[1961 東証1部] 三機工業 日足 時系列データ

[1961 東証1部] 三機工業 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-111378.001381.001343.001377.00204000278239400
2017-12-081374.001408.001373.001385.00227900315329900
2017-12-071388.001413.001381.001404.00185500260430300
2017-12-061392.001406.001384.001388.00124600173346300
2017-12-051392.001399.001370.001389.00243900338355100
2017-12-041402.001414.001398.001398.00166000233256500
2017-12-011387.001407.001387.001398.00174400243730700
2017-11-301383.001392.001379.001386.00175900243579600
2017-11-291381.001387.001377.001382.00121100167333900
2017-11-281378.001386.001370.001381.00105800146021100
2017-11-271390.001391.001376.001378.00109400151020200
2017-11-241378.001389.001364.001383.0094600130508300
2017-11-221380.001389.001371.001380.0094700130660100
2017-11-211379.001383.001372.001376.00149600206110000
2017-11-201362.001362.001338.001358.00179700243181600
2017-11-171382.001391.001360.001362.00169100231895800
2017-11-161353.001371.001343.001359.00169800230876000
2017-11-151414.001418.001355.001361.00197000270534200
2017-11-141436.001437.001412.001416.00261100370982600
2017-11-131409.001463.001404.001452.00334600484501700
2017-11-101353.001362.001344.001349.00100700136181700
2017-11-091355.001384.001349.001367.00239600327436800
2017-11-081338.001345.001335.001345.00183000245497900
2017-11-071333.001339.001321.001338.00122900163572000
2017-11-061299.001334.001299.001332.00169100223807500
2017-11-021300.001302.001283.001294.00192900249133800
2017-11-011306.001314.001290.001302.00248100322561300
2017-10-311304.001311.001296.001297.00217500282888400
2017-10-301290.001302.001282.001293.00219700283687100
2017-10-271300.001306.001287.001290.00199900258253500
2017-10-261284.001300.001283.001290.00192600248559100
2017-10-251290.001293.001280.001284.00180900232367400
2017-10-241284.001295.001279.001289.00187000240832500
2017-10-231278.001290.001278.001284.00154500198510600
2017-10-201256.001266.001250.001260.007930099905000
2017-10-191276.001279.001256.001259.00124900157764500
2017-10-181277.001279.001269.001276.00109500139577200
2017-10-171281.001284.001271.001277.00118300150818000
2017-10-161266.001286.001266.001275.00289300368727900
2017-10-131261.001267.001254.001263.00140000176640100
2017-10-121258.001268.001256.001260.0090700114338400
2017-10-111255.001269.001255.001258.0081000101952500
2017-10-101240.001264.001239.001261.00119800150533300
2017-10-061230.001239.001226.001233.0084600104249900
2017-10-051253.001253.001226.001230.00150700186137800
2017-10-041262.001266.001253.001257.0083800105418100
2017-10-031270.001270.001258.001262.007830098794400
2017-10-021274.001278.001262.001264.00124600157760900
2017-09-291247.001265.001247.001262.00102200128664600
2017-09-281255.001277.001250.001265.00160700203610000
2017-09-271255.001263.001234.001263.00112700140780100
2017-09-261248.001273.001245.001270.00114400144869600
2017-09-251259.001268.001255.001260.00113700143243500
2017-09-221255.001276.001255.001256.00124700157559600
2017-09-211261.001265.001252.001259.00148300186657800
2017-09-201245.001264.001245.001259.00141700178026500
2017-09-191248.001248.001233.001245.00141100175238400
2017-09-151228.001236.001221.001234.00299600368219000
2017-09-141233.001233.001214.001221.00151500185012900
2017-09-131233.001246.001228.001233.00132000163068300
2017-09-121246.001246.001230.001233.00102700126969300
2017-09-111239.001247.001225.001240.00101900126305900
2017-09-081200.001239.001195.001226.00328100399873800
2017-09-071211.001222.001202.001214.00222400269248200
2017-09-061200.001218.001192.001216.00124700151006600
2017-09-051215.001222.001198.001202.00123600149295800
2017-09-041222.001228.001202.001208.00110000133163100
2017-09-011232.001233.001218.001225.00116900143363300
2017-08-311217.001223.001213.001219.0090200109875100
2017-08-301205.001227.001200.001225.0099100120265600
2017-08-291193.001200.001182.001192.004880058101300
2017-08-281172.001193.001171.001193.0097500115703100
2017-08-251183.001185.001161.001170.00155200181890200
2017-08-241178.001204.001173.001193.00140800167978000
2017-08-231180.001180.001168.001176.007700090409200
2017-08-221178.001178.001157.001165.007460086978200
2017-08-211162.001164.001144.001157.006990080708900
2017-08-181150.001156.001139.001147.007480085871800
2017-08-171177.001177.001164.001169.0091400106921600
2017-08-161178.001216.001178.001183.00206700246511700
