[5711 東証1部] 三菱マテリアル 日足 時系列データ

[5711 東証1部] 三菱マテリアル (非鉄金属)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-233455.003490.003435.003475.008718003015803500
2017-03-223500.003505.003440.003460.009623003335099000
2017-03-213600.003615.003560.003570.007626002732318500
2017-03-173650.003655.003620.003625.007091002575489000
2017-03-163640.003675.003640.003665.006258002289882000
2017-03-153625.003640.003610.003635.005565002019666000
2017-03-143680.003700.003625.003625.006799002480059500
2017-03-133635.003645.003590.003645.0010102003662473000
2017-03-103705.003710.003640.003660.0011079004065532000
2017-03-093740.003740.003680.003700.006079002248617000
2017-03-083740.003760.003685.003710.007589002814618000
2017-03-073740.003760.003725.003750.005056001894654000
2017-03-063745.003780.003740.003765.003719001399585500
2017-03-033765.003785.003735.003755.007006002633530000
2017-03-023760.003845.003760.003810.009964003799922500
2017-03-013755.003755.003660.003700.0014628005415248500
2017-02-283715.003785.003715.003730.009851003695765000
2017-02-273685.003715.003640.003700.008336003069393000
2017-02-243835.003840.003705.003720.0012880004836434500
2017-02-233915.003925.003850.003895.006415002491295000
2017-02-223905.003945.003890.003925.007667003007410000
2017-02-213850.003880.003845.003875.004471001729605500
2017-02-203835.003855.003805.003840.004232001621460000
2017-02-173860.003860.003805.003830.004824001844275500
2017-02-163900.003900.003830.003875.005803002244272500
2017-02-153865.003935.003860.003910.008318003254536500
2017-02-143820.003910.003815.003845.0011686004521093000
2017-02-133680.003820.003655.003800.0013476005065924500
2017-02-103605.003615.003535.003595.0019143006854224000
2017-02-093815.003855.003735.003745.008805003332166000
2017-02-083810.003830.003790.003825.004160001587428000
2017-02-073800.003830.003785.003815.006262002387380500
2017-02-063850.003870.003805.003815.005244002005813000
2017-02-033825.003865.003815.003825.006637002544523000
2017-02-023890.003895.003780.003790.007093002711516000
2017-02-013815.003885.003790.003875.006657002567179500
2017-01-313905.003925.003845.003855.008427003267082500
2017-01-303970.003995.003930.003960.006999002766750000
2017-01-274020.004020.003955.003995.006265002498533500
2017-01-263980.004030.003975.004020.0010543004225975000
2017-01-253880.003940.003880.003930.007814003059672000
2017-01-243825.003850.003805.003810.004846001852092000
2017-01-233850.003870.003795.003830.008803003379501000
2017-01-203760.003830.003760.003825.006901002620577500
2017-01-193745.003785.003730.003760.006191002324119500
2017-01-183660.003735.003630.003735.006967002570004500
2017-01-173675.003735.003645.003685.006227002296142500
2017-01-163725.003740.003665.003675.005277001947108000
2017-01-133700.003750.003700.003745.009154003410938000
2017-01-123740.003775.003705.003720.006843002553002500
2017-01-113720.003775.003715.003750.0010040003765370500
2017-01-103690.003695.003605.003650.008616003141907000
2017-01-063690.003710.003645.003670.007998002938872500
2017-01-053770.003815.003705.003725.008764003275119000
2017-01-043625.003725.003615.003725.009312003441282000
2016-12-303570.003600.003535.003590.006328002261275500
2016-12-293620.003630.003580.003600.007070002545312500
2016-12-283660.003710.003655.003675.004890001800442000
2016-12-273585.003665.003570.003640.006551002374908500
2016-12-263650.003665.003615.003630.004703001709891000
