[2665 東証2部] 三井情報 日足 時系列データ

[2665 東証2部] 三井情報 (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2015-01-15253.00254.00253.00253.0010120025634800
2015-01-14253.00254.00253.00253.00275006958500
2015-01-13253.00253.00253.00253.00335008475500
2015-01-09253.00254.00253.00253.00152003845800
2015-01-08253.00254.00253.00253.00206005211900
2015-01-07253.00253.00253.00253.005160013054800
2015-01-06253.00254.00253.00253.005860014860800
2015-01-05253.00254.00253.00254.004500011387000
2014-12-30253.00254.00253.00254.0089002252800
2014-12-29253.00254.00253.00254.00240006077600
2014-12-26253.00253.00253.00253.008660021909800
2014-12-25253.00253.00253.00253.00198005009400
2014-12-24253.00254.00253.00253.0021450054449000
2014-12-22253.00253.00253.00253.009290023503700
2014-12-19253.00253.00253.00253.004860012295800
2014-12-18253.00253.00253.00253.004200010626000
2014-12-17253.00253.00253.00253.004300010879000
2014-12-16253.00254.00253.00253.0011220028386800
2014-12-15254.00254.00253.00253.00157003972600
2014-12-12254.00254.00253.00254.002800708900
2014-12-11253.00253.00253.00253.002900733700
2014-12-10253.00253.00253.00253.0070001771000
2014-12-09253.00253.00253.00253.00142003592600
2014-12-08253.00253.00253.00253.0042001062600
2014-12-05253.00254.00253.00254.003900987700
2014-12-04253.00253.00253.00253.0085002150500
2014-12-03253.00253.00253.00253.00119003010700
2014-12-02253.00254.00253.00254.0012240031069400
2014-12-01253.00254.00253.00253.00285007210600
2014-11-28253.00254.00253.00253.0054001366800
2014-11-27253.00254.00253.00253.006650016877300
2014-11-26253.00254.00253.00253.0012470031657200
2014-11-25253.00254.00253.00254.0083002100000
2014-11-21253.00254.00253.00254.00121003062000
2014-11-20253.00254.00253.00253.00119003011700
2014-11-19253.00253.00253.00253.0057001442100
2014-11-18253.00253.00253.00253.003700936100
2014-11-17253.00254.00253.00254.0092002328100
2014-11-14253.00253.00253.00253.00127003213100
2014-11-13254.00254.00253.00253.00188004756900
2014-11-12253.00254.00253.00254.002700684800
2014-11-11253.00254.00253.00253.0063001594500
2014-11-10253.00254.00253.00254.00262006629800
2014-11-07253.00254.00253.00253.00193004883800
2014-11-06253.00254.00253.00253.00209005289100
2014-11-05253.00254.00253.00253.00148003744800
2014-11-04253.00253.00253.00253.004020010170600
2014-10-31253.00254.00253.00253.00240006072800
2014-10-30253.00254.00253.00254.00178004503500
2014-10-29253.00253.00253.00253.003900986700
2014-10-28253.00254.00253.00254.0096002428900
2014-10-27253.00254.00253.00254.00243006148900
2014-10-24253.00254.00253.00253.00104002631500
2014-10-23253.00254.00253.00254.00160004050500
2014-10-22253.00254.00253.00254.00128003239100
2014-10-21254.00254.00253.00254.0062001569800
2014-10-20253.00254.00253.00253.00211005338700
2014-10-17253.00253.00253.00253.008020020290600
2014-10-16253.00254.00253.00254.005180013105800
2014-10-15253.00253.00253.00253.004900012397000
2014-10-14253.00253.00253.00253.004430011207900
2014-10-10253.00254.00253.00253.00237005996200
2014-10-09253.00254.00253.00254.00135003415800
2014-10-08253.00253.00253.00253.0012170030790100
2014-10-07253.00253.00253.00253.009110023048300
2014-10-06253.00254.00252.00252.0019650049614200
2014-10-03253.00253.00253.00253.0027040068411200
2014-10-02253.00254.00253.00253.0030700077673000
2014-10-01254.00255.00254.00254.0032310082175700
2014-09-30254.00255.00254.00255.0011650029609700
2014-09-29254.00255.00254.00255.00512200130436900
2014-09-26255.00255.00254.00254.0015750040087300
2014-09-25254.00255.00254.00254.0017210043713500
2014-09-24254.00255.00254.00254.0015320038914400
2014-09-22254.00254.00254.00254.0010430026492200
2014-09-19254.00254.00254.00254.008700022098000
2014-09-18254.00255.00254.00255.0012870032690800
2014-09-17254.00255.00254.00254.005790014721600
2014-09-16254.00255.00254.00254.0017930045545100
2014-09-12255.00255.00254.00254.008820022421100
2014-09-11254.00255.00254.00254.005710014503500
2014-09-10255.00255.00254.00254.0034740088543400
2014-09-09254.00255.00254.00255.009390023853000
