[6005 東証1部] 三浦工業 日足 時系列データ

[6005 東証1部] 三浦工業 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-271795.001810.001785.001794.00203700365585900
2017-03-241782.001819.001778.001813.00300200542169900
2017-03-231800.001810.001769.001781.00325200580544100
2017-03-221795.001822.001793.001816.00267700484820800
2017-03-211805.001838.001805.001824.00305400557191100
2017-03-171795.001814.001793.001798.00308600555570100
2017-03-161791.001811.001777.001810.00241700435654900
2017-03-151810.001816.001797.001811.00226300408886800
2017-03-141835.001835.001811.001825.00213900390112200
2017-03-131826.001839.001814.001829.00329800602584300
2017-03-101810.001850.001810.001826.006129001119777800
2017-03-091766.001791.001759.001787.00318500568015100
2017-03-081743.001765.001741.001761.00254000446423900
2017-03-071745.001750.001737.001738.00243700424432300
2017-03-061759.001759.001734.001735.00191000332499200
2017-03-031765.001769.001758.001767.00171500302485000
2017-03-021766.001791.001763.001768.00205200363830400
2017-03-011727.001763.001721.001762.00261900457541700
2017-02-281748.001760.001730.001730.00280600488316000
2017-02-271729.001746.001724.001733.00244700424391900
2017-02-241742.001745.001726.001729.00181100314050700
2017-02-231731.001744.001726.001741.00108400188331400
2017-02-221737.001741.001724.001725.00154300266735800
2017-02-211730.001743.001725.001737.00148700258060800
2017-02-201734.001734.001712.001727.00181200312249000
2017-02-171730.001740.001722.001735.00162700282095500
2017-02-161766.001767.001727.001730.00328600570791700
2017-02-151788.001807.001764.001766.00416400739293200
2017-02-141768.001796.001765.001775.006709001196426500
2017-02-131762.001762.001741.001751.00479200838101200
2017-02-101748.001750.001732.001741.00251400437528500
2017-02-091763.001763.001720.001721.00262600454633800
2017-02-081738.001758.001735.001758.00348300609512800
2017-02-071825.001833.001725.001760.0010374001826890200
2017-02-061820.001841.001790.001840.00461000840901600
2017-02-031793.001820.001784.001798.00294000529993700
2017-02-021823.001833.001790.001791.00430500779113200
2017-02-011783.001811.001781.001802.00359200646733300
2017-01-311775.001802.001775.001792.00303700544722100
2017-01-301817.001824.001787.001808.00302300545831900
2017-01-271820.001825.001802.001805.00205200371528200
2017-01-261810.001820.001804.001809.00391300708990300
2017-01-251782.001793.001764.001784.00295400526592600
2017-01-241760.001765.001735.001742.00295000515458100
2017-01-231770.001777.001757.001770.00246600436570200
2017-01-201766.001793.001763.001779.00295600526145400
2017-01-191770.001783.001765.001770.00206600365854400
2017-01-181750.001775.001740.001760.00337700593649000
2017-01-171742.001760.001724.001747.00466500815269500
2017-01-161750.001759.001742.001751.00212700372464600
2017-01-131761.001762.001739.001747.00273500478316400
2017-01-121780.001780.001742.001763.00327000575506100
2017-01-111800.001808.001774.001775.00277400495740500
2017-01-101806.001816.001778.001785.00411100737373700
2017-01-061815.001831.001805.001824.00468400854016100
2017-01-051783.001835.001773.001824.00511400930775000
2017-01-041796.001800.001774.001784.00406000725811500
2016-12-301760.001779.001753.001776.00124800220645200
2016-12-291778.001788.001744.001762.00302500533277900
2016-12-281765.001799.001765.001791.00411300735146100
2016-12-271804.001805.001756.001757.00548500971822500
2016-12-261812.001823.001800.001801.00312500565804000
2016-12-221807.001830.001791.001796.00377600681208600
2016-12-211850.001855.001802.001808.00363500662658500
2016-12-201783.001825.001782.001820.00347100627841000
2016-12-191780.001784.001767.001784.00275600489956100
2016-12-161785.001795.001757.001766.00441200781581600
2016-12-151777.001780.001759.001767.00339500601364300
2016-12-141764.001773.001746.001762.00377400665503900
2016-12-131730.001773.001706.001767.00538900943368300
2016-12-121696.001726.001687.001719.00382300654341200
2016-12-091655.001681.001651.001678.00368700614704200
2016-12-081690.001698.001682.001695.00348200588557600
2016-12-071650.001661.001632.001660.00285100471013300
2016-12-061678.001678.001654.001663.00372700620324800
2016-12-051685.001687.001665.001683.00360000604302100
2016-12-021749.001755.001688.001689.00555500949573900
2016-12-011754.001763.001737.001745.00463600811337300
2016-11-301779.001779.001725.001726.00394300687106500
2016-11-291790.001803.001754.001760.00289900512622100
2016-11-281758.001786.001753.001764.00330100584069200
2016-11-251798.001807.001769.001785.00470500840401000
2016-11-241760.001777.001727.001759.00550500964755900