2016-12-223680.003700.003650.003690.007002002573788500
2016-12-213745.003765.003660.003690.009517003524619000
2016-12-203690.003725.003660.003710.007918002929425000
2016-12-193755.003765.003680.003710.008840003277346500
2016-12-163790.003825.003790.003795.007855002988083000
2016-12-153755.003780.003700.003755.0011772004403539000
2016-12-143830.003830.003765.003810.006753002562990500
2016-12-133840.003890.003790.003825.0012650004840681000
2016-12-123965.003980.003825.003905.0011759004582914500
2016-12-093870.003930.003850.003925.0015670006107925500
2016-12-083795.003840.003760.003840.0011662004440508000
2016-12-073735.003800.003725.003790.0014427005434695500
2016-12-063595.003705.003590.003695.0016649006101532500
2016-12-053510.003535.003485.003535.0010419003663237500
2016-12-023450.003525.003440.003515.0011219003913566000
2016-12-013445.003540.003435.003465.0015151005287568500
2016-11-303450.003450.003380.003385.0015752005350165000
2016-11-293465.003480.003425.003455.008548002952599000
2016-11-283475.003490.003435.003485.0010663003694402500
2016-11-253450.003510.003440.003470.0017436006055202500
2016-11-243480.003510.003435.003440.0011857004114951000
2016-11-223410.003440.003375.003435.0010371003536346500
2016-11-213440.003450.003355.003385.0010937003707031500
2016-11-183460.003485.003430.003480.008475002940057500
2016-11-173390.003420.003375.003410.009363003185661000
2016-11-163470.003495.003400.003475.0014841005142089500
2016-11-153495.003560.003470.003475.0011430003998723000
2016-11-143420.003535.003400.003500.0014173004947333000
2016-11-113270.003460.003270.003425.0026394009007889000
2016-11-103245.003385.003185.003205.0028292009233381500
2016-11-093050.003110.002832.002884.0012495003689734000
2016-11-083020.003070.003020.003050.007514002291963500
2016-11-073010.003050.002999.003015.007538002272631000
2016-11-042932.002972.002923.002964.005742001694950300
2016-11-022980.003005.002957.002976.005686001694443500
2016-11-013010.003040.002995.003025.006305001901911300
2016-10-313015.003035.002996.003015.007016002115352600
2016-10-282955.003045.002955.003030.0013747004151922900
2016-10-272920.002958.002919.002933.006041001773163900
2016-10-262879.002936.002853.002927.0010401003027590300
2016-10-252805.002862.002805.002839.006884001957414800
2016-10-242757.002815.002757.002806.006182001726361000
2016-10-212760.002787.002749.002755.006527001805379000
2016-10-202708.002748.002691.002748.006775001847949400
2016-10-192731.002742.002711.002725.004919001342018300
2016-10-182710.002722.002693.002720.004743001286882000
2016-10-172679.002724.002673.002711.005109001384672000
2016-10-142663.002682.002637.002682.007592002020631900
2016-10-132741.002749.002681.002684.007565002046050400
2016-10-122735.002750.002713.002722.009371002554771200
2016-10-112754.002823.002754.002785.009107002537623800
2016-10-072720.002761.002701.002754.008359002289180600
2016-10-062777.002800.002728.002730.0013979003853572300
2016-10-052789.002806.002761.002789.009580002669215600
2016-10-042765.002806.002761.002806.005125001432456900
2016-10-032777.002804.002748.002755.005370001487491600
2016-09-302781.002781.002721.002740.007337002011361500
2016-09-292787.002865.002782.002822.0010960003104606900
2016-09-282710.002751.002700.002733.006721001830100600
2016-09-27272.00278.00268.00278.0069870001912066000
2016-09-26277.00277.00271.00273.0075330002062844000
