[5632 東証1部] 三菱製鋼 日足 時系列データ

[5632 東証1部] 三菱製鋼 (鉄鋼)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-28238.00240.00233.00233.0030100070842000
2017-04-27233.00240.00233.00238.00613000145413000
2017-04-26231.00234.00230.00233.0033000076725000
2017-04-25224.00231.00224.00229.00458000104680000
2017-04-24225.00227.00222.00225.0030700069056000
2017-04-21223.00224.00222.00223.0023800053046000
2017-04-20219.00224.00219.00222.0024400054056000
2017-04-19218.00224.00217.00221.0033800074581000
2017-04-18220.00223.00218.00220.0030000066094000
2017-04-17216.00219.00215.00217.0022500048844000
2017-04-14215.00221.00214.00220.00504000109507000
2017-04-13221.00221.00217.00221.0039100085820000
2017-04-12225.00226.00222.00224.0029500065952000
2017-04-11229.00230.00228.00228.0016300037303000
2017-04-10233.00234.00229.00231.0013300030768000
2017-04-07227.00230.00225.00228.0033500076334000
2017-04-06232.00232.00226.00226.0032000073199000
2017-04-05235.00235.00233.00233.0023000053738000
2017-04-04237.00237.00231.00232.0032800076438000
2017-04-03239.00239.00235.00236.00457000108369000
2017-03-31246.00246.00240.00240.00455000110430000
2017-03-30248.00250.00245.00247.0026400065318000
2017-03-29251.00251.00243.00247.00419000103077000
2017-03-28242.00247.00242.00247.00453000111119000
2017-03-27241.00241.00239.00241.0037500090107000
2017-03-24242.00246.00242.00244.0028200068895000
2017-03-23242.00243.00241.00242.0023100055907000
2017-03-22250.00250.00242.00243.00778000190903000
2017-03-21253.00253.00252.00252.0012200030794000
2017-03-17256.00256.00253.00255.0021100053724000
2017-03-16253.00256.00252.00256.0021000053533000
2017-03-15254.00255.00252.00253.0031400079554000
2017-03-14256.00257.00255.00257.0015000038410000
2017-03-13258.00258.00254.00255.0019600050111000
2017-03-10257.00258.00255.00256.00505000129416000
2017-03-09259.00259.00255.00256.0019600050249000
2017-03-08259.00260.00256.00257.0035600091529000
2017-03-07261.00263.00259.00260.0023300060848000
2017-03-06259.00265.00259.00263.00396000104074000
2017-03-03260.00261.00258.00259.00393000102062000
2017-03-02262.00263.00260.00261.0036400095205000
2017-03-01256.00262.00254.00260.00953000246517000
2017-02-28249.00258.00249.00256.00574000146573000
2017-02-27249.00251.00247.00248.00436000108367000
2017-02-24256.00256.00249.00250.00878000220961000
2017-02-23260.00260.00256.00259.00453000116710000
2017-02-22257.00261.00257.00260.0027600071545000
2017-02-21257.00258.00253.00256.00665000170539000
2017-02-20261.00262.00259.00261.0022500058644000
2017-02-17263.00265.00261.00264.0035900094465000
2017-02-16260.00263.00258.00263.00412000107532000
2017-02-15260.00263.00260.00262.0031500082291000
2017-02-14257.00260.00256.00258.0037200095941000
2017-02-13257.00257.00252.00256.00436000111229000
2017-02-10253.00256.00251.00254.0033500084929000
2017-02-09250.00251.00247.00249.00436000108633000
2017-02-08252.00254.00249.00254.0037500094401000
2017-02-07254.00256.00251.00252.0039400099883000
2017-02-06256.00256.00251.00255.00394000100167000
2017-02-03252.00257.00246.00250.00634000158856000
2017-02-02258.00258.00251.00252.00443000112358000
2017-02-01255.00260.00254.00256.00501000128533000
2017-01-31257.00262.00256.00258.00543000140231000
2017-01-30261.00263.00259.00260.0035300091854000
2017-01-27256.00265.00251.00264.00731000190574000
2017-01-26257.00260.00254.00257.00650000167447000
2017-01-25254.00257.00253.00255.00621000158349000
2017-01-24241.00253.00239.00251.00882000217990000
2017-01-23246.00247.00242.00244.00421000103122000
2017-01-20243.00253.00240.00247.001960000479587000
2017-01-19230.00235.00227.00235.00472000109344000
2017-01-18226.00229.00222.00228.00459000103529000
2017-01-17233.00233.00224.00226.00575000130869000
2017-01-16239.00239.00233.00234.0022100051883000
2017-01-13236.00240.00235.00240.00514000122172000
2017-01-12237.00239.00233.00239.0036300085811000
2017-01-11234.00237.00234.00236.0011600027324000
2017-01-10236.00236.00231.00233.0023400054537000
2017-01-06235.00235.00232.00234.0024300056864000
2017-01-05240.00240.00235.00235.0026500062889000
2017-01-04233.00239.00232.00239.0042100099432000
2016-12-30226.00228.00224.00228.0013400030347000
