[3404 東証1部] 三菱レ 日足 時系列データ

[3404 東証1部] 三菱レ (繊維製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-09-27336.00339.00325.00334.00103930003450835000
2010-09-24339.00345.00337.00337.00698000236848000
2010-09-22345.00347.00343.00345.00398000137601000
2010-09-21356.00356.00346.00348.00607000213908000
2010-09-17347.00354.00346.00354.001137000398247000
2010-09-16349.00352.00344.00346.00593000206405000
2010-09-15336.00351.00334.00349.00781000268715000
2010-09-14343.00343.00337.00339.0025100085167000
2010-09-13344.00348.00341.00343.00646000221936000
2010-09-10328.00345.00327.00343.002458000816149000
2010-09-09325.00335.00325.00331.00388000128496000
2010-09-08329.00332.00322.00323.00642000208600000
2010-09-07334.00342.00332.00334.00887000298206000
2010-09-06333.00333.00324.00331.0024400080298000
2010-09-03326.00329.00322.00327.00432000140935000
2010-09-02326.00326.00317.00322.0028100090242000
2010-09-01314.00321.00313.00320.0030000095267000
2010-08-31324.00325.00313.00313.00443000140225000
2010-08-30335.00335.00328.00330.00872000289267000
2010-08-27317.00329.00317.00327.00367000118599000
2010-08-26323.00324.00317.00320.00391000125267000
2010-08-25324.00324.00312.00316.00625000198211000
2010-08-24326.00326.00321.00321.0022500072818000
2010-08-23328.00331.00327.00328.00355000116445000
2010-08-20332.00334.00327.00327.0029400097024000
2010-08-19333.00341.00333.00338.0022100074632000
2010-08-18332.00336.00331.00334.0027200090633000
2010-08-17326.00336.00326.00331.0021000069606000
2010-08-16332.00332.00326.00328.0024400080223000
2010-08-13334.00341.00331.00335.00957000319802000
2010-08-12330.00340.00329.00337.00592000197797000
2010-08-11342.00343.00336.00336.00389000131592000
2010-08-10360.00360.00346.00346.00476000167546000
2010-08-09353.00359.00351.00356.00329000116661000
2010-08-06348.00356.00346.00356.0024300085680000
2010-08-05351.00355.00345.00348.00729000254382000
2010-08-04362.00369.00347.00347.00988000352469000
2010-08-03359.00365.00359.00363.00330000119405000
2010-08-02358.00362.00351.00356.0026700095559000
2010-07-30360.00360.00351.00352.00501000177141000
2010-07-29359.00365.00357.00364.00380000137417000
2010-07-28369.00370.00360.00365.00567000206627000
2010-07-27352.00361.00352.00357.0026700095375000
2010-07-26351.00355.00348.00353.0026700094072000
2010-07-23348.00348.00341.00344.0025300087161000
2010-07-22343.00343.00336.00336.00398000134494000
2010-07-21343.00350.00339.00347.00690000238681000
2010-07-20330.00341.00330.00339.00356000119658000
2010-07-16346.00346.00333.00333.001225000412080000
2010-07-15348.00350.00345.00346.00458000158981000
2010-07-14342.00357.00342.00354.00674000236167000
2010-07-13340.00343.00336.00337.00419000142264000
2010-07-12339.00347.00339.00339.0023000078739000
2010-07-09347.00347.00337.00340.00866000298528000
2010-07-08344.00350.00339.00339.00451000154755000
2010-07-07336.00342.00332.00336.00632000212755000
2010-07-06330.00340.00328.00337.00497000166327000
2010-07-05337.00342.00335.00336.00333000112398000
2010-07-02326.00338.00326.00334.00542000180417000
2010-07-01322.00326.00320.00323.00622000200779000
2010-06-30330.00332.00322.00322.00598000194673000
2010-06-29347.00350.00337.00337.00409000139754000
2010-06-28350.00355.00347.00349.0025100087697000
2010-06-25363.00364.00352.00353.00484000172405000
2010-06-24364.00367.00362.00362.0021400077942000
2010-06-23362.00365.00361.00362.0019900072143000
2010-06-22374.00375.00369.00369.00420000156257000
2010-06-21372.00376.00371.00375.00318000119026000
2010-06-18366.00368.00364.00366.0027000098716000
2010-06-17365.00368.00363.00364.0021700079199000
2010-06-16374.00374.00366.00367.00406000150457000
2010-06-15357.00368.00357.00367.00434000157972000
2010-06-14350.00361.00350.00359.00320000114201000
2010-06-11354.00354.00344.00346.0036280001281583000
2010-06-10334.00339.00332.00338.0023200077989000
2010-06-09330.00338.00330.00334.00735000244283000
2010-06-08331.00338.00331.00333.00671000224162000
2010-06-07338.00340.00334.00334.00452000152237000
2010-06-04344.00353.00344.00346.00448000155644000
2010-06-03339.00349.00339.00346.00471000162392000
2010-06-02328.00342.00328.00335.00487000163606000
2010-06-01331.00336.00331.00333.00385000128227000
2010-05-31335.00337.00331.00333.00697000232591000
2010-05-28341.00347.00335.00338.001092000371483000
