[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 
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
2016-03-17970.00986.00951.00961.006180059846000
2016-03-16951.00970.00951.00961.009550091848200
2016-03-15946.00969.00941.00961.0010200097745900
2016-03-14930.00951.00926.00946.009490089316400
2016-03-11906.00927.00898.00921.00148700135708800
2016-03-10914.00921.00892.00912.00144900131376700
2016-03-09908.00913.00887.00907.008690078154000
2016-03-08930.00935.00898.00916.00124800114152100
2016-03-07976.00976.00941.00944.007030067051900
2016-03-04941.00963.00928.00961.009340088772600
2016-03-03930.00941.00922.00934.004480041692200
2016-03-02930.00946.00925.00937.007680071891100
2016-03-01904.00930.00898.00920.00111000101869100
2016-02-29906.00934.00902.00902.00115900106151900
2016-02-26913.00921.00885.00891.00116800104650400
2016-02-25900.00926.00900.00913.00116200106237200
2016-02-24890.00914.00870.00902.00144400129031200
2016-02-23938.00940.00891.00898.00183900166941500
2016-02-22911.00957.00911.00937.007330068380500
2016-02-19932.00943.00912.00920.006530060136700
2016-02-18934.00959.00920.00946.00124300117857700
2016-02-17919.00951.00892.00904.0010290094020500
2016-02-16921.00968.00907.00929.00136200128076300
2016-02-15928.00942.00905.00935.00175600162572800
2016-02-12887.00899.00823.00823.00188400160591100
2016-02-10977.00977.00890.00913.00111800103199500
2016-02-09929.00969.00929.00950.00132000125800600
2016-02-08950.00998.00950.00993.009570093946000
2016-02-05958.00964.00932.00955.007290069258300
2016-02-04972.00975.00953.00960.007630073422000
2016-02-03992.00997.00957.00962.00110600107393800
2016-02-02998.001036.00993.001022.00115800117474500
2016-02-01999.001024.00996.001016.00104000105116500
2016-01-29949.00970.00931.00970.008160077695300
2016-01-28936.00966.00934.00952.00145200138386600
2016-01-27929.00952.00929.00950.006000056685200
2016-01-26895.00923.00894.00914.007590069347000
2016-01-25943.00943.00911.00922.0010610098213400
2016-01-22893.00930.00881.00928.009420085585300
2016-01-21898.00921.00866.00866.00132400118367900
2016-01-20939.00947.00913.00913.0010590097880800
2016-01-19939.00955.00939.00945.005090048152100
2016-01-18937.00950.00921.00939.009200086245000
2016-01-15992.001000.00955.00968.00110400107182400
2016-01-14955.00996.00946.00973.00185900178903000
2016-01-13932.00990.00931.00988.00151400146449900
2016-01-12939.00944.00911.00913.00159700147774600
2016-01-08948.00974.00930.00966.00124800119401800
2016-01-07999.001013.00952.00958.00142300138221800
2016-01-061017.001035.001000.001019.00116700118562700
2016-01-051013.001017.00986.001006.00101400101836700
2016-01-041030.001060.00993.001007.00140200142679300
2015-12-301026.001050.001017.001049.008730090302500
2015-12-291000.001032.00986.001030.007200072924900
2015-12-281007.001017.001001.001005.002980030019500
2015-12-251016.001018.001002.001008.008130082313800
2015-12-241026.001034.001001.001004.00101100102515100
2015-12-22997.001032.00997.001028.00112600115076300
2015-12-211001.001014.00981.001004.00162700162108700
2015-12-181054.001060.001005.001011.00171000176511900
2015-12-171056.001074.001047.001064.00117700124981100
2015-12-161032.001040.001015.001025.006820069733600
2015-12-151041.001055.001018.001020.005190053688600
2015-12-141025.001046.001017.001041.0098400101741100
2015-12-111029.001066.001028.001054.00129600134715100
2015-12-101055.001075.001053.001054.008200086832700
2015-12-091089.001089.001055.001062.00126100134369700
2015-12-081102.001114.001083.001090.00118900129872800
2015-12-071110.001110.001087.001090.007600083211100
2015-12-041103.001113.001083.001089.008190089761400
2015-12-031110.001119.001105.001116.00102500113942100
2015-12-021150.001155.001102.001120.00134300150935600
2015-12-011118.001140.001113.001136.00103800117411200
2015-11-301100.001112.001080.001112.00244600269880400
2015-11-271090.001092.001061.001089.00118400127882500
2015-11-261061.001077.001061.001064.006520069678700

   ※ 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