[3232 東証1部] 三重交通グループホールディングス 日足 時系列データ

[3232 東証1部] 三重交通グループホールディングス (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-09391.00395.00391.00393.009290036441400
2016-12-08393.00395.00392.00395.0010750042320200
2016-12-07395.00395.00391.00392.008040031577300
2016-12-06391.00396.00390.00392.0013310052233600
2016-12-05391.00394.00390.00390.007840030654400
2016-12-02392.00394.00391.00392.003890015259000
2016-12-01397.00398.00391.00392.008480033513200
2016-11-30395.00396.00387.00393.007080027804400
2016-11-29394.00399.00392.00396.009910039128500
2016-11-28393.00396.00392.00396.007290028736100
2016-11-25391.00393.00391.00393.0010080039513700
2016-11-24395.00395.00390.00391.009190036073700
2016-11-22390.00393.00388.00392.008020031352000
2016-11-21390.00391.00387.00390.005900022991800
2016-11-18387.00390.00386.00388.008300032227100
2016-11-17385.00388.00383.00387.006650025642200
2016-11-16387.00387.00379.00385.006000023005100
2016-11-15381.00385.00380.00383.007180027441500
2016-11-14385.00388.00381.00381.005930022735100
2016-11-11385.00385.00381.00382.006320024180200
2016-11-10381.00384.00378.00381.0010150038746300
2016-11-09387.00387.00358.00365.0017230063697200
2016-11-08387.00388.00381.00383.0010590040746500
2016-11-07380.00383.00379.00379.0010750040835900
2016-11-04380.00382.00379.00380.008780033383600
2016-11-02384.00385.00380.00382.0011800045093100
2016-11-01387.00389.00385.00386.007470028817200
2016-10-31387.00388.00386.00387.005110019773900
2016-10-28387.00389.00385.00388.008820034173200
2016-10-27386.00393.00382.00387.0011140043138000
2016-10-26390.00391.00387.00389.0010820042130400
2016-10-25391.00395.00381.00390.007070027547800
2016-10-24391.00395.00391.00395.003040011935400
2016-10-21397.00397.00381.00389.0013410052367000
2016-10-20398.00399.00393.00395.007110028141800
2016-10-19396.00400.00394.00399.007380029402700
2016-10-18387.00391.00387.00389.00254009867900
2016-10-17386.00390.00384.00389.003070011887000
2016-10-14386.00392.00386.00390.003540013760300
2016-10-13390.00391.00381.00388.003980015463800
2016-10-12393.00396.00390.00391.004480017612700
2016-10-11398.00399.00390.00396.006220024591500
2016-10-07404.00404.00393.00396.004520017936700
2016-10-06405.00406.00402.00404.009190037159900
2016-10-05398.00404.00395.00403.008600034558600
2016-10-04394.00398.00392.00398.006290024960400
2016-10-03389.00394.00386.00394.006680026176100
2016-09-30392.00392.00380.00389.007830030284900
2016-09-29404.00404.00386.00393.0017630070055100
2016-09-28392.00403.00390.00400.00315700124899800
2016-09-27393.00393.00388.00393.00730700286916000
2016-09-26391.00394.00388.00393.00297000116276500
2016-09-23389.00392.00386.00391.0012710049413500
2016-09-21385.00386.00377.00385.008960034289800
2016-09-20379.00387.00378.00382.008200031441000
2016-09-16374.00380.00370.00380.009930037462300
2016-09-15370.00372.00368.00371.00267009887900
2016-09-14372.00374.00370.00371.003240012064000
2016-09-13375.00377.00371.00372.007860029301400
2016-09-12371.00376.00371.00375.005160019238100
2016-09-09377.00380.00377.00378.003740014121200
2016-09-08387.00387.00375.00376.006290023868800
2016-09-07372.00385.00371.00384.0010150038541000
2016-09-06370.00374.00368.00374.004100015262000
2016-09-05372.00373.00365.00370.005530020494400
2016-09-02367.00372.00366.00371.0010470038574800
2016-09-01361.00369.00360.00369.008730031914900
2016-08-31362.00364.00360.00362.008850032010700
2016-08-30361.00364.00360.00361.00228008250500
2016-08-29363.00366.00358.00362.009790035559700
2016-08-26357.00359.00357.00359.005830020870700
2016-08-25356.00359.00355.00357.004940017626100
2016-08-24355.00359.00355.00356.009400033504300
2016-08-23357.00359.00355.00355.007200025690900
2016-08-22357.00358.00356.00357.004850017327400
2016-08-19350.00353.00350.00353.007890027681300
2016-08-18356.00356.00351.00351.0010540037228100
2016-08-17359.00360.00352.00358.008520030427800
2016-08-16361.00362.00356.00356.006120021907300
2016-08-15359.00364.00359.00361.005700020593300
2016-08-12356.00359.00355.00359.0010630037941400
2016-08-10357.00357.00350.00352.006900024422000
2016-08-09358.00358.00353.00358.00224007987100