2016-11-221762.001771.001732.001741.00503900880749300
2016-11-211774.001795.001762.001780.00379000675232100
2016-11-181791.001791.001755.001770.005816001027965100
2016-11-171751.001800.001745.001773.00499600887108400
2016-11-161741.001763.001730.001760.00371800651941600
2016-11-151753.001755.001695.001705.00388600665154200
2016-11-141716.001738.001710.001725.00377800651887000
2016-11-111711.001713.001649.001662.006909001158782500
2016-11-101781.001783.001705.001713.00512500886376900
2016-11-091758.001783.001693.001711.007126001234224500
2016-11-081680.001754.001628.001728.008553001455236500
2016-11-071782.001782.001731.001731.006154001076334200
2016-11-041791.001798.001684.001703.009417001624609900
2016-11-021810.001825.001803.001820.00379300687851100
2016-11-011813.001826.001803.001823.00268100487195600
2016-10-311813.001819.001797.001813.00395400715690800
2016-10-281820.001833.001807.001819.007571001377559300
2016-10-271798.001825.001786.001817.006178001116775500
2016-10-261787.001797.001775.001784.00355300633849900
2016-10-251790.001795.001781.001790.00207900371940300
2016-10-241780.001802.001762.001790.00358600640917600
2016-10-211813.001813.001780.001784.00427800767008100
2016-10-201799.001821.001797.001818.00300500544858300
2016-10-191812.001823.001803.001812.00404600733279900
2016-10-181800.001820.001800.001816.00304200551421700
2016-10-171824.001824.001797.001807.00223900404400900
2016-10-141812.001829.001805.001826.00381500693878700
2016-10-131807.001818.001796.001817.00359900651647300
2016-10-121822.001836.001800.001807.006151001113596600
2016-10-111834.001858.001833.001848.00485100895669000
2016-10-071855.001860.001833.001845.006658001227198600
2016-10-061916.001916.001827.001839.0011348002104902300
2016-10-051980.001985.001914.001922.007101001378003800
2016-10-042003.002005.001960.001980.00446500883534900
2016-10-032019.002019.001962.001992.00495600983342900
2016-09-302019.002038.002003.002013.00308500624056300
2016-09-292054.002054.002005.002042.00393100799015500
2016-09-282063.002070.002017.002040.00291800593425800
2016-09-272020.002075.001952.002073.005711001160270900
2016-09-262000.002045.001990.002033.00450600912188900
2016-09-232005.002041.001992.002031.00479900972620900
2016-09-211984.001989.001940.001983.006068001196150200
2016-09-201957.001995.001951.001988.00301600598653900
2016-09-161951.001973.001925.001965.0019365003796982500
2016-09-151996.001996.001930.001941.006516001274422600
2016-09-142013.002045.001987.002002.007069001421625500
2016-09-131953.002039.001931.002020.0012483002496935700
2016-09-121880.001910.001873.001902.00225800428887300
2016-09-091935.001945.001900.001916.00306100586696800
2016-09-081921.001937.001897.001937.00407500782866900
2016-09-071903.001944.001900.001937.00447300861129800
2016-09-061871.001964.001855.001940.006986001341909800
2016-09-051900.001910.001861.001877.00369400692937900
2016-09-021900.001910.001881.001890.00440800833679000
2016-09-011955.001958.001902.001914.00449100860116700
2016-08-311950.001958.001900.001953.00382100738916500
2016-08-301951.001954.001909.001934.00333500643850000
2016-08-291997.002012.001918.001957.00318700623507500
2016-08-261996.002008.001965.001970.00293300580331600
2016-08-252001.002024.001975.001986.00234000466114700
2016-08-241976.002009.001944.002000.00299300595273900
2016-08-231948.001987.001948.001961.00420100826160300
2016-08-221917.001952.001891.001947.00284000548658400
2016-08-191930.001935.001866.001907.00489000928221300
2016-08-181989.002014.001917.001923.00395900771321700
2016-08-171984.002002.001955.001983.00354400701030500
2016-08-162020.002022.001967.001985.00290700578733300
2016-08-152033.002036.002004.002009.00228900461578600
2016-08-122031.002057.002006.002030.00348800709178000
2016-08-101984.002020.001974.002017.00249200500264600
2016-08-091971.002000.001942.001996.00232500461049000
2016-08-082019.002024.001930.001950.005275001033627900
2016-08-052020.002045.001958.001999.005437001084761600
2016-08-042055.002064.002018.002047.007011001428020000
2016-08-032017.002072.002004.002065.00487900997602100
2016-08-022029.002169.001934.002067.0013067002691207600
2016-08-012311.002325.002268.002279.00298700684885400
2016-07-292325.002366.002273.002361.00359200833641600
2016-07-282329.002349.002315.002325.00169900396024400
2016-07-272378.002387.002345.002358.00254600601349100
2016-07-262331.002358.002309.002345.00222000520120200
2016-07-252376.002380.002328.002334.00278200653554500
2016-07-222369.002387.002351.002386.00205800488811400
2016-07-212398.002398.002341.002390.00314900748717600
