[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 
2017-06-283240.003295.003235.003255.008234002691138000
2017-06-273165.003225.003160.003200.005603001792584500
2017-06-263160.003185.003140.003140.004055001282472000
2017-06-233135.003135.003115.003130.003822001195736000
2017-06-223130.003145.003100.003105.003896001213276000
2017-06-213105.003120.003070.003115.008100002508339500
2017-06-203150.003185.003145.003160.005999001900382500
2017-06-193110.003130.003090.003110.004243001319585500
2017-06-163105.003170.003095.003115.0010741003354578000
2017-06-153160.003160.003080.003095.008384002603213000
2017-06-143200.003205.003155.003170.005802001840088000
2017-06-133210.003220.003175.003200.007872002515789500
2017-06-123245.003325.003235.003250.007695002518853000
2017-06-093190.003240.003185.003225.006974002242732500
2017-06-083220.003235.003185.003190.006321002024692000
2017-06-073115.003215.003115.003200.009659003064307000
2017-06-063100.003130.003085.003110.0010072003128662000
2017-06-053190.003195.003110.003125.0012715003982927500
2017-06-023135.003250.003135.003245.0013320004283681500
2017-06-013105.003125.003080.003100.009252002868661500
2017-05-313120.003140.003105.003125.007773002428171000
2017-05-303105.003145.003080.003145.004755001480243500
2017-05-293155.003155.003100.003105.005398001684366000
2017-05-263150.003180.003140.003150.005655001786131000
2017-05-253155.003165.003125.003150.006616002083613500
2017-05-243210.003230.003170.003190.004577001460842000
2017-05-233185.003195.003165.003170.004553001446745500
2017-05-223210.003220.003185.003205.006210001989845000
2017-05-193140.003170.003115.003165.009467002979201000
2017-05-183110.003150.003110.003150.0010042003143839500
2017-05-173180.003180.003150.003155.006641002100369000
2017-05-163185.003220.003175.003205.006422002057952500
2017-05-153225.003230.003125.003155.0014628004622246000
2017-05-123355.003365.003225.003255.0011340003708821500
2017-05-113395.003400.003370.003390.004861001645835000
2017-05-103370.003420.003350.003350.009225003110827500
2017-05-093410.003410.003340.003360.008356002814722500
2017-05-083435.003450.003410.003425.009897003397278500
2017-05-023355.003425.003355.003400.006384002169042000
2017-05-013315.003365.003305.003350.004899001635901000
2017-04-283335.003355.003300.003315.006766002246817000
2017-04-273350.003360.003320.003350.006948002319697000
2017-04-263370.003390.003335.003370.006975002345542500
2017-04-253225.003325.003225.003310.008864002919463000
2017-04-243240.003255.003195.003200.006367002051639500
2017-04-213235.003245.003185.003200.009657003096579000
2017-04-203160.003210.003135.003175.007572002404962500
2017-04-193165.003180.003110.003165.007972002512588000
2017-04-183225.003270.003205.003215.006043001954826500
2017-04-173185.003210.003125.003200.007822002484699000
2017-04-143180.003210.003135.003200.008786002799183000
2017-04-133205.003215.003140.003190.009463003001896500
2017-04-123245.003260.003220.003245.006095001973633000
2017-04-113220.003280.003205.003280.006697002180846500
2017-04-103260.003270.003225.003255.007371002394518500
2017-04-073225.003255.003185.003210.0013723004415146000
2017-04-063200.003250.003185.003200.0012010003856475000
2017-04-053260.003270.003225.003260.009231003000476000
2017-04-043275.003275.003205.003235.0013731004442160000
2017-04-033370.003370.003260.003315.0012149004015792500
2017-03-313360.003455.003355.003370.0013097004460867000
2017-03-303365.003410.003350.003355.009214003111014500
2017-03-293400.003435.003380.003390.006707002277153000
2017-03-283410.003450.003395.003400.008351002853005000
2017-03-273435.003435.003365.003380.009934003360831500
2017-03-243450.003500.003435.003470.006330002197522000
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

   ※ 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