2017-08-151140.001183.001134.001175.00289600337743500
2017-08-141137.001143.001101.001128.00242000272492800
2017-08-101277.001288.001241.001263.00124900157806100
2017-08-091272.001272.001250.001259.0089600112633300
2017-08-081279.001283.001268.001277.006400081610700
2017-08-071285.001293.001277.001281.0082500105835700
2017-08-041264.001277.001261.001275.00154000195980300
2017-08-031256.001265.001251.001262.006210078232000
2017-08-021255.001265.001243.001264.003640045761500
2017-08-011248.001256.001241.001250.007330091494700
2017-07-311235.001259.001235.001248.007620094968300
2017-07-281241.001241.001226.001235.006140075710500
2017-07-271238.001252.001236.001242.0087000108352300
2017-07-261272.001272.001232.001238.007780096697100
2017-07-251260.001271.001250.001266.00138000174078900
2017-07-241236.001262.001230.001260.0099700124473200
2017-07-211239.001260.001238.001258.006770084808400
2017-07-201241.001257.001241.001252.005440068151300
2017-07-191225.001256.001219.001248.007570094261900
2017-07-181235.001245.001233.001241.006630082182800
2017-07-141241.001255.001238.001249.0089500111713200
2017-07-131237.001248.001236.001245.00103500128708500
2017-07-121245.001254.001242.001245.005140064093100
2017-07-111238.001261.001238.001257.005070063549200
2017-07-101259.001259.001235.001239.00100200124489100
2017-07-071251.001259.001237.001242.00132700165234000
2017-07-061252.001268.001226.001253.00271200336508800
2017-07-051241.001248.001234.001247.0082300102322700
2017-07-041258.001260.001229.001236.00136000168833100
2017-07-031265.001277.001256.001257.00101400128034100
2017-06-301224.001260.001224.001259.00179400224347000
2017-06-291264.001269.001228.001250.00251300313077700
2017-06-281249.001255.001243.001247.00123500154090700
2017-06-271241.001262.001241.001257.00177700222688200
2017-06-261234.001245.001230.001237.00117600145550300
2017-06-231232.001241.001219.001223.00182500224057700
2017-06-221232.001257.001232.001239.00201100250130600
2017-06-211208.001233.001203.001230.00163100199812800
2017-06-201219.001238.001214.001216.00214600262255000
2017-06-191204.001224.001190.001209.00186200224616800
2017-06-161171.001183.001167.001174.00260100305845300
2017-06-151163.001179.001163.001174.00117400137722900
2017-06-141171.001178.001165.001170.0094200110403700
2017-06-131177.001186.001175.001175.007460087829100
2017-06-121171.001187.001166.001187.00100300118291500
2017-06-091175.001191.001160.001175.00149800176045000
2017-06-081165.001181.001159.001173.00109400128354200
2017-06-071157.001179.001155.001176.007720090584900
2017-06-061206.001207.001167.001172.00171100201721200
2017-06-051190.001208.001184.001208.00216100259676400
2017-06-021179.001196.001178.001195.00167200198928400
2017-06-011167.001184.001160.001173.00250000293002000
2017-05-311175.001187.001168.001176.00141800166651800
2017-05-301153.001170.001148.001165.00129600150843300
2017-05-291157.001174.001155.001160.00113100131301500
2017-05-261156.001163.001143.001155.00103500119501000
2017-05-251171.001177.001159.001165.00106900124965400
2017-05-241140.001176.001140.001175.00151000176117700
2017-05-231137.001149.001127.001129.00133100151069300
2017-05-221110.001146.001106.001146.00150900170721000
2017-05-191102.001109.001089.001096.00142600156299500
2017-05-181097.001122.001097.001115.00101000112474800
2017-05-171106.001117.001104.001111.008450093847300
2017-05-161113.001124.001110.001121.00198700222375800
2017-05-151115.001115.001096.001114.00266500295691600
2017-05-121008.001026.001003.001025.006710068254100
2017-05-111035.001035.001006.001008.00130300132330900
2017-05-101018.001032.001018.001031.007600078071300
2017-05-091012.001021.001006.001020.004490045630400
2017-05-08989.001020.00988.001018.00107200108015300
2017-05-02979.00980.00965.00965.005430052660200
2017-05-01962.00970.00962.00970.003090029882400
2017-04-28962.00966.00955.00964.006000057717400
2017-04-27974.00976.00962.00966.004800046471400
2017-04-26977.00978.00966.00974.004540044213800
2017-04-25965.00974.00950.00970.007300070594300
2017-04-24950.00956.00941.00950.004620043842300
2017-04-21919.00939.00918.00936.005580051936300
2017-04-20906.00919.00906.00912.004730043187000
2017-04-19905.00919.00905.00911.005190047378200
2017-04-18921.00930.00916.00917.003390031172700
2017-04-17897.00916.00897.00914.004670042527300
2017-04-14911.00916.00900.00903.004420040010500