2016-09-23285.00287.00278.00279.0074150002082466000
2016-09-21285.00289.00278.00289.0066460001882904000
2016-09-20280.00286.00278.00284.0066660001884150000
2016-09-16284.00286.00280.00282.0040480001143152000
2016-09-15284.00286.00281.00282.003218000909539000
2016-09-14285.00288.00282.00286.0046840001336668000
2016-09-13292.00294.00287.00288.0053610001555587000
2016-09-12295.00295.00287.00289.0059460001725862000
2016-09-09293.00301.00292.00301.0074820002224927000
2016-09-08296.00297.00291.00293.0057500001683785000
2016-09-07291.00294.00289.00294.0060400001760300000
2016-09-06299.00302.00296.00298.0041990001253343000
2016-09-05300.00305.00299.00299.0061190001847678000
2016-09-02294.00297.00289.00296.0072780002144718000
2016-09-01291.00298.00289.00296.0078820002322563000
2016-08-31285.00293.00285.00292.0077220002236160000
2016-08-30282.00285.00280.00283.003091000873244000
2016-08-29276.00285.00276.00283.0098890002783607000
2016-08-26269.00273.00268.00269.0052690001425005000
2016-08-25270.00271.00266.00269.0066840001795919000
2016-08-24272.00278.00270.00276.0051990001430655000
2016-08-23279.00279.00269.00270.0071520001948332000
2016-08-22283.00284.00276.00281.0059360001664804000
2016-08-19276.00282.00275.00281.0078030002178037000
2016-08-18270.00275.00266.00272.0074020002014657000
2016-08-17263.00274.00263.00274.0076100002050138000
2016-08-16267.00270.00262.00262.0061730001640747000
2016-08-15267.00269.00262.00265.0056170001489088000
2016-08-12275.00276.00271.00272.0066500001814534000
2016-08-10267.00276.00266.00276.0092110002505135000
2016-08-09269.00275.00266.00270.00109580002951529000
2016-08-08276.00287.00274.00284.00102850002901409000
2016-08-05265.00270.00262.00268.0060130001603108000
2016-08-04257.00270.00256.00268.00101280002667886000
2016-08-03260.00262.00256.00256.0072470001874492000
2016-08-02265.00269.00263.00263.0069070001831961000
2016-08-01263.00272.00261.00267.0083200002210715000
2016-07-29271.00276.00265.00272.00122330003309674000
2016-07-28269.00274.00268.00272.0048480001316171000
2016-07-27268.00275.00265.00272.00103940002820347000
2016-07-26274.00275.00263.00265.00118740003168592000
2016-07-25280.00284.00276.00280.0079410002226974000
2016-07-22271.00279.00270.00277.0066610001840242000
2016-07-21269.00276.00268.00275.0092460002526653000
2016-07-20272.00272.00263.00267.00116720003109459000
2016-07-19277.00279.00268.00272.0083930002287268000
2016-07-15280.00285.00277.00281.0099090002784132000
2016-07-14272.00281.00268.00277.0096440002655794000
2016-07-13269.00275.00269.00272.00126870003444783000
2016-07-12263.00266.00259.00263.0085600002249372000
2016-07-11246.00256.00245.00255.0081730002052624000
2016-07-08242.00247.00240.00241.0076900001864059000
2016-07-07243.00248.00241.00243.0093460002279065000
2016-07-06245.00247.00240.00243.0079920001938184000
2016-07-05248.00255.00248.00251.0070820001775933000
2016-07-04244.00252.00244.00251.0070620001757130000
2016-07-01248.00250.00243.00246.0084190002069087000
2016-06-30246.00249.00243.00243.00113360002779200000
2016-06-29242.00247.00240.00241.00107590002614338000
2016-06-28240.00241.00232.00236.00177530004197028000
2016-06-27254.00254.00242.00245.0061310001506792000
2016-06-24275.00275.00243.00246.00130650003356207000
2016-06-23264.00272.00263.00270.0072480001946119000
2016-06-22271.00272.00261.00264.00128490003401182000
2016-06-21273.00279.00272.00277.0070230001939447000