2010-05-27321.00337.00321.00336.00711000235303000
2010-05-26331.00336.00324.00329.001181000389467000
2010-05-25340.00340.00328.00329.00894000298353000
2010-05-24348.00351.00341.00346.00936000323324000
2010-05-21338.00346.00336.00342.001021000348588000
2010-05-20354.00358.00349.00350.00703000247303000
2010-05-19360.00361.00353.00358.001171000417891000
2010-05-18376.00385.00365.00367.00819000304083000
2010-05-17380.00383.00375.00381.00872000330427000
2010-05-14388.00397.00384.00385.001215000472279000
2010-05-13386.00393.00377.00392.001028000396113000
2010-05-12376.00382.00376.00378.00642000243028000
2010-05-11382.00395.00375.00377.001047000400613000
2010-05-10368.00375.00365.00374.001335000496802000
2010-05-07370.00373.00360.00368.002000000733770000
2010-05-06386.00388.00377.00378.001426000544090000
2010-04-30391.00399.00390.00394.001411000558428000
2010-04-28386.00389.00384.00388.001323000511670000
2010-04-27388.00400.00388.00394.00883000348506000
2010-04-26387.00396.00387.00396.001093000428763000
2010-04-23380.00383.00378.00378.001799000682993000
2010-04-22385.00388.00381.00381.001128000431687000
2010-04-21381.00391.00381.00390.00870000337142000
2010-04-20392.00392.00381.00384.00600000231176000
2010-04-19383.00386.00382.00384.00697000267820000
2010-04-16393.00396.00387.00391.00700000273685000
2010-04-15396.00398.00392.00394.00637000251755000
2010-04-14399.00401.00399.00399.00403000160877000
2010-04-13400.00403.00399.00400.00872000349366000
2010-04-12402.00404.00398.00399.00788000316502000
2010-04-09397.00403.00397.00400.0026320001048826000
2010-04-08398.00401.00398.00398.00805000321345000
2010-04-07397.00402.00396.00397.00836000333603000
2010-04-06403.00407.00397.00399.00881000353068000
2010-04-05404.00408.00402.00404.00888000359073000
2010-04-02396.00404.00396.00403.001287000516955000
2010-04-01398.00405.00396.00400.001904000761016000
2010-03-31393.00399.00393.00395.001286000509878000
2010-03-30390.00401.00386.00401.0041830001652032000
2010-03-29390.00396.00389.00395.00774000304379000
2010-03-26384.00398.00384.00398.001703000665156000
2010-03-25381.00388.00381.00388.001096000422274000
2010-03-24381.00392.00381.00383.001883000724621000
2010-03-23375.00388.00375.00388.001449000553977000
2010-03-19375.00380.00375.00380.0034040001290000000
2010-03-18377.00378.00377.00377.001544000583003000
2010-03-17377.00378.00373.00376.002174000818070000
2010-03-16378.00379.00378.00378.002106000797009000
2010-03-15379.00380.00378.00380.002435000922920000
2010-03-12379.00379.00378.00378.0044170001673385000
2010-03-11378.00379.00378.00378.001356000513053000
2010-03-10379.00380.00378.00378.0045540001725839000
2010-03-09379.00380.00379.00379.002445000927304000
2010-03-08380.00380.00379.00380.002050000777822000
2010-03-05379.00380.00379.00380.0044440001684635000
2010-03-04378.00379.00378.00379.0036790001393141000
2010-03-03378.00379.00378.00378.0057740002182655000
2010-03-02378.00378.00377.00378.0029930001130682000
2010-03-01377.00378.00377.00378.0044610001683820000
2010-02-26377.00378.00377.00377.0033810001274732000
2010-02-25377.00378.00377.00377.0043840001653246000
2010-02-24377.00378.00377.00377.002238000843789000
2010-02-23377.00378.00377.00377.0037310001408002000
2010-02-22377.00378.00377.00377.002163000815769000
2010-02-19377.00378.00377.00377.0043200001629142000
2010-02-18377.00378.00377.00377.0029330001106070000
2010-02-17377.00378.00377.00377.0046370001749368000
2010-02-16374.00374.00373.00373.002598000971345000
2010-02-15373.00373.00372.00372.0033730001257634000
2010-02-12374.00374.00372.00373.0034250001278239000
2010-02-10373.00374.00373.00373.0028890001077823000
2010-02-09373.00373.00372.00372.0065370002436118000
2010-02-08374.00374.00373.00373.001194000445856000
2010-02-05374.00374.00373.00373.001433000535058000
2010-02-04373.00375.00370.00373.00139890005218054000
2010-02-03376.00376.00375.00375.001618000608056000
2010-02-02376.00376.00375.00375.001177000442045000
2010-02-01375.00376.00375.00376.0059050002214447000
2010-01-29374.00376.00374.00375.0071190002669603000
2010-01-28375.00375.00374.00375.002299000861656000
2010-01-27374.00375.00374.00374.001238000463154000
2010-01-26375.00375.00374.00374.002250000842582000
2010-01-25374.00375.00374.00374.001109000414972000
2010-01-22374.00375.00374.00374.001606000600897000