2017-04-13927.00927.00910.00916.005810053246300
2017-04-12939.00939.00930.00932.003260030425300
2017-04-11948.00961.00943.00943.005580052892300
2017-04-10965.00967.00953.00956.004730045441100
2017-04-07945.00961.00943.00950.006580062687000
2017-04-06958.00963.00939.00940.005340050432100
2017-04-05953.00959.00949.00955.007290069530100
2017-04-04964.00966.00940.00945.00135900129206800
2017-04-03967.00972.00956.00964.005590053892400
2017-03-31999.00999.00958.00958.00105500102640200
2017-03-301007.001007.00983.00984.004700046625600
2017-03-291007.001013.00999.001012.004110041365000
2017-03-281006.001016.001000.001016.009190093040100
2017-03-271000.001008.00993.00999.008280082779300
2017-03-241002.001022.001002.001022.004820049025000
2017-03-231000.001008.00989.001003.008230082226700
2017-03-221010.001029.00998.00999.009730098240900
2017-03-211030.001036.001009.001029.008420086529300
2017-03-171002.001031.00999.001022.00276700282173700
2017-03-16989.001002.00989.001002.005630056199100
2017-03-151000.001009.00997.001002.003440034485700
2017-03-141008.001012.00994.001007.004270042885600
2017-03-131006.001009.00996.001006.005500055160000
2017-03-101019.001019.001001.001010.00140900142805500
2017-03-09990.001005.00986.00999.00104400103947500
2017-03-08981.00986.00975.00981.003540034687500
2017-03-07977.00986.00969.00980.005320052092600
2017-03-06982.00982.00970.00978.005960058253900
2017-03-03989.00993.00976.00982.004190041202300
2017-03-02988.00998.00988.00992.004670046331400
2017-03-01983.00988.00965.00981.003340032693100
2017-02-28976.00998.00975.00978.006680065646800
2017-02-27978.00978.00952.00969.008750084672500
2017-02-24980.00990.00979.00981.004140040674400
2017-02-231004.001004.00985.00991.002500024749400
2017-02-221007.001007.00987.001002.002930029271500
2017-02-211000.001009.00972.001007.003920039235600
2017-02-20998.001005.00988.001002.002750027474600
2017-02-171004.001010.00998.001007.005220052488800
2017-02-161007.001008.00994.001005.003120031307100
2017-02-151002.001010.00998.001008.003830038522900
2017-02-14999.001016.00992.00993.005410054257800
2017-02-131006.001014.00998.001003.004620046399100
2017-02-10981.001000.00976.00998.007350072898900
2017-02-09955.00975.00944.00961.005620054070200
2017-02-08963.00963.00950.00962.002940028148500
2017-02-07955.00959.00943.00952.004210040152900
2017-02-06967.00973.00956.00964.004220040633800
2017-02-03955.00966.00955.00961.003740035902200
2017-02-02980.00983.00950.00954.004020038722800
2017-02-01968.00982.00952.00980.007280070509000
2017-01-31961.00970.00955.00964.005750055416400
2017-01-30965.00976.00952.00976.004040039197800
2017-01-27974.00978.00965.00968.005340051885600
2017-01-26977.00978.00963.00974.004500043767300
2017-01-25955.00978.00955.00968.006890066361000
2017-01-24950.00959.00940.00951.004710044762000
2017-01-23944.00963.00944.00955.003530033644000
2017-01-20959.00967.00953.00962.003320031914700
2017-01-19957.00966.00943.00959.005290050589100
2017-01-18947.00955.00941.00951.002460023353000
2017-01-17977.00977.00959.00959.003910037675200
2017-01-16977.00985.00965.00977.002860027930400
2017-01-13974.00987.00970.00985.003460033954000
2017-01-12999.00999.00974.00984.005680055884300
2017-01-111005.001013.00995.001004.004380044014700
2017-01-10997.001015.00995.001009.008390084396000
2017-01-06979.001000.00979.00996.005040050035400
2017-01-051009.001009.00980.00991.006550065077600
2017-01-04981.001005.00981.001003.00121600121113300
2016-12-30971.00976.00958.00975.005180050282500
2016-12-29995.00996.00970.00978.009950097330900
2016-12-28978.00998.00970.00997.009330092400400
2016-12-27987.00988.00971.00977.004320042225600
2016-12-26988.00994.00972.00987.00108800107313700
2016-12-22957.00979.00953.00978.009160088854200
2016-12-21967.00974.00960.00962.005190050109300
2016-12-20951.00973.00948.00971.006460062352100
2016-12-19980.00980.00963.00965.005760055754100
2016-12-16984.00994.00976.00981.007530074101400
2016-12-15993.00998.00977.00984.006250061611000
2016-12-141007.001013.00992.00993.005740057268600
2016-12-13981.001014.00976.001012.009450094669600
2016-12-121008.001008.00966.00978.00108200105902600
2016-12-09987.001006.00981.00997.00202600201381000
2016-12-08970.00987.00966.00987.00115400112942500
2016-12-07948.00965.00948.00963.007160068548200

   ※ 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