[1972 東証1部] 三晃金属工業 日足 時系列データ

[1972 東証1部] 三晃金属工業 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-233310.003320.003300.003305.001360044999500
2017-06-223290.003310.003290.003300.001210039920000
2017-06-213285.003300.003270.003290.00970031875500
2017-06-203290.003290.003270.003285.001710056127500
2017-06-193245.003275.003245.003270.001250040750500
2017-06-163280.003290.003235.003255.0035800116815500
2017-06-153245.003290.003235.003270.002700088229000
2017-06-143255.003255.003220.003235.001920062153500
2017-06-133240.003245.003230.003235.001510048896500
2017-06-123200.003250.003200.003245.002210071523500
2017-06-093210.003220.003200.003210.001550049703500
2017-06-083225.003230.003210.003210.001030033145500
2017-06-073230.003230.003210.003220.00960030909500
2017-06-063225.003240.003205.003225.001640052900500
2017-06-053215.003220.003195.003220.001690054254500
2017-06-023185.003215.003180.003215.001900060735500
2017-06-013180.003200.003170.003180.001160036946500
2017-05-313210.003210.003180.003180.002000063942000
2017-05-303195.003210.003185.003210.001360043520500
2017-05-293195.003210.003190.003200.00690022082500
2017-05-263200.003215.003175.003190.001550049513500
2017-05-253230.003230.003200.003200.001640052646500
2017-05-243225.003230.003210.003230.00800025759500
2017-05-233225.003235.003220.003225.001570050690500
2017-05-223200.003235.003200.003230.001240039965500
2017-05-193200.003210.003195.003200.001510048338500
2017-05-183185.003210.003180.003195.0039800127063000
2017-05-173200.003220.003190.003215.001650052938000
2017-05-163200.003220.003195.003210.001530049101000
2017-05-153180.003220.003175.003195.0036300116168000
2017-05-123165.003175.003145.003165.002010063530500
2017-05-113125.003170.003125.003165.002480078109000
2017-05-103115.003125.003115.003125.001690052724000
2017-05-093135.003140.003110.003120.002780086959000
2017-05-083100.003160.003100.003135.0043300135660000
2017-05-023030.003085.003010.003075.002820086027500
2017-05-013050.003050.002975.003000.0046900141097000
2017-04-282958.003060.002941.003005.0059200177631000
2017-04-272986.002986.002950.002953.001360040243700
2017-04-262951.002992.002951.002986.001600047664900
2017-04-252953.002962.002948.002948.00670019793300
2017-04-242928.002961.002928.002953.001200035336700
2017-04-212934.002935.002919.002926.001010029568100
2017-04-202945.002949.002914.002931.001110032549700
2017-04-192893.002913.002887.002909.001000028995100
2017-04-182854.002892.002854.002889.002150061612600
2017-04-172850.002896.002850.002896.001150033048100
2017-04-142862.002867.002851.002858.00940026858900
2017-04-132873.002874.002861.002868.001310037580200
2017-04-122916.002916.002885.002885.001130032701400
2017-04-112940.002940.002920.002921.00970028444400
2017-04-102928.002944.002928.002937.00850024953300
2017-04-072919.002924.002887.002906.002890084129700
2017-04-063030.003030.002914.002916.002350069645100
2017-04-052980.003010.002962.002979.001830054620400
2017-04-043030.003055.002976.002977.0033800101541800
2017-04-033075.003075.003035.003040.002560078286000
2017-03-313105.003115.003085.003085.002150066750500
2017-03-303175.003175.003085.003100.0040100125560500
2017-03-293155.003240.003155.003205.0045300144858000
2017-03-283340.003475.003320.003345.00127400426369500
2017-03-273350.003355.003335.003345.0035700119401000
2017-03-243335.003380.003335.003350.0042700143277500
2017-03-233350.003365.003335.003335.001850061987000
2017-03-223360.003375.003335.003360.0038100127895500
2017-03-213355.003380.003355.003360.002790093916500
2017-03-173360.003375.003350.003365.002400080727000
2017-03-163370.003375.003360.003365.002030068356500
2017-03-153390.003390.003365.003370.002130071935000
2017-03-143395.003400.003380.003380.001390047141500
2017-03-133375.003390.003370.003380.001200040564500
2017-03-103360.003380.003355.003365.002360079441500
2017-03-093370.003370.003360.003370.00640021557500
2017-03-083360.003375.003345.003365.001640055188500
2017-03-073370.003380.003345.003360.002050068974500
2017-03-063345.003380.003340.003365.001590053438500
2017-03-033325.003340.003310.003330.001140037972000
2017-03-023310.003320.003300.003320.001420047057000
2017-03-013310.003310.003265.003280.001010033213500
2017-02-283295.003300.003285.003290.00510016798500
2017-02-273285.003295.003275.003285.00780025631000