2010-01-21375.00375.00374.00374.001884000705840000
2010-01-20374.00375.00374.00374.0034690001297690000
2010-01-19374.00374.00373.00373.00762000284471000
2010-01-18374.00374.00373.00373.001692000631461000
2010-01-15374.00374.00373.00373.002461000918799000
2010-01-14374.00374.00373.00374.001720000642980000
2010-01-13374.00374.00373.00373.002652000991361000
2010-01-12374.00374.00373.00374.00990000370103000
2010-01-08374.00374.00373.00373.0056600002115770000
2010-01-07374.00374.00373.00374.0030230001130307000
2010-01-06374.00375.00373.00373.0040940001530880000
2010-01-05374.00375.00373.00374.0042570001591818000
2010-01-04374.00374.00373.00374.001660000620617000
2009-12-30373.00374.00373.00373.001465000546964000
2009-12-29374.00374.00373.00373.002014000752537000
2009-12-28373.00374.00373.00374.001154000430779000
2009-12-25373.00374.00372.00372.002355000878033000
2009-12-24372.00373.00372.00373.002184000813104000
2009-12-22371.00372.00371.00372.002569000954526000
2009-12-21371.00371.00370.00370.001681000622814000
2009-12-18370.00371.00369.00371.0027530001019033000
2009-12-17370.00371.00369.00369.0054890002030338000
2009-12-16370.00370.00369.00370.0034010001257570000
2009-12-15370.00370.00369.00369.002044000755869000
2009-12-14369.00370.00369.00369.002045000755409000
2009-12-11369.00370.00368.00370.0067670002498015000
2009-12-10369.00369.00368.00368.0035870001321281000
2009-12-09369.00370.00368.00368.0034600001275791000
2009-12-08369.00369.00368.00368.0044760001650660000
2009-12-07369.00370.00368.00369.0030950001141440000
2009-12-04368.00369.00368.00369.0073030002688414000
2009-12-03370.00371.00368.00369.00228560008446155000
2009-12-02370.00370.00369.00369.0040250001487038000
2009-12-01369.00370.00368.00370.0066150002444157000
2009-11-30369.00370.00368.00370.00109180004031523000
2009-11-27368.00369.00368.00368.0058440002151873000
2009-11-26369.00370.00368.00368.0067180002477721000
2009-11-25368.00369.00367.00369.00160190005898616000
2009-11-24368.00369.00367.00367.0087210003205238000
2009-11-20371.00372.00365.00368.005627000020736944000
2009-11-19335.00351.00335.00351.004172100014096731000
2009-11-18272.00278.00270.00271.0053380001458351000
2009-11-17267.00274.00263.00267.0048090001288975000
2009-11-16283.00284.00263.00271.00107630002900278000
2009-11-13292.00294.00284.00286.0082330002375865000
2009-11-12294.00297.00292.00296.0036780001085198000
2009-11-11290.00298.00287.00297.0040540001190360000
2009-11-10290.00294.00285.00287.0037070001076725000
2009-11-09295.00295.00282.00289.0097390002815467000
2009-11-06308.00308.00302.00303.0049360001501543000
2009-11-05312.00313.00305.00306.0055870001719897000
2009-11-04315.00321.00311.00314.0097410003075826000
2009-11-02314.00315.00312.00315.0043800001372753000
2009-10-30315.00318.00312.00318.0033590001056865000
2009-10-29312.00314.00310.00312.0040040001249231000
2009-10-28315.00316.00313.00314.002914000915912000
2009-10-27315.00317.00311.00316.0039630001247713000
2009-10-26316.00319.00315.00319.002837000899530000
2009-10-23317.00319.00314.00316.0045890001451148000
2009-10-22318.00319.00313.00316.0047170001489345000
2009-10-21319.00320.00318.00318.001850000590047000
2009-10-20320.00321.00320.00321.002353000753721000
2009-10-19319.00321.00318.00319.0038500001229568000
2009-10-16323.00323.00319.00321.0037390001200328000
2009-10-15321.00325.00320.00324.0033430001077404000
2009-10-14322.00323.00318.00322.0035110001125850000
2009-10-13321.00324.00319.00323.0046860001505914000
2009-10-09320.00324.00318.00323.0060490001946457000
2009-10-08317.00320.00315.00320.0034460001094423000
2009-10-07315.00321.00313.00320.0046720001485478000
2009-10-06312.00317.00310.00316.0048950001530278000
2009-10-05319.00320.00309.00309.0062090001944870000
2009-10-02316.00322.00314.00321.0089600002840935000
2009-10-01310.00320.00309.00320.0078930002477622000
2009-09-30308.00309.00306.00308.001895000582474000
2009-09-29308.00310.00307.00310.002593000800090000
2009-09-28310.00311.00305.00309.0046210001421403000
2009-09-25315.00315.00311.00312.002433000761336000
2009-09-24315.00318.00313.00316.002954000931478000
2009-09-18318.00320.00315.00315.0035430001122822000
2009-09-17317.00322.00316.00321.0043940001402081000
2009-09-16314.00318.00313.00316.0042110001329710000

   ※ 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