2016-07-202319.002389.002293.002383.00370500877200900
2016-07-192266.002322.002229.002321.00387600891513100
2016-07-152330.002343.002266.002276.00373300855117300
2016-07-142313.002356.002302.002327.00253700591418000
2016-07-132380.002382.002295.002307.005022001164785500
2016-07-122343.002377.002334.002334.00212900499736700
2016-07-112263.002340.002262.002310.00239200553094000
2016-07-082255.002283.002216.002216.00218900490428900
2016-07-072256.002282.002233.002245.00254200573163800
2016-07-062274.002302.002252.002285.00325200741012100
2016-07-052317.002341.002297.002316.00203400471502200
2016-07-042307.002343.002291.002343.00247000574272000
2016-07-012291.002352.002290.002342.00221900517349800
2016-06-302327.002329.002272.002281.00298100682376900
2016-06-292307.002324.002272.002304.00259800597992100
2016-06-282230.002329.002230.002285.00406300931068400
2016-06-272214.002288.002213.002278.00364900827593800
2016-06-242306.002319.002162.002176.00437100967047300
2016-06-232316.002331.002275.002290.00236900543483100
2016-06-222278.002297.002254.002288.00304400694187200
2016-06-212238.002293.002216.002291.004632001050678700
2016-06-202253.002266.002222.002246.005957001335414800
2016-06-172255.002273.002222.002222.007370001649078800
2016-06-162310.002313.002245.002249.00420900955899800
2016-06-152347.002371.002305.002310.00404000937378100
2016-06-142367.002404.002328.002356.00300700708835900
2016-06-132382.002405.002336.002354.00404900956255100
2016-06-102429.002431.002410.002422.00390800946843300
2016-06-092426.002461.002422.002455.00251100614871300
2016-06-082437.002456.002385.002434.005768001393262900
2016-06-072421.002478.002421.002453.006388001565018500
2016-06-062352.002411.002340.002403.006892001645357900
2016-06-032303.002355.002302.002355.004469001043583100
2016-06-022300.002326.002251.002281.00384100876457200
2016-06-012347.002374.002324.002332.00404000946114500
2016-05-312301.002340.002281.002339.005468001269550000
2016-05-302248.002304.002230.002301.006875001569954100
2016-05-272221.002252.002217.002237.00287100642705500
2016-05-262223.002225.002176.002192.00199900439302000
2016-05-252199.002228.002165.002199.00317200696927700
2016-05-242159.002171.002130.002155.00194000418415400
2016-05-232164.002184.002151.002159.00453900981743200
2016-05-202170.002205.002167.002180.00222400485289900
2016-05-192149.002178.002125.002173.00255700551736300
2016-05-182137.002149.002113.002136.00381200813984100
2016-05-172104.002156.002086.002142.006043001284675900
2016-05-162121.002187.002115.002147.007515001611813100
2016-05-131994.002002.001972.001981.00319400635059800
2016-05-121980.001992.001937.001991.00429900846813600
2016-05-112037.002047.001996.002010.00295300595079800
2016-05-101964.002014.001964.002010.00352900704975300
2016-05-091961.002000.001949.001973.00366900724054800
2016-05-062008.002022.001944.001960.006199001219884600
2016-05-022000.002031.001992.002022.00301400606284000
2016-04-282095.002116.002050.002061.00282200585228300
2016-04-272113.002126.002064.002070.00282900588665600
2016-04-262089.002122.002058.002112.00298800628719500
2016-04-252135.002135.002084.002103.00299700630878000
2016-04-222127.002132.002072.002127.00465700977767600
2016-04-212175.002178.002117.002140.00393600841034600
2016-04-202150.002173.002134.002151.00218200469527500
2016-04-192120.002161.002120.002146.00305500654281300
2016-04-182039.002097.002027.002086.00277800576990300
2016-04-152079.002117.002064.002113.00403100846860100
2016-04-142084.002092.002045.002088.004834001001510600
2016-04-132055.002087.002043.002061.00320600660258800
2016-04-122024.002049.002016.002039.00212600432530500
2016-04-112014.002032.001988.002026.00246700496801600
2016-04-081970.002058.001962.002033.00387100779121200
2016-04-072007.002051.001991.002014.00379400765191800
2016-04-062011.002029.001984.002025.00297500599042400
2016-04-052067.002068.002010.002014.00193300392255900
2016-04-042051.002099.002051.002074.00376800782587800
2016-04-012100.002105.002045.002051.004911001012335500
2016-03-312098.002121.002086.002101.004867001026569900
2016-03-302078.002103.002061.002087.00400600836896900
2016-03-292083.002115.002078.002083.00434500909288400
2016-03-282070.002098.002044.002094.005030001047265200
2016-03-252051.002093.002051.002088.00458500952280100
2016-03-242015.002062.002015.002041.00430200878043300
2016-03-231975.002010.001975.002004.00422300843982200
2016-03-221920.001973.001920.001961.00284800556337700
2016-03-181900.001915.001894.001905.00395200751629100

   ※ 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