[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 
2017-10-203745.003745.003700.003720.0028500105906500
2017-10-193755.003775.003750.003750.001690063510000
2017-10-183785.003800.003755.003760.001300049082000
2017-10-173830.003840.003750.003780.0032400123068000
2017-10-163760.003820.003760.003810.0026800101594500
2017-10-133700.003760.003700.003760.0041500155192000
2017-10-123675.003730.003675.003715.0030000111270500
2017-10-113670.003710.003635.003655.0033700124019000
2017-10-103610.003690.003610.003655.002670097496500
2017-10-063590.003605.003580.003595.002150077251000
2017-10-053570.003590.003570.003585.001470052623500
2017-10-043540.003570.003540.003560.001880066781000
2017-10-033550.003570.003550.003550.001420050481000
2017-10-023495.003540.003495.003540.001600056330000
2017-09-293465.003515.003465.003495.001560054580500
2017-09-283470.003510.003445.003490.0028900100836500
2017-09-273490.003495.003445.003470.002050071341000
2017-09-263480.003490.003475.003490.002070072141500
2017-09-253450.003480.003420.003475.002360081747500
2017-09-223405.003430.003400.003420.001090037257000
2017-09-213445.003445.003395.003410.001310044762000
2017-09-203375.003425.003375.003425.002720092468500
2017-09-193345.003375.003335.003365.002240075199500
2017-09-153325.003345.003320.003345.001000033353000
2017-09-143325.003340.003320.003325.001690056218000
2017-09-133315.003325.003305.003325.00930030877500
2017-09-123315.003315.003290.003300.001310043226000
2017-09-113300.003310.003290.003300.00820027038500
2017-09-083305.003315.003295.003295.00480015859500
2017-09-073300.003315.003295.003305.00830027411500
2017-09-063310.003315.003295.003315.00490016192500
2017-09-053335.003335.003300.003315.001800059727500
2017-09-043330.003340.003320.003330.001100036656500
2017-09-013320.003345.003310.003340.001840061312500
2017-08-313295.003315.003295.003315.001660054889000
2017-08-303290.003295.003285.003290.00640021051000
2017-08-293280.003295.003270.003290.00790025960000
2017-08-283260.003285.003260.003280.00770025227000
2017-08-253255.003270.003255.003260.001030033570000
2017-08-243245.003295.003245.003260.001970064433500
2017-08-233280.003300.003260.003260.002010065868500
2017-08-223290.003290.003260.003275.001110036318000
2017-08-213255.003300.003255.003295.001360044594500
2017-08-183270.003280.003230.003255.0036600119169000
2017-08-173310.003310.003265.003270.0032000105015000
2017-08-163325.003330.003285.003285.002370078243500
2017-08-153320.003345.003320.003325.00640021314000
2017-08-143320.003325.003305.003310.001170038754500
2017-08-103345.003345.003315.003330.00770025615500
2017-08-093355.003355.003305.003325.001140037879500
2017-08-083355.003370.003340.003355.00630021129000
2017-08-073340.003360.003330.003355.00670022416500
2017-08-043325.003345.003315.003330.00680022675500
2017-08-033325.003335.003305.003315.00880029203500
2017-08-023320.003335.003315.003325.00580019274500
2017-08-013320.003330.003300.003320.001630053989500
2017-07-313340.003350.003320.003320.001250041655000
2017-07-283350.003355.003340.003340.001020034108500
2017-07-273350.003370.003345.003350.001030034547500
2017-07-263350.003355.003345.003350.00550018427500
2017-07-253370.003370.003345.003345.00940031527500
2017-07-243340.003365.003330.003365.001050035111500
2017-07-213345.003370.003345.003355.001250041944000
2017-07-203360.003365.003325.003350.001200040235500
2017-07-193350.003370.003330.003340.002490083476500
2017-07-183295.003360.003285.003350.001680055825000
2017-07-143265.003305.003260.003295.001800059040000
2017-07-133325.003340.003280.003285.0037700124539500
2017-07-123360.003360.003340.003350.00870029155000
2017-07-113335.003365.003335.003350.001600053669500
2017-07-103335.003355.003330.003330.00680022708000
2017-07-073330.003350.003330.003330.00950031703000
2017-07-063355.003355.003345.003350.001250041907500
2017-07-053320.003360.003320.003350.002070069176000
2017-07-043350.003350.003310.003320.001920064048000
2017-07-033315.003360.003315.003345.002360078923000
2017-06-303310.003325.003305.003325.00990032790500
2017-06-293305.003330.003305.003325.00710023587500
2017-06-283320.003320.003300.003300.00910030074500
2017-06-273335.003340.003315.003325.001040034587500
2017-06-263305.003345.003305.003335.001510050219500
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

   ※ 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