.00369.007280026531000
2016-01-13370.00373.00366.00368.005620020730600
2016-01-12377.00383.00364.00365.006170022828000
2016-01-08378.00386.00378.00379.005410020603500
2016-01-07390.00392.00383.00383.003940015203400
2016-01-06395.00400.00390.00391.005560021896300
2016-01-05391.00404.00390.00402.0014460057668100
2016-01-04392.00395.00390.00391.007700030246500
2015-12-30395.00396.00392.00394.003920015434400
2015-12-29382.00395.00382.00391.008140031732200
2015-12-28372.00385.00372.00385.004820018303500
2015-12-25377.00381.00367.00368.0012080045103500
2015-12-24389.00389.00378.00379.0011800045175800
2015-12-22388.00391.00384.00389.0010510040640700
2015-12-21398.00398.00385.00388.007450028997600
2015-12-18399.00405.00390.00391.0015070059866600
2015-12-17399.00406.00398.00404.008710034972400
2015-12-16393.00395.00391.00393.004370017165800
2015-12-15396.00398.00390.00390.007700030353200
2015-12-14400.00400.00394.00399.007480029758800
2015-12-11400.00406.00400.00405.0013880055686000
2015-12-10400.00402.00398.00398.006430025682500
2015-12-09401.00403.00399.00403.009820039380100
2015-12-08408.00408.00402.00402.006500026279200
2015-12-07413.00415.00410.00410.005590023041400
2015-12-04408.00413.00407.00410.009490038856500
2015-12-03413.00417.00412.00413.006120025401500
2015-12-02414.00419.00407.00414.0012070049740700
2015-12-01418.00418.00413.00416.005460022732000
2015-11-30414.00418.00410.00418.008170033894700

   ※ 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