[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 
2017-03-271000.001008.00993.00999.008280082779300
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
2016-12-06960.00967.00944.00950.009280088304100
2016-12-05944.00955.00936.00949.006680063196600
2016-12-02953.00958.00945.00951.007260069011600
2016-12-01958.00961.00943.00957.008440080740200
2016-11-30948.00961.00943.00959.009630091990200
2016-11-29939.00949.00937.00947.006020056896900
2016-11-28949.00961.00940.00957.006290059975300
2016-11-25938.00951.00928.00946.00111100104739700
2016-11-24952.00952.00936.00938.005860055196300
2016-11-22946.00948.00931.00939.0010430097922200
2016-11-21960.00969.00945.00950.0010410099068300
2016-11-18930.00954.00918.00949.009240087008300
2016-11-17930.00932.00912.00918.0010150093278700
2016-11-16913.00945.00913.00945.00122000113954100
2016-11-15920.00920.00890.00891.00112000100531700
2016-11-14931.00942.00912.00922.00109100101005800
2016-11-11970.00981.00906.00918.00165200154553400
2016-11-10935.00953.00909.00953.00146100137300100
2016-11-09915.00921.00852.00860.00124300109724700
2016-11-08912.00921.00905.00911.004060037048500
2016-11-07918.00921.00912.00917.006490059507800
2016-11-04903.00908.00893.00904.006550059087700
2016-11-02930.00931.00911.00914.009710089269200
2016-11-01954.00960.00947.00960.003840036718000
2016-10-31961.00961.00949.00953.005860055949600
2016-10-28962.00971.00943.00965.00138700133029600
2016-10-27945.00959.00937.00958.00112000106299900
2016-10-26940.00948.00937.00944.005480051678600
2016-10-25947.00950.00939.00942.007590071697300
2016-10-24931.00940.00926.00940.003580033493600
2016-10-21942.00942.00926.00931.004280039832600
2016-10-20918.00938.00917.00938.005660052639600
2016-10-19914.00918.00908.00915.003160028877800
2016-10-18906.00915.00903.00912.005310048327000
2016-10-17906.00923.00906.00916.005290048462400
2016-10-14913.00922.00900.00915.008420076697300
2016-10-13911.00929.00911.00927.006550060502800
2016-10-12902.00923.00892.00905.00117600106845300
2016-10-11905.00930.00905.00916.008220075453000
2016-10-07911.00919.00911.00917.004530041516900
2016-10-06906.00920.00900.00914.006490059376600
2016-10-05909.00919.00899.00914.0010830098925500
2016-10-04883.00901.00879.00901.006020053803200
2016-10-03890.00906.00886.00888.005460048694600
2016-09-30875.00915.00875.00897.0010060090632200
2016-09-29894.00915.00894.00903.007490067753700
2016-09-28881.00898.00861.00896.005230046530200
2016-09-27876.00900.00864.00899.008770077925900
2016-09-26893.00895.00878.00880.007780068908500
2016-09-23876.00897.00864.00893.00171300151982200
2016-09-21843.00873.00835.00873.00119100101933900
2016-09-20825.00848.00814.00836.00168400140532600
2016-09-16836.00845.00827.00838.006780056763200
2016-09-15850.00850.00835.00838.008220069191700
2016-09-14852.00859.00841.00851.00142300121322200
2016-09-13876.00876.00862.00866.007410064285600
2016-09-12852.00880.00852.00880.00152000132346400
2016-09-09862.00864.00854.00858.006840058865500
2016-09-08873.00875.00840.00856.00128100109034300
2016-09-07866.00894.00858.00882.0010460092215200
2016-09-06860.00877.00857.00871.004650040459600
2016-09-05851.00867.00847.00860.007690066107100
2016-09-02832.00841.00828.00838.005600046696100
2016-09-01820.00840.00820.00839.004740039440200
2016-08-31824.00836.00816.00835.008240068407400
2016-08-30808.00832.00805.00830.007040057901800
2016-08-29828.00828.00813.00826.007290059969300
2016-08-26815.00815.00800.00804.005630045288900
2016-08-25808.00829.00804.00822.0010900089553300
2016-08-24821.00831.00800.00808.008060065389700
2016-08-23822.00836.00820.00822.004210034777100
2016-08-22817.00835.00817.00831.005350044279900
2016-08-19824.00835.00815.00822.008510070140100
2016-08-18826.00835.00817.00824.009310076839900
2016-08-17803.00845.00794.00841.00162500134190400
2016-08-16827.00827.00806.00806.009330075749600
2016-08-15834.00834.00825.00828.002700022389300
2016-08-12841.00851.00822.00834.007870065562400
2016-08-10849.00849.00805.00840.00143300119446100
2016-08-09836.00850.00826.00849.004300036137900
2016-08-08838.00847.00822.00829.007850065269400
2016-08-05815.00828.00815.00823.005900048478600
2016-08-04827.00827.00809.00820.008050065730600
2016-08-03820.00830.00813.00822.003980032762600
2016-08-02841.00853.00832.00835.007560063493700
2016-08-01854.00857.00842.00852.006940059132400
2016-07-29897.00897.00867.00897.005960052742400
