[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 
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
2016-04-21188.00190.00186.00189.0042600080221000
2016-04-20190.00191.00187.00188.0024900047002000
2016-04-19186.00189.00184.00189.0022200041513000
2016-04-18183.00187.00180.00183.0018100033069000
2016-04-15191.00191.00185.00188.0022100041696000
2016-04-14189.00191.00187.00190.0030600057877000
2016-04-13183.00187.00183.00186.0014100025976000
2016-04-12178.00183.00178.00179.0028300051012000
2016-04-11177.00179.00172.00176.0020500036069000
2016-04-08169.00179.00169.00175.0031100053813000
2016-04-07171.00175.00170.00172.0020400035092000
2016-04-06172.00173.00169.00172.0019500033472000
2016-04-05180.00180.00171.00172.0024500042512000
2016-04-04177.00180.00175.00180.0017900031932000
2016-04-01184.00184.00177.00177.0030500054608000
2016-03-31184.00186.00182.00182.0017400031916000
2016-03-30187.00188.00183.00184.0017900033061000
2016-03-29187.00189.00185.00189.0017500032607000
2016-03-28190.00191.00186.00191.0026600050032000
2016-03-25188.00189.00186.00186.0012800023984000
2016-03-24189.00189.00185.00187.0015900029803000
2016-03-23194.00194.00190.00190.0013900026638000
2016-03-22192.00193.00189.00192.0017500033512000
2016-03-18190.00193.00188.00189.0025800048944000
2016-03-17190.00195.00189.00190.0021800041641000
2016-03-16190.00192.00188.00188.0027700052444000
2016-03-15195.00195.00188.00190.0037600071967000
2016-03-14194.00196.00191.00194.0019400037562000
2016-03-11185.00193.00184.00191.0036000067486000
2016-03-10186.00189.00182.00187.0023400043589000
2016-03-09184.00184.00181.00182.0020500037349000
2016-03-08187.00191.00183.00186.0035600066635000
2016-03-07191.00192.00187.00187.0035700067532000
2016-03-04184.00190.00183.00189.0036400068332000
2016-03-03182.00185.00181.00184.0023100042298000
2016-03-02179.00183.00177.00182.0054800098945000
2016-03-01174.00176.00171.00174.0048700084170000
2016-02-29178.00180.00174.00174.0038500068094000
2016-02-26176.00179.00173.00176.0050300088773000
2016-02-25173.00177.00173.00174.0032500056763000
2016-02-24170.00174.00168.00171.0042500073015000
2016-02-23179.00179.00171.00171.0037100064751000
2016-02-22177.00180.00174.00175.0034900061584000
2016-02-19182.00183.00176.00177.0055900099824000
2016-02-18189.00189.00184.00184.00644000120055000
2016-02-17186.00191.00182.00184.0019100035450000
2016-02-16186.00194.00185.00186.0036800069524000
2016-02-15182.00186.00178.00186.0034600063321000
2016-02-12172.00181.00170.00170.00695000121319000
2016-02-10189.00190.00181.00181.0042300077981000
2016-02-09195.00196.00189.00189.0033500064346000
2016-02-08197.00202.00196.00200.0027600055084000
2016-02-05200.00201.00196.00199.0030500060605000
2016-02-04203.00207.00202.00202.0017400035445000
2016-02-03209.00209.00202.00204.0022000044919000
2016-02-02215.00215.00210.00211.0030100063805000
2016-02-01216.00218.00214.00216.0046300099784000
2016-01-29200.00211.00197.00210.00866000177296000
2016-01-28197.00199.00194.00195.0035500069711000
2016-01-27197.00202.00197.00199.0041000081878000
2016-01-26195.00196.00191.00191.0037700072988000
2016-01-25201.00205.00196.00200.0038700077528000
2016-01-22189.00201.00189.00201.0034300066999000
2016-01-21193.00197.00184.00184.0047200090992000
2016-01-20200.00204.00195.00195.0047000093570000
2016-01-19198.00203.00197.00200.0040100080166000
2016-01-18199.00202.00197.00202.0015400030676000
2016-01-15207.00209.00203.00203.0031000063715000
2016-01-14205.00208.00202.00206.0030600062680000
2016-01-13208.00210.00207.00208.0025400052826000
2016-01-12213.00214.00203.00203.00503000104404000
2016-01-08218.00220.00215.00215.0041200089862000
2016-01-07223.00224.00220.00220.0022000048663000
2016-01-06229.00229.00224.00224.0020900047158000
2016-01-05226.00230.00226.00227.0027300062395000
2016-01-04229.00236.00228.00228.0024300056239000
2015-12-30230.00233.00229.00232.0025600059107000
2015-12-29229.00230.00226.00230.0018700042704000
2015-12-28224.00231.00224.00231.0028800065627000
2015-12-25225.00226.00220.00220.0034000075425000
2015-12-24226.00229.00225.00226.00495000112086000
2015-12-22226.00228.00225.00225.0036600082896000
2015-12-21230.00231.00228.00228.0041000093910000
2015-12-18235.00240.00234.00234.00559000132464000
2015-12-17240.00240.00235.00236.0032900078295000
2015-12-16236.00237.00233.00236.0024900058494000
2015-12-15241.00241.00232.00233.0024900058714000
2015-12-14239.00243.00239.00241.0023500056603000
2015-12-11246.00246.00244.00246.00416000102240000
2015-12-10240.00244.00239.00239.0020900050243000
2015-12-09243.00243.00240.00240.0016300039386000
2015-12-08249.00249.00240.00243.0031700077217000
2015-12-07249.00249.00245.00246.0017800044019000
2015-12-04245.00248.00245.00245.0013800033954000
2015-12-03251.00253.00249.00250.0024200060728000
2015-12-02255.00257.00254.00254.0020200051601000
2015-12-01250.00256.00250.00256.0039000098833000
2015-11-30247.00250.00246.00250.0022600056165000
2015-11-27252.00252.00245.00247.0027000067265000
2015-11-26250.00251.00248.00250.0018500046160000

   ※ 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