2016-08-08356.00360.00350.00359.009300033058700
2016-08-05349.00352.00348.00350.004550015907600
2016-08-04358.00359.00344.00350.0028030098007400
2016-08-03358.00365.00356.00363.009850035607500
2016-08-02365.00365.00358.00359.008580030912500
2016-08-01372.00372.00364.00365.0012250044897600
2016-07-29370.00376.00365.00375.0013370049529500
2016-07-28375.00375.00369.00373.006550024328300
2016-07-27378.00379.00373.00376.009130034403300
2016-07-26371.00377.00371.00374.0015060056244200
2016-07-25368.00375.00367.00371.0013640050534600
2016-07-22356.00368.00355.00367.0018110065184100
2016-07-21359.00360.00353.00359.007460026582900
2016-07-20354.00357.00351.00356.004540016109000
2016-07-19355.00355.00350.00355.0010940038485200
2016-07-15362.00367.00346.00350.0018890067418000
2016-07-14371.00371.00359.00361.0013210048002000
2016-07-13374.00374.00367.00367.006380023584700
2016-07-12364.00375.00358.00369.0013090048313600
2016-07-11350.00366.00350.00361.0010280036901400
2016-07-08360.00361.00345.00347.0011910041804300
2016-07-07363.00363.00356.00360.009720035054100
2016-07-06369.00372.00362.00369.0016160059372000
2016-07-05374.00379.00373.00377.008010030042000
2016-07-04374.00382.00374.00379.006380024189600
2016-07-01374.00378.00373.00377.008370031467000
2016-06-30378.00381.00372.00373.0011590043618600
2016-06-29362.00377.00362.00373.008880032944900
2016-06-28351.00364.00351.00360.0019400069462700
2016-06-27354.00362.00352.00358.0010730038284300
2016-06-24378.00382.00341.00350.00362300131834000
2016-06-23371.00380.00371.00378.0015680058876200
2016-06-22375.00378.00369.00371.0011520042909800
2016-06-21373.00379.00370.00375.0010320038580900
2016-06-20370.00375.00369.00371.0010190037839900
2016-06-17369.00377.00365.00366.0013030048117800
2016-06-16375.00378.00364.00366.0017370064214600
2016-06-15370.00381.00368.00379.0017630066156200
2016-06-14385.00393.00374.00376.00361500137491800
2016-06-13406.00406.00392.00392.00304500121509400
2016-06-10413.00413.00408.00410.0015740064630700
2016-06-09415.00415.00409.00410.0014300058814100
2016-06-08414.00415.00409.00413.0017830073610600
2016-06-07408.00413.00406.00410.0014710060148000
2016-06-06411.00412.00404.00407.0017190069998500
2016-06-03411.00414.00410.00412.0015450063563000
2016-06-02422.00422.00410.00411.00439600182071100
2016-06-01418.00425.00413.00422.00454600190619300
2016-05-31430.00431.00421.00421.001939600827862100
2016-05-30431.00432.00428.00432.0022720097808200
2016-05-27429.00434.00426.00427.00306300131385000
2016-05-26439.00439.00429.00434.00423700183664100
2016-05-25441.00442.00440.00440.00971900427959300
2016-05-24446.00447.00441.00442.001095700486088700
2016-05-23454.00457.00452.00454.00777100352965500
2016-05-20455.00461.00451.00456.0017880081629600
2016-05-19456.00463.00455.00459.0016950077559400
2016-05-18459.00468.00449.00454.0021710099358300
2016-05-17457.00461.00449.00454.00297000134847200
2016-05-16485.00490.00457.00462.00442200209900200
2016-05-13512.00516.00489.00492.00605100304902300
2016-05-12580.00582.00572.00582.005780033358500
2016-05-11591.00591.00566.00578.009340053862300
2016-05-10590.00598.00586.00589.0013380079119300
2016-05-09580.00594.00580.00590.0011670068455200
2016-05-06570.00585.00565.00577.0010160058435700
2016-05-02561.00570.00554.00568.0012460069995700
2016-04-28569.00578.00555.00570.0015210086368800
2016-04-27559.00568.00558.00564.004570025750300
2016-04-26564.00565.00555.00561.006480036391800
2016-04-25564.00566.00560.00564.004590025836500
2016-04-22564.00568.00550.00566.006060034101400
2016-04-21560.00569.00560.00566.005840032947400
2016-04-20560.00567.00559.00560.006350035730500
2016-04-19561.00569.00557.00561.005550031137800
2016-04-18563.00569.00558.00561.007670043206200
2016-04-15578.00578.00566.00576.0011020063294000
2016-04-14560.00570.00555.00570.007470042023000
2016-04-13562.00570.00550.00555.009300052067000
2016-04-12563.00570.00559.00566.005690032192300
2016-04-11576.00578.00562.00566.005700032391800
2016-04-08581.00584.00553.00565.0016400093141300
2016-04-07586.00597.00574.00593.007820045990300