2017-02-243295.003300.003275.003280.001100036183500
2017-02-233295.003295.003250.003275.001110036347000
2017-02-223240.003250.003225.003250.00890028833000
2017-02-213200.003225.003200.003225.001640052655500
2017-02-203205.003215.003195.003215.00730023387000
2017-02-173170.003195.003170.003195.00770024510500
2017-02-163150.003170.003150.003165.001510047631500
2017-02-153180.003190.003150.003160.002440077150000
2017-02-143205.003210.003150.003165.0034700110015500
2017-02-133190.003225.003190.003205.001140036537000
2017-02-103220.003220.003175.003180.00570018203500
2017-02-093170.003180.003170.003175.00420013329000
2017-02-083185.003190.003170.003170.00540017164500
2017-02-073165.003180.003160.003175.00520016484500
2017-02-063190.003195.003160.003175.001150036525000
2017-02-033180.003190.003155.003160.00810025688500
2017-02-023180.003200.003165.003165.00680021624500
2017-02-013185.003190.003175.003175.001400044511500
2017-01-313195.003210.003185.003190.00910029028000
2017-01-303235.003240.003160.003210.0041100131831000
2017-01-273260.003325.003260.003305.001600052777000
2017-01-263220.003260.003220.003250.00840027252000
2017-01-253245.003260.003215.003220.00630020355500
2017-01-243265.003265.003230.003240.00700022697000
2017-01-233225.003285.003215.003255.00580018753500
2017-01-203210.003245.003205.003220.00890028669500
2017-01-193215.003235.003205.003220.00400012880500
2017-01-183200.003215.003170.003210.00850027138000
2017-01-173240.003240.003200.003210.00940030186500
2017-01-163220.003250.003220.003240.0030009695500
2017-01-133220.003260.003205.003220.001280041399000
2017-01-123270.003270.003210.003250.001000032390000
2017-01-113230.003280.003230.003270.00680022136500
2017-01-103305.003325.003220.003275.002400078983500
2017-01-063220.003300.003220.003270.001870060912000
2017-01-053170.003235.003170.003225.002140068516500
2017-01-043150.003170.003150.003170.001260039907500
2016-12-303160.003160.003140.003150.00610019217000
2016-12-293140.003165.003135.003165.00910028693500
2016-12-283125.003165.003125.003165.00700022078000
2016-12-273150.003170.003140.003145.001890059618500
2016-12-263100.003170.003100.003160.002290071881500
2016-12-223110.003115.003085.003100.001000030985000
2016-12-213140.003170.003085.003085.002580080760500
2016-12-203065.003140.003055.003125.002830087490000
2016-12-193060.003065.003035.003060.00780023799500
2016-12-163050.003055.003015.003045.001210036701500
2016-12-153040.003070.003040.003050.001490045514500
2016-12-143040.003055.003030.003035.00840025518500
2016-12-133010.003055.003010.003055.001550046992000
2016-12-123025.003055.003010.003025.001470044466500
2016-12-093015.003030.002990.003020.001980059647900
2016-12-083055.003060.003015.003020.001860056416500
2016-12-073035.003050.003010.003030.001600048428500
2016-12-063015.003040.003015.003035.001530046305500
2016-12-053015.003025.003005.003015.00730022003500
2016-12-023030.003030.003005.003025.001760053104000
2016-12-013060.003080.003045.003055.001160035534000
2016-11-303045.003055.003035.003040.001020031053500
2016-11-293010.003035.003005.003030.001120033884500
2016-11-283025.003045.003020.003040.001270038430000
2016-11-253030.003030.003020.003030.00590017850000
2016-11-242990.003035.002990.003030.002180065877000
2016-11-222975.003010.002964.002987.001190035539500
2016-11-212964.002983.002963.002981.00550016350100
2016-11-182975.002975.002954.002962.0029008596800
2016-11-172940.002976.002925.002959.00820024226900
2016-11-162942.002959.002940.002940.00930027383600
2016-11-152962.002963.002938.002955.00650019200000
2016-11-142943.002981.002943.002962.00550016296200
2016-11-112971.002983.002949.002952.001200035579700
2016-11-102900.002969.002899.002957.001690049676600
2016-11-092947.002974.002821.002839.002290066268500
2016-11-082948.002974.002918.002936.001070031454900
2016-11-072904.002954.002904.002948.001120032899100
2016-11-042906.002918.002897.002913.001230035731100
2016-11-022960.002960.002913.002918.001410041296700
2016-11-012938.002970.002938.002970.001180034868600
2016-10-312957.002974.002913.002961.001580046692600
2016-10-282860.002946.002851.002907.003220093399900
2016-10-272847.002860.002836.002860.00840023922800
2016-10-262855.002860.002838.002847.00840023933800
2016-10-252850.002863.002833.002850.00700019949600