2014-09-08254.00255.00254.00254.0012020030531200
2014-09-05254.00255.00254.00254.001174000299210000
2014-09-04254.00255.00254.00254.0010400026418200
2014-09-03254.00255.00254.00254.0032510082576100
2014-09-02254.00255.00254.00254.0019920050605000
2014-09-01254.00255.00254.00254.0024040061065200
2014-08-29254.00255.00254.00255.0035320089776200
2014-08-28254.00255.00254.00254.0024880063201200
2014-08-27254.00255.00254.00254.0030040076322700
2014-08-26254.00255.00254.00254.00759000192802000
2014-08-25254.00255.00254.00255.00758300192625000
2014-08-22255.00255.00254.00254.0037450095202500
2014-08-21254.00255.00254.00254.0019430049352400
2014-08-20254.00255.00254.00255.0029700075476300
2014-08-19254.00255.00254.00254.0029150074061000
2014-08-18254.00255.00254.00254.00428700108944800
2014-08-15254.00255.00254.00255.00490500124630600
2014-08-14254.00255.00254.00254.0034910088718700
2014-08-13254.00255.00254.00255.00547600139167700
2014-08-12254.00255.00254.00254.00994900252778700
2014-08-11254.00255.00254.00254.002008900510342700
2014-08-08254.00255.00254.00254.00100751002559261000
2014-08-07231.00231.00231.00231.0022190051258900
2014-08-06184.00184.00180.00181.0028250051302700
2014-08-05180.00185.00179.00185.0031480057457700
2014-08-04180.00180.00178.00179.0021370038302000
2014-08-01178.00180.00178.00178.0023350041609600
2014-07-31181.00182.00180.00180.0022610040797300
2014-07-30181.00182.00180.00180.0011000019871100
2014-07-29183.00183.00180.00180.0048910088567300
2014-07-28183.00184.00181.00182.0016160029453900
2014-07-25185.00185.00181.00182.0045360083075000
2014-07-24186.00186.00183.00184.0020830038329100
2014-07-23186.00187.00184.00184.0033230061717000
2014-07-22182.00185.00181.00184.0028580052367600
2014-07-18185.00189.00182.00182.00676200125196700
2014-07-17187.00189.00184.00187.0049090091569200
2014-07-16188.00191.00183.00184.00931700174291200
2014-07-15207.00208.00184.00188.002501200487444300
2014-07-14194.00213.00185.00199.0050888001009445800
2014-07-11170.00171.00168.00169.006690011347900
2014-07-10168.00172.00168.00169.0011000018642400
2014-07-09169.00174.00167.00167.0041820071401000
2014-07-08168.00170.00168.00169.007020011895600
2014-07-07168.00169.00167.00169.009730016335500
2014-07-04166.00168.00165.00168.0011540019244600
2014-07-03167.00168.00165.00166.0012070020104300
2014-07-02168.00168.00166.00168.00547009157500
2014-07-01166.00168.00165.00166.006140010228000
2014-06-30164.00165.00163.00165.00270004432600
2014-06-27166.00166.00163.00163.008450013872900
2014-06-26165.00166.00164.00165.00428007052300
2014-06-25165.00165.00164.00165.009140015060100
2014-06-24166.00166.00164.00166.009290015387100
2014-06-23175.00175.00160.00166.00816500135487400
2014-06-20170.00174.00170.00174.0012880022239000
2014-06-19173.00173.00170.00171.0011280019450100
2014-06-18168.00173.00167.00173.0020760035444000
2014-06-17167.00168.00165.00168.006310010521700
2014-06-16171.00172.00168.00168.0024710042094800
2014-06-13165.00170.00164.00169.0028890048287400
2014-06-12164.00165.00162.00165.009130014951300
2014-06-11163.00165.00161.00165.0014960024509300
2014-06-10159.00163.00159.00163.0012980020967700
2014-06-09160.00162.00158.00162.0021020033544800
2014-06-06158.00159.00154.00157.008620013573000
2014-06-05158.00160.00156.00158.006860010849400
2014-06-04156.00160.00155.00158.0014900023578600
2014-06-03155.00156.00154.00156.0016410025466100
2014-06-02152.00155.00152.00155.0010040015492000
2014-05-30153.00154.00152.00153.00111001701000
2014-05-29152.00154.00152.00153.006620010131700
2014-05-28152.00152.00151.00151.00409006208000
2014-05-27150.00153.00150.00153.00627009470500
2014-05-26151.00152.00151.00152.00231003501700
2014-05-23152.00152.00150.00152.00545008265900
2014-05-22150.00151.00150.00151.00360005405100
2014-05-21149.00151.00149.00150.00439006564800
2014-05-20149.00152.00149.00150.00472007071900
2014-05-19152.00152.00149.00150.00522007839200
2014-05-16152.00152.00150.00151.00383005766800
2014-05-15151.00152.00150.00152.00538008133600
2014-05-14152.00153.00151.00152.00172002614500