2016-04-06587.00598.00570.00595.0015960093847700
2016-04-05591.00601.00583.00587.009670056959700
2016-04-04569.00606.00566.00601.00182600108464100
2016-04-01594.00595.00571.00575.0015320088972700
2016-03-31591.00610.00581.00594.00257700153764400
2016-03-30569.00597.00567.00584.00196100114117300
2016-03-29543.00577.00543.00572.00319900179283800
2016-03-28534.00542.00532.00542.00338300181476100
2016-03-25536.00539.00531.00536.0017550093926300
2016-03-24539.00539.00530.00536.005740030741700
2016-03-23532.00545.00531.00540.0010810058328800
2016-03-22509.00533.00509.00526.006410033508100
2016-03-18513.00514.00497.00511.00825200420602000
2016-03-17533.00535.00510.00514.0011970062677900
2016-03-16535.00536.00533.00533.004640024804600
2016-03-15538.00546.00536.00538.006950037517500
2016-03-14544.00548.00536.00542.008350045264900
2016-03-11535.00543.00531.00543.0010860058415400
2016-03-10530.00539.00525.00538.008660046278900
2016-03-09515.00530.00512.00528.009230048069600
2016-03-08554.00560.00511.00521.00305500163330100
2016-03-07525.00561.00523.00556.00328000178733500
2016-03-04518.00527.00502.00525.0018980098302900
2016-03-03495.00527.00495.00527.00197800101019100
2016-03-02493.00501.00492.00495.0013010064577300
2016-03-01470.00493.00470.00490.008920043175900
2016-02-29477.00481.00467.00479.0010900052118500
2016-02-26463.00469.00463.00469.006090028357700
2016-02-25457.00466.00457.00463.003470016019600
2016-02-24445.00457.00443.00456.004770021606400
2016-02-23442.00451.00440.00448.003280014619000
2016-02-22434.00442.00433.00441.003030013262800
2016-02-19436.00436.00432.00436.002430010541400
2016-02-18442.00443.00434.00435.004520019778100
2016-02-17435.00446.00434.00440.003300014497900
2016-02-16435.00445.00434.00434.002520011006100
2016-02-15433.00438.00428.00432.004130017861700
2016-02-12435.00443.00426.00426.006990030258600
2016-02-10446.00455.00443.00449.002370010623000
2016-02-09453.00458.00443.00445.006780030321900
2016-02-08454.00470.00452.00469.003540016355700
2016-02-05457.00460.00454.00456.002920013343900
2016-02-04460.00465.00457.00464.003060014091500
2016-02-03458.00465.00455.00465.002220010234600
2016-02-02467.00469.00460.00463.003140014590000
2016-02-01468.00474.00467.00469.003300015508100
2016-01-29459.00467.00457.00464.003070014202900
2016-01-28460.00462.00458.00460.00141006484400
2016-01-27457.00461.00457.00460.00173007937400
2016-01-26457.00460.00457.00457.003950018063000
2016-01-25455.00457.00452.00457.003670016697500
2016-01-22440.00455.00439.00448.003660016287100
2016-01-21441.00445.00435.00435.005770025351900
2016-01-20449.00451.00445.00447.004870021770100
2016-01-19450.00455.00447.00448.003150014170900
2016-01-18447.00454.00446.00451.00203009113000
2016-01-15456.00456.00450.00455.003240014707500
2016-01-14452.00456.00446.00452.006260028166400
2016-01-13452.00460.00450.00454.002550011580500
2016-01-12455.00458.00451.00451.004390019908400
2016-01-08459.00461.00455.00455.003590016420100
2016-01-07469.00475.00459.00459.005500025620900
2016-01-06464.00471.00464.00469.004180019531000
2016-01-05461.00475.00455.00463.003940018302200
2016-01-04459.00464.00457.00461.003390015603000
2015-12-30461.00465.00457.00459.004410020312100
2015-12-29459.00467.00457.00461.002940013587200
2015-12-28467.00467.00456.00458.004050018806100
2015-12-25454.00456.00452.00453.002780012600800
2015-12-24451.00452.00448.00452.004520020336400
2015-12-22456.00456.00450.00450.003820017291000
2015-12-21455.00458.00452.00456.00218009902700
2015-12-18463.00464.00455.00460.00201009242000
2015-12-17461.00464.00454.00460.004130018979300
2015-12-16464.00467.00436.00458.0010940049504400
2015-12-15468.00469.00461.00467.002890013451600
2015-12-14455.00470.00453.00470.003020013903000
2015-12-11458.00463.00458.00460.005900027055800
2015-12-10465.00468.00460.00461.003060014170400
2015-12-09464.00471.00463.00469.002320010845800
2015-12-08467.00470.00462.00469.002640012331600
2015-12-07472.00475.00469.00469.003520016570600
2015-12-04465.00476.00465.00472.003940018504500
2015-12-03468.00472.00468.00469.002410011310900

   ※ 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