2016-10-242851.002860.002842.002848.00570016243700
2016-10-212861.002861.002850.002851.00440012561500
2016-10-202850.002874.002842.002865.00650018589000
2016-10-192850.002868.002844.002855.00660018851600
2016-10-182822.002841.002820.002836.00770021785500
2016-10-172819.002833.002819.002822.00710020038100
2016-10-142822.002836.002810.002819.00710020015000
2016-10-132818.002838.002818.002825.00920025997500
2016-10-122823.002882.002818.002818.001150032480100
2016-10-112833.002854.002823.002832.001320037368000
2016-10-072851.002911.002820.002842.001690048077600
2016-10-062852.002862.002845.002851.00820023370600
2016-10-052845.002855.002831.002850.00960027320700
2016-10-042851.002860.002820.002845.001780050637400
2016-10-032930.002930.002857.002859.002970085679000
2016-09-302984.002986.002932.002932.001570046567800
2016-09-293000.003045.002977.002985.001840055187900
2016-09-282961.003025.002961.003020.001390041563600
2016-09-27296.00300.00296.00300.0017400051688000
2016-09-26301.00303.00299.00301.0011400034307000
2016-09-23302.00305.00302.00304.0013300040364000
2016-09-21294.00302.00294.00301.0012400037091000
2016-09-20293.00296.00293.00295.005200015321000
2016-09-16296.00298.00294.00295.0012600037235000
2016-09-15297.00299.00295.00296.0012800037939000
2016-09-14298.00302.00296.00298.0020200060424000
2016-09-13306.00306.00300.00301.0013300040138000
2016-09-12296.00304.00296.00301.0015800047393000
2016-09-09306.00308.00302.00302.0028600087076000
2016-09-08304.00311.00304.00309.0031900098197000
2016-09-07300.00306.00299.00304.0029200088677000
2016-09-06296.00301.00294.00300.0028200084048000
2016-09-05294.00294.00291.00292.0016000046783000
2016-09-02288.00291.00287.00290.0016200046746000
2016-09-01287.00288.00285.00288.0014800042487000
2016-08-31284.00287.00281.00285.0027200077456000
2016-08-30286.00286.00281.00282.0014400040738000
2016-08-29285.00287.00282.00284.0020300057672000
2016-08-26278.00285.00277.00285.0027100075925000
2016-08-25278.00279.00277.00278.008300023097000
2016-08-24275.00280.00274.00278.0018200050352000
2016-08-23280.00280.00274.00275.0016300045008000
2016-08-22281.00281.00277.00278.0016100044832000
2016-08-19280.00281.00276.00280.0012700035411000
2016-08-18280.00281.00276.00276.0017900049747000
2016-08-17278.00283.00278.00282.0016600046471000
2016-08-16281.00281.00279.00280.009400026358000
2016-08-15282.00283.00280.00281.0013500037991000
2016-08-12286.00287.00282.00284.0015900045228000
2016-08-10285.00287.00285.00287.0012100034577000
2016-08-09291.00291.00285.00286.0013400038396000
2016-08-08289.00289.00285.00289.0014300041040000
2016-08-05288.00288.00285.00285.003800010868000
2016-08-04292.00295.00286.00287.0012400035851000
2016-08-03288.00291.00287.00287.0011500033173000
2016-08-02296.00296.00288.00289.0012700037207000
2016-08-01294.00298.00288.00294.00546000159753000
2016-07-29288.00292.00285.00292.0010800031158000
2016-07-28285.00287.00283.00287.007200020553000
2016-07-27283.00285.00282.00284.0012300034862000
2016-07-26290.00290.00283.00283.0011200032003000
2016-07-25291.00291.00289.00291.0011700033965000
2016-07-22289.00290.00287.00290.004000011560000
2016-07-21291.00291.00287.00289.0013900040210000
2016-07-20285.00290.00285.00289.0011600033352000
2016-07-19285.00286.00283.00285.006700019095000
2016-07-15286.00287.00283.00283.0011800033571000
2016-07-14285.00287.00284.00285.0013300038000000
2016-07-13291.00292.00286.00286.0014700042509000
2016-07-12291.00291.00288.00290.0011900034523000
2016-07-11290.00291.00286.00290.008100023378000
2016-07-08287.00288.00283.00283.0010700030533000
2016-07-07289.00292.00289.00290.008600024979000
2016-07-06291.00291.00287.00291.008800025467000
2016-07-05294.00294.00289.00292.006900020082000
2016-07-04287.00292.00287.00291.0010200029547000
2016-07-01286.00289.00285.00287.008500024375000
2016-06-30290.00290.00284.00286.0010000028677000
2016-06-29281.00289.00281.00286.009300026601000
2016-06-28279.00285.00276.00281.0014800041667000
2016-06-27282.00285.00281.00283.008900025187000
2016-06-24300.00300.00270.00279.0029500083053000
2016-06-23295.00299.00292.00297.0014000041258000
2016-06-22294.00302.00291.00298.0027500081729000
2016-06-21288.00294.00288.00292.008600025054000
2016-06-20283.00294.00283.00293.0023800068872000

   ※ 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