2016-07-28881.00896.00876.00896.004140036761000
2016-07-27889.00894.00878.00893.004400039144600
2016-07-26903.00904.00879.00880.003930034811600
2016-07-25896.00914.00884.00910.00139600126078700
2016-07-22870.00883.00866.00883.003270028655800
2016-07-21888.00888.00876.00887.003700032701800
2016-07-20872.00882.00863.00882.002750024083000
2016-07-19864.00874.00854.00874.004640040159900
2016-07-15880.00888.00868.00878.003510030856700
2016-07-14870.00879.00860.00870.006280054733100
2016-07-13880.00880.00864.00869.003690032164800
2016-07-12850.00880.00850.00860.009790084743500
2016-07-11806.00840.00800.00838.00121900100379900
2016-07-08809.00809.00783.00783.003210025321500
2016-07-07798.00798.00785.00794.005320042129500
2016-07-06805.00808.00793.00806.007510060208400
2016-07-05821.00822.00812.00822.002790022867000
2016-07-04828.00828.00814.00821.003820031335800
2016-07-01819.00839.00814.00834.006280052008300
2016-06-30830.00835.00805.00810.0011070090338100
2016-06-29822.00849.00814.00838.005380044850300
2016-06-28798.00829.00792.00816.009080073652800
2016-06-27801.00828.00798.00821.009330075935800
2016-06-24844.00848.00765.00777.008630068659300
2016-06-23846.00846.00828.00844.003740031315100
2016-06-22841.00851.00833.00845.005590047067700
2016-06-21834.00857.00823.00854.005520046462200
2016-06-20832.00850.00830.00838.003390028456500
2016-06-17811.00830.00804.00817.00125700102963200
2016-06-16836.00850.00809.00811.006990057725700
2016-06-15833.00851.00830.00841.008400070688900
2016-06-14843.00846.00828.00833.004550037948000
2016-06-13880.00880.00842.00842.006940059470800
2016-06-10919.00919.00887.00894.0010990099594800
2016-06-09908.00910.00900.00910.004000036218100
2016-06-08906.00918.00901.00916.004520041133200
2016-06-07911.00925.00896.00901.00145700132356400
2016-06-06880.00903.00870.00903.007780069258700
2016-06-03881.00887.00874.00883.003690032466900
2016-06-02884.00896.00879.00881.005750050914700
2016-06-01896.00902.00884.00892.008500075831300
2016-05-31877.00915.00873.00915.009180082283000
2016-05-30874.00880.00863.00880.003160027593200
2016-05-27870.00879.00868.00872.002650023137100
2016-05-26880.00881.00866.00873.006640058186200
2016-05-25865.00880.00853.00873.007340063802700
2016-05-24864.00869.00851.00853.002590022249200
2016-05-23865.00873.00851.00867.005640048612500
2016-05-20863.00880.00863.00874.005010043764800
2016-05-19876.00876.00858.00866.007250062775500
2016-05-18843.00873.00839.00866.007640065867900
2016-05-17850.00852.00840.00849.007270061615100
2016-05-16849.00861.00816.00839.00120500101100600
2016-05-13877.00892.00858.00867.007370064065800
2016-05-12871.00883.00856.00877.004000034728000
2016-05-11904.00907.00873.00880.006950061727400
2016-05-10861.00893.00848.00892.00133800117014900
2016-05-09837.00844.00823.00844.005230043738400
2016-05-06848.00851.00816.00829.007520062275600
2016-05-02850.00856.00827.00838.006700056210100
2016-04-28899.00905.00848.00874.0011180098421000
2016-04-27886.00890.00876.00880.005210045907400
2016-04-26906.00913.00883.00892.005110045784000
2016-04-25922.00922.00902.00908.006430058579100
2016-04-22896.00913.00894.00912.006630059979500
2016-04-21902.00908.00895.00906.007440067122800
2016-04-20896.00903.00883.00887.007010062451000
2016-04-19895.00898.00882.00890.003590031940700
2016-04-18848.00877.00848.00870.004460038727800
2016-04-15875.00887.00872.00877.008360073400700
2016-04-14877.00890.00869.00890.006210054758600
2016-04-13844.00856.00840.00852.003640030912300
2016-04-12823.00844.00823.00837.005110042746400
2016-04-11835.00836.00818.00829.005030041655900
2016-04-08821.00845.00812.00835.0010170084467500
2016-04-07819.00847.00818.00844.007540063027000
2016-04-06838.00838.00806.00816.0011110090732900
2016-04-05872.00872.00823.00830.008810073959200
2016-04-04878.00889.00862.00870.00133300116292400
2016-04-01911.00911.00875.00877.00138100122816700
2016-03-31909.00916.00901.00901.008890080499100
2016-03-30906.00921.00895.00903.008680078698800
2016-03-29899.00925.00894.00921.007010064042400
2016-03-28926.00926.00904.00919.0010100092213100
2016-03-25923.00925.00902.00912.009570087387500
2016-03-24947.00947.00918.00923.00121200112508000
2016-03-23946.00948.00932.00945.007850073887200
2016-03-22978.00982.00928.00937.00301300283605400
2016-03-18959.00984.00959.00980.00123000120049700

   ※ 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