2016-12-29230.00230.00224.00227.0030100068011000
2016-12-28228.00231.00227.00231.0016800038555000
2016-12-27229.00229.00226.00228.0027400062460000
2016-12-26232.00232.00229.00230.0020400046857000
2016-12-22231.00232.00229.00232.0018900043616000
2016-12-21237.00237.00230.00233.0036300084558000
2016-12-20233.00237.00232.00236.0034700081578000
2016-12-19239.00239.00233.00235.0034700081657000
2016-12-16237.00241.00236.00240.00436000104312000
2016-12-15240.00243.00237.00241.0038600092759000
2016-12-14244.00244.00240.00241.0027700066862000
2016-12-13236.00244.00233.00244.00553000132586000
2016-12-12244.00245.00235.00238.00634000151559000
2016-12-09244.00245.00240.00242.00532000129038000
2016-12-08241.00243.00236.00243.00600000144149000
2016-12-07230.00243.00230.00243.00989000233203000
2016-12-06227.00229.00224.00228.00701000158964000
2016-12-05221.00224.00218.00224.00479000106039000
2016-12-02225.00227.00219.00221.00695000154280000
2016-12-01230.00230.00225.00227.00533000121206000
2016-11-30227.00228.00225.00227.00570000129251000
2016-11-29228.00234.00223.00227.001161000263965000
2016-11-28211.00221.00210.00221.00739000160148000
2016-11-25209.00213.00205.00209.0047700099727000
2016-11-24205.00211.00204.00210.0035100072697000
2016-11-22200.00202.00198.00202.0033100066277000
2016-11-21198.00200.00196.00200.0024800049127000
2016-11-18195.00197.00195.00197.0028400055586000
2016-11-17194.00195.00192.00195.0016100031202000
2016-11-16195.00195.00192.00194.0024300047013000
2016-11-15192.00196.00189.00191.0026300050540000
2016-11-14188.00192.00188.00192.0036300069265000
2016-11-11187.00188.00185.00187.0031900059575000
2016-11-10185.00185.00181.00184.0036900067654000
2016-11-09185.00186.00171.00174.00583000103164000
2016-11-08184.00185.00183.00184.0015700028958000
2016-11-07186.00186.00182.00183.0020400037412000
2016-11-04182.00183.00181.00182.0017100031148000
2016-11-02186.00186.00182.00184.0021000038675000
2016-11-01189.00189.00186.00187.0018100033938000
2016-10-31188.00190.00187.00189.0019700037220000
2016-10-28188.00191.00187.00190.00612000115629000
2016-10-27186.00190.00185.00190.0029800055782000
2016-10-26185.00186.00183.00186.0022400041505000
2016-10-25188.00189.00185.00186.0024700046189000
2016-10-24188.00188.00186.00188.0023600044177000
2016-10-21188.00189.00186.00188.0031200058615000
2016-10-20184.00187.00184.00187.0019000035264000
2016-10-19180.00185.00180.00184.0035700065437000
2016-10-18181.00182.00180.00180.0010100018223000
2016-10-17180.00182.00180.00181.0021200038287000
2016-10-14180.00180.00177.00180.0018500033109000
2016-10-13178.00181.00178.00180.0045400081575000
2016-10-12177.00178.00175.00177.0028300050034000
2016-10-11177.00179.00176.00179.0028300050266000
2016-10-07174.00177.00174.00177.0018000031592000
2016-10-06174.00177.00174.00176.0029000050858000
2016-10-05171.00174.00170.00174.0034400059284000
2016-10-04170.00171.00169.00170.0023300039607000
2016-10-03169.00169.00167.00169.0020600034653000
2016-09-30166.00169.00165.00167.0016700027940000
2016-09-29168.00170.00168.00169.0018900031929000
2016-09-28169.00169.00165.00169.0013200022126000
2016-09-27168.00170.00165.00170.0024300040856000
2016-09-26167.00169.00166.00167.0014700024627000
2016-09-23167.00168.00165.00167.0027200045435000
2016-09-21164.00167.00162.00167.0028700047230000
2016-09-20162.00164.00162.00164.0019300031474000
2016-09-16162.00163.00160.00163.0032600052649000
2016-09-15160.00161.00159.00161.0031200049965000
2016-09-14165.00165.00158.00160.00882000142226000
2016-09-13167.00167.00165.00165.0014100023405000
2016-09-12166.00167.00165.00165.0016800027869000
2016-09-09168.00169.00166.00167.0028000046975000
2016-09-08169.00170.00167.00168.0021100035577000
2016-09-07166.00169.00166.00168.0017500029283000
2016-09-06168.00169.00167.00168.0011900020035000
2016-09-05168.00170.00168.00168.0018800031778000
2016-09-02168.00168.00165.00166.0013500022510000
2016-09-01166.00168.00165.00167.0017200028670000
2016-08-31164.00166.00163.00166.0020900034430000
2016-08-30162.00164.00161.00163.0011800019183000
2016-08-29164.00164.00162.00163.0027400044713000
2016-08-26161.00162.00160.00161.0013800022209000