2014-05-13153.00153.00151.00152.00632009578400
2014-05-12153.00153.00151.00153.00473007188000
2014-05-09153.00153.00151.00153.006980010633600
2014-05-08152.00154.00150.00154.0020500031195000
2014-05-07151.00153.00150.00152.00408006180900
2014-05-02151.00152.00150.00152.00162002447300
2014-05-01150.00152.00149.00151.00210003165300
2014-04-30151.00152.00150.00150.00465006993500
2014-04-28151.00153.00149.00151.00420006355200
2014-04-25152.00152.00149.00151.009220013930000
2014-04-24151.00152.00150.00151.00460006919600
2014-04-23150.00152.00150.00152.00645009704900
2014-04-22150.00151.00148.00150.00380005689200
2014-04-21149.00150.00148.00150.00373005576600
2014-04-18150.00150.00148.00148.00399005935700
2014-04-17150.00150.00148.00150.00199002969100
2014-04-16148.00150.00145.00149.00475007013300
2014-04-15148.00148.00147.00147.0089001312000
2014-04-14145.00148.00145.00148.00483007053900
2014-04-11147.00148.00146.00147.00450006584500
2014-04-10148.00149.00147.00147.006970010334900
2014-04-09151.00151.00147.00148.0014210021168300
2014-04-08152.00153.00150.00151.00596009012200
2014-04-07152.00153.00151.00152.00189002875000
2014-04-04152.00153.00152.00152.00168002556700
2014-04-03153.00154.00152.00153.00251003836100
2014-04-02153.00154.00152.00152.00309004733300
2014-04-01154.00155.00151.00153.007060010791600
2014-03-31152.00154.00152.00154.00301004595000
2014-03-28152.00154.00151.00153.00341005183900
2014-03-27152.00152.00150.00152.00363005480400
2014-03-26156.00156.00150.00153.0017030025967800
2014-03-25157.00157.00153.00156.007390011563500
2014-03-24150.00158.00150.00155.00420006442200
2014-03-20155.00155.00150.00152.0013650020807900
2014-03-19157.00157.00155.00157.00299004661900
2014-03-18156.00158.00154.00156.00336005244700
2014-03-17156.00157.00151.00155.0011100017020300
2014-03-14156.00159.00155.00158.008410013190100
2014-03-13159.00159.00157.00159.00254004015500
2014-03-12158.00160.00157.00158.00448007082400
2014-03-11160.00161.00156.00158.006360010097400
2014-03-10160.00161.00159.00160.00559008925000
2014-03-07160.00160.00158.00160.006540010412800
2014-03-06159.00160.00156.00159.00610009641200
2014-03-05156.00159.00155.00157.00424006663800
2014-03-04154.00159.00154.00156.006520010164400
2014-03-03157.00157.00151.00157.007750011940200
2014-02-28158.00159.00155.00156.00481007560800
2014-02-27159.00159.00157.00158.00489007754900
2014-02-26159.00159.00157.00158.007090011222800
2014-02-25160.00160.00156.00158.006300010029400
2014-02-24155.00158.00154.00158.00504007824800
2014-02-21154.00159.00153.00156.007480011676500
2014-02-20155.00156.00153.00153.00292004500300
2014-02-19155.00159.00153.00156.00570008826700
2014-02-18151.00155.00151.00154.00483007374000
2014-02-17153.00153.00150.00153.00458006956300
2014-02-14156.00156.00152.00153.008480013053200
2014-02-13156.00157.00155.00156.00547008549300
2014-02-12156.00158.00155.00155.00391006116600
2014-02-10156.00156.00154.00155.006470010012200
2014-02-07155.00156.00154.00154.00614009494500
2014-02-06150.00153.00149.00152.0012140018246400
2014-02-05151.00153.00148.00151.0014580022011500
2014-02-04151.00152.00148.00151.0033150049770900
2014-02-03158.00160.00154.00156.0022800035715900
2014-01-31163.00164.00160.00161.0013110021224300
2014-01-30164.00164.00160.00163.0023480038107700
2014-01-29165.00168.00164.00166.0011780019595200
2014-01-28163.00166.00163.00165.0014770024235000
2014-01-27163.00165.00161.00164.0023710038586300
2014-01-24165.00168.00165.00167.0024450040531600
2014-01-23170.00171.00167.00169.0022120037325700
2014-01-22172.00172.00169.00170.0018290031115100
2014-01-21169.00171.00168.00169.0023370039621700
2014-01-20168.00170.00165.00167.0020520034310300
2014-01-17166.00169.00162.00166.0038160063311100
2014-01-16158.00175.00158.00168.001353500224644800
2014-01-15157.00159.00156.00158.0014010022089300
2014-01-14156.00157.00153.00155.0018560028800200
2014-01-10158.00158.00156.00157.0012200019214200
2014-01-09155.00158.00154.00158.0017400027200900
2014-01-08153.00156.00153.00156.0016300025174300

   ※ 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