2016-06-20273.00280.00271.00277.0079870002202122000
2016-06-17265.00272.00265.00269.00125730003371039000
2016-06-16272.00275.00260.00261.0089700002373346000
2016-06-15270.00276.00265.00272.0091730002497443000
2016-06-14275.00277.00270.00273.0082150002235737000
2016-06-13278.00278.00272.00273.0062740001722637000
2016-06-10287.00289.00282.00285.00108630003101707000
2016-06-09295.00296.00291.00292.0053980001583164000
2016-06-08298.00298.00292.00295.0083620002462829000
2016-06-07296.00301.00296.00299.0069780002086527000
2016-06-06292.00298.00291.00297.0058990001742722000
2016-06-03298.00298.00293.00297.0058890001741120000
2016-06-02308.00308.00297.00298.00115810003482497000
2016-06-01312.00312.00307.00309.00112280003478209000
2016-05-31315.00320.00314.00320.0050680001615522000
2016-05-30310.00315.00308.00314.0050220001564660000
2016-05-27308.00311.00307.00310.0049810001541526000
2016-05-26314.00316.00308.00309.0065440002029271000
2016-05-25315.00316.00312.00314.0034760001092261000
2016-05-24311.00312.00307.00307.0051800001600135000
2016-05-23313.00315.00307.00313.0051230001595284000
2016-05-20311.00315.00308.00313.0068120002128772000
2016-05-19320.00320.00312.00313.0083490002630058000
2016-05-18319.00324.00317.00323.0074880002402785000
2016-05-17316.00320.00313.00319.0070800002247099000
2016-05-16313.00316.00309.00313.0051240001604672000
2016-05-13331.00333.00310.00312.00147400004683732000
2016-05-12336.00351.00336.00351.00114960003968812000
2016-05-11340.00343.00333.00339.0092960003152102000
2016-05-10327.00335.00322.00334.0064260002118743000
2016-05-09333.00336.00327.00327.0053070001750871000
2016-05-06335.00339.00325.00327.0091260003001889000
2016-05-02336.00341.00331.00336.00105360003530151000
2016-04-28368.00375.00353.00353.0072440002625246000
2016-04-27369.00370.00365.00365.0046010001683989000
2016-04-26372.00372.00357.00365.0069250002521601000
2016-04-25376.00376.00366.00372.0062920002336176000
2016-04-22358.00373.00358.00372.0083560003064017000
2016-04-21361.00366.00357.00365.0069340002512613000
2016-04-20356.00363.00351.00353.0077160002745708000
2016-04-19348.00354.00346.00352.0089360003141153000
2016-04-18327.00344.00327.00336.00109170003672050000
2016-04-15338.00341.00336.00340.0067960002303681000
2016-04-14335.00344.00334.00342.00127140004326916000
2016-04-13320.00328.00317.00327.0086210002789089000
2016-04-12305.00318.00303.00314.0071570002241347000
2016-04-11300.00305.00295.00303.0066550002000771000
2016-04-08290.00306.00290.00301.0085020002536383000
2016-04-07296.00301.00293.00296.0061480001824303000
2016-04-06294.00305.00293.00300.0089120002673367000
2016-04-05301.00302.00295.00297.0071520002128896000
2016-04-04308.00315.00300.00306.00118990003647251000
2016-04-01315.00317.00307.00310.0084250002620711000
2016-03-31322.00325.00317.00318.00126640004058704000
2016-03-30333.00333.00321.00322.0061710002006238000
2016-03-29332.00336.00328.00334.0045250001504432000
2016-03-28332.00337.00332.00337.0048350001619060000
2016-03-25330.00333.00327.00331.0049550001637653000
2016-03-24331.00334.00323.00327.0080730002649170000
2016-03-23346.00349.00338.00339.0053140001813266000
2016-03-22349.00351.00341.00346.0077370002681313000
2016-03-18340.00346.00340.00344.0096100003300170000
2016-03-17341.00349.00337.00340.00135000004611567000
2016-03-16338.00341.00335.00336.0064360002170112000

   ※ 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