[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 
2017-02-243295.003300.003275.003280.001100036183500
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
2016-06-17279.00289.00279.00282.0013800039089000
2016-06-16288.00289.00277.00279.0021800061393000
2016-06-15291.00295.00286.00289.0023100067090000
2016-06-14302.00304.00291.00294.0023800070707000
2016-06-13310.00310.00300.00301.00379000115886000
2016-06-10314.00317.00309.00315.00338000105789000
2016-06-09297.00317.00296.00310.00615000188458000
2016-06-08296.00296.00292.00294.0016700049048000
2016-06-07297.00297.00293.00294.0012900038032000
2016-06-06292.00298.00288.00294.0032600095898000
2016-06-03286.00294.00286.00293.0030300088088000
2016-06-02288.00288.00284.00286.0016900048406000
2016-06-01288.00291.00286.00287.0025700074266000
2016-05-31284.00289.00283.00287.0029000083055000
2016-05-30285.00286.00282.00285.0020700058921000
2016-05-27285.00286.00283.00285.0019500055467000
2016-05-26284.00285.00281.00283.0024600069642000
2016-05-25282.00283.00278.00281.0020600057756000
2016-05-24280.00285.00280.00280.0021700061145000
2016-05-23281.00281.00276.00279.00373000103863000
2016-05-20284.00287.00279.00281.0028900081526000
2016-05-19290.00290.00284.00285.0025800073874000
2016-05-18285.00292.00283.00286.00366000104859000
2016-05-17291.00293.00281.00285.00478000137272000
2016-05-16301.00301.00289.00290.0026200076911000
2016-05-13302.00302.00295.00295.0018900056241000
2016-05-12300.00304.00296.00302.0023100069510000
2016-05-11304.00306.00299.00303.00486000146907000
2016-05-10304.00306.00300.00304.0025000075738000
2016-05-09295.00303.00294.00300.00367000109629000
2016-05-06295.00297.00292.00295.0026800078995000
2016-05-02293.00300.00292.00297.00502000148207000
2016-04-28318.00321.00295.00298.001695000516720000
2016-04-27348.00353.00320.00322.00948000316716000
2016-04-26358.00360.00342.00351.00287000101072000
2016-04-25356.00361.00355.00357.00290000103743000
2016-04-22361.00362.00352.00356.00362000128590000
2016-04-21359.00365.00358.00361.00407000146804000
2016-04-20350.00357.00346.00356.00504000177421000
2016-04-19353.00355.00349.00350.0025100088080000
2016-04-18356.00359.00343.00349.00471000165409000
2016-04-15336.00350.00336.00350.00622000214838000
2016-04-14342.00344.00336.00340.0028300095949000
2016-04-13346.00347.00335.00342.00484000165161000
2016-04-12338.00342.00332.00340.00614000207262000
2016-04-11327.00334.00324.00334.00466000154237000
2016-04-08313.00327.00310.00325.00530000169840000
2016-04-07315.00321.00314.00317.00369000117278000
2016-04-06299.00315.00299.00315.00491000150679000
2016-04-05306.00307.00299.00302.0029500089317000
2016-04-04300.00308.00300.00308.0031000094463000
2016-04-01309.00309.00300.00303.00373000113094000
2016-03-31316.00316.00311.00313.00351000110043000
2016-03-30322.00324.00309.00312.00591000187083000
2016-03-29322.00329.00320.00325.00833000270407000
2016-03-28333.00334.00321.00332.002416000793924000
2016-03-25291.00320.00285.00319.002317000711035000
2016-03-24287.00291.00284.00289.00403000115917000
2016-03-23286.00288.00283.00288.0018700053489000
2016-03-22286.00289.00285.00285.0032800093819000
2016-03-18272.00282.00271.00282.00401000110611000
2016-03-17273.00274.00271.00272.0013100035716000
2016-03-16267.00272.00266.00271.0013900037447000
2016-03-15268.00269.00266.00268.0011800031547000
2016-03-14265.00268.00263.00267.0010000026513000
2016-03-11261.00264.00261.00262.0013600035643000
2016-03-10263.00265.00262.00264.005900015548000
2016-03-09263.00264.00262.00262.0013100034444000
2016-03-08269.00269.00262.00266.0014800039383000
2016-03-07272.00273.00268.00269.0012200032957000
2016-03-04268.00272.00268.00272.0017500047264000
2016-03-03268.00269.00266.00268.008200021953000
2016-03-02267.00269.00264.00269.0018400048961000
2016-03-01265.00266.00261.00261.0011300029754000
2016-02-29267.00268.00264.00264.009900026287000
2016-02-26265.00268.00263.00266.0017800047238000
2016-02-25261.00263.00260.00263.005800015193000
2016-02-24261.00264.00259.00259.0013800036055000
2016-02-23264.00266.00262.00264.0011200029524000
2016-02-22259.00267.00259.00265.0011900031391000
2016-02-19261.00262.00259.00262.009900025826000

   ※ 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