2016-08-25162.00162.00161.00161.0014500023424000
2016-08-24161.00163.00161.00162.008600013938000
2016-08-23163.00163.00161.00161.0014300023152000
2016-08-22163.00165.00161.00163.0017500028565000
2016-08-19161.00164.00161.00162.0016900027449000
2016-08-18161.00163.00160.00160.0013500021741000
2016-08-17161.00163.00161.00162.0021100034175000
2016-08-16165.00165.00162.00162.0017600028742000
2016-08-15165.00167.00164.00165.0013700022642000
2016-08-12170.00170.00167.00167.0010800018154000
2016-08-10169.00170.00167.00169.0017300029175000
2016-08-09167.00167.00165.00167.0012500020788000
2016-08-08165.00167.00165.00167.0011100018430000
2016-08-05166.00166.00163.00163.0012200020057000
2016-08-04162.00166.00161.00166.0014000022919000
2016-08-03164.00164.00161.00161.0024500039729000
2016-08-02167.00168.00166.00166.0012300020495000
2016-08-01169.00171.00166.00168.0024900041968000
2016-07-29167.00172.00166.00172.0029200049387000
2016-07-28168.00169.00166.00169.0019800033216000
2016-07-27168.00171.00168.00169.0032600055290000
2016-07-26171.00171.00166.00167.0027800046734000
2016-07-25169.00171.00168.00171.0018500031414000
2016-07-22167.00169.00167.00168.007800013064000
2016-07-21170.00170.00167.00169.0029400049673000
2016-07-20168.00168.00166.00167.0011000018318000
2016-07-19169.00170.00166.00169.0020100033801000
2016-07-15167.00171.00166.00169.0049400083298000
2016-07-14163.00166.00163.00165.0022000036265000
2016-07-13165.00166.00163.00164.0033900055778000
2016-07-12156.00163.00156.00161.0043000069120000
2016-07-11151.00155.00150.00155.0023100035338000
2016-07-08149.00149.00146.00146.0019700029098000
2016-07-07151.00151.00148.00149.0020600030791000
2016-07-06152.00152.00148.00149.0026300039369000
2016-07-05156.00156.00153.00153.0014900022997000
2016-07-04155.00156.00154.00155.0013600021055000
2016-07-01157.00157.00155.00155.0018200028415000
2016-06-30155.00157.00152.00154.0040100061921000
2016-06-29152.00154.00151.00154.0028000042746000
2016-06-28150.00150.00145.00149.0049200072777000
2016-06-27153.00154.00150.00151.0039300059704000
2016-06-24162.00164.00149.00149.00936000144502000
2016-06-23160.00165.00160.00164.0026000042199000
2016-06-22164.00164.00160.00161.0020700033366000
2016-06-21165.00166.00161.00164.0027200044480000
2016-06-20157.00165.00157.00165.0034800056318000
2016-06-17161.00161.00154.00155.0043600068662000
2016-06-16164.00164.00156.00156.0044200070258000
2016-06-15163.00165.00162.00163.0017000027792000
2016-06-14168.00168.00163.00163.0033100054660000
2016-06-13170.00170.00167.00167.0031700053390000
2016-06-10173.00174.00170.00172.0040400069464000
2016-06-09173.00175.00172.00174.0021100036589000
2016-06-08174.00175.00172.00175.0020200035094000
2016-06-07174.00175.00174.00175.007900013786000
2016-06-06172.00174.00171.00174.0025600044171000
2016-06-03174.00175.00173.00174.008700015131000
2016-06-02175.00176.00172.00173.0032700056885000
2016-06-01177.00178.00176.00176.0020400036096000
2016-05-31180.00180.00177.00179.0039400070250000
2016-05-30176.00180.00175.00180.0032100056990000
2016-05-27175.00176.00174.00176.0020500035845000
2016-05-26174.00175.00173.00175.0019800034486000
2016-05-25174.00175.00172.00173.0048500084104000
2016-05-24174.00174.00171.00172.0021600037300000
2016-05-23173.00175.00171.00174.0028700049678000
2016-05-20173.00174.00173.00173.0016700028964000
2016-05-19175.00176.00172.00173.0026100045310000
2016-05-18173.00176.00172.00174.0026700046405000
2016-05-17174.00175.00172.00174.0028900050195000
2016-05-16174.00176.00173.00174.0016500028759000
2016-05-13177.00178.00173.00173.0033500058492000
2016-05-12175.00178.00174.00177.0020700036512000
2016-05-11179.00180.00175.00175.0031400055468000
2016-05-10174.00178.00172.00178.0036600064235000
2016-05-09177.00177.00173.00173.0044200077289000
2016-05-06175.00179.00173.00179.0037000064978000
2016-05-02175.00181.00175.00177.0038900068644000
2016-04-28188.00190.00180.00183.0024800045934000
2016-04-27187.00190.00186.00189.0014400027080000
2016-04-26192.00192.00186.00187.0023100043577000
2016-04-25194.00194.00191.00193.0022400043156000
2016-04-22188.00193.00188.00192.0025200048048000

   ※ 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