[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 
2017-11-212714.002745.002668.002734.00281900768163300
2017-11-202695.002727.002695.002717.00164500446511400
2017-11-172747.002759.002710.002737.00220500602690500
2017-11-162637.002732.002630.002724.00264300712795400
2017-11-152775.002775.002675.002682.004700001277466200
2017-11-142831.002838.002803.002805.00204200575375600
2017-11-132850.002870.002826.002842.00199000566722600
2017-11-102844.002889.002842.002865.00184400528060200
2017-11-092896.002949.002857.002893.00315400918048500
2017-11-082902.002903.002840.002891.004350001251574100
2017-11-072865.003055.002863.002940.0012262003636874500
2017-11-062715.002730.002681.002715.00312200846387700
2017-11-022682.002712.002661.002706.00188900509016200
2017-11-012657.002685.002636.002681.00194400518563800
2017-10-312656.002672.002645.002655.00167000443477000
2017-10-302677.002677.002642.002657.00227600604551500
2017-10-272650.002677.002644.002677.00265800708273400
2017-10-262623.002635.002616.002627.00190900501685100
2017-10-252642.002645.002609.002616.00142000372446200
2017-10-242606.002642.002603.002639.00180400473982400
2017-10-232623.002623.002602.002606.00144500377111500
2017-10-202556.002602.002556.002599.00171500443691500
2017-10-192600.002600.002561.002567.00169000435244300
2017-10-182614.002622.002577.002587.00181100469619200
2017-10-172604.002619.002581.002619.00265700691994200
2017-10-162570.002619.002570.002587.00243600632413400
2017-10-132560.002579.002546.002574.00214800550841700
2017-10-122531.002569.002521.002564.00282800721660300
2017-10-112515.002544.002515.002532.00309600783927500
2017-10-102474.002503.002472.002501.00291500726125200
2017-10-062477.002483.002468.002472.00169600419437300
2017-10-052482.002492.002462.002469.00191400473506100
2017-10-042490.002496.002471.002482.00137200340447000
2017-10-032499.002506.002482.002495.00185600462645900
2017-10-022499.002500.002477.002492.00163400407195800
2017-09-292489.002493.002471.002478.00201800500344700
2017-09-282491.002493.002458.002490.00213200527357600
2017-09-272478.002506.002459.002478.00213500528341500
2017-09-262505.002517.002482.002511.00239800600846300
2017-09-252503.002526.002499.002507.00223500560728900
2017-09-222520.002526.002487.002498.00284400711505700
2017-09-212557.002578.002521.002524.004265001088043000
2017-09-202609.002609.002589.002607.00294600766604200
2017-09-192625.002625.002587.002622.00280800733182000
2017-09-152635.002635.002595.002614.004082001064984800
2017-09-142622.002649.002611.002627.00246500648485900
2017-09-132589.002640.002587.002623.00264900693674400
2017-09-122563.002582.002546.002577.00268100688981100
2017-09-112550.002582.002538.002543.00382900977294300
2017-09-082476.002547.002476.002532.004636001165444300
2017-09-072450.002490.002440.002470.00218800540227400
2017-09-062423.002462.002411.002452.00242200593064300
2017-09-052520.002520.002415.002428.00326200797991300
2017-09-042507.002532.002468.002480.00166700414695100
2017-09-012500.002515.002485.002507.00270900677215000
2017-08-312480.002489.002472.002480.00340200842820000
2017-08-302447.002470.002441.002459.00275600676110500
2017-08-292395.002427.002386.002419.00311200750421400
2017-08-282380.002417.002378.002410.00247600594502600
2017-08-252358.002379.002335.002373.00167000395123600
2017-08-242342.002374.002342.002367.00141100333512600
2017-08-232364.002375.002342.002354.00179100421781600
2017-08-222330.002335.002319.002331.00121600283040900
2017-08-212300.002331.002300.002329.00188600436657100
2017-08-182295.002296.002268.002293.00176000402154000
2017-08-172289.002309.002280.002306.00170600391920700
2017-08-162260.002286.002253.002281.00266000604223900
2017-08-152269.002282.002251.002262.00236100535361300
2017-08-142300.002302.002262.002263.00356400812395700
2017-08-102362.002362.002328.002332.00275400644328700
2017-08-092363.002370.002305.002362.00393500923983400
2017-08-082322.002406.002322.002384.007097001682932000
2017-08-072300.002318.002284.002313.00323600745819000
2017-08-042270.002294.002270.002281.00299500683619500
2017-08-032248.002281.002246.002276.00180900410292700
2017-08-022251.002270.002246.002257.00127000286955400
2017-08-012221.002272.002217.002251.00241200543053500
2017-07-312221.002250.002218.002233.00256700574441000
2017-07-282249.002269.002236.002248.00357300804095600
2017-07-272228.002248.002221.002231.00246400550807500
2017-07-262240.002240.002219.002227.00193200430191000
2017-07-252230.002235.002226.002230.00286100638190900
2017-07-242201.002216.002191.002214.00184500406672100
2017-07-212199.002212.002185.002212.00255500563056700
2017-07-202159.002214.002152.002206.00440100965995800
2017-07-192147.002158.002124.002148.00350600752105500
2017-07-182130.002135.002107.002133.00259000550189800
2017-07-142134.002158.002132.002149.00204800439519200
2017-07-132117.002133.002112.002131.00235200499941300
2017-07-122118.002120.002102.002105.00364500769325100
2017-07-112129.002142.002079.002128.006149001306521300
2017-07-102175.002176.002158.002161.00220100476530000
2017-07-072165.002176.002162.002166.00140800305045000
2017-07-062151.002178.002151.002172.0098200213051700
2017-07-052148.002176.002145.002173.00196000424082600
2017-07-042188.002190.002144.002146.00394900852230000
2017-07-032184.002196.002170.002177.00328300716345700
2017-06-302220.002220.002178.002188.00276000604775600
2017-06-292235.002241.002205.002229.00193100429328000
2017-06-282250.002265.002226.002227.00369400827792100
2017-06-272247.002258.002232.002237.00233400522570900
2017-06-262229.002242.002226.002239.00159300356179500
2017-06-232227.002234.002218.002229.00292800651618800
2017-06-222214.002227.002199.002210.00293800649747100
2017-06-212204.002234.002201.002226.00404600899915100
2017-06-202190.002212.002186.002196.00266400585598000
2017-06-192181.002197.002175.002182.00355100775594900
2017-06-162159.002183.002124.002135.009787002097709700
2017-06-152184.002198.002150.002178.006011001305841700
2017-06-142228.002248.002218.002221.00225800503026600
2017-06-132210.002228.002210.002221.00271700603553600
2017-06-122228.002236.002216.002234.00336200748600800
2017-06-092249.002262.002233.002242.00245700552086700
2017-06-082269.002272.002240.002242.00316500713312900
2017-06-072288.002294.002253.002269.00241300547691000
2017-06-062290.002299.002240.002264.004467001011464000
2017-06-052250.002299.002250.002289.004719001076556500
2017-06-022236.002281.002219.002236.006658001492307900
2017-06-012170.002238.002169.002236.006314001397328500
2017-05-312156.002169.002140.002160.00277500598863900
2017-05-302168.002183.002142.002177.00352600765210300
2017-05-292153.002181.002135.002172.006607001429341400
2017-05-262169.002194.002105.002106.006881001466502100
2017-05-252160.002226.002160.002219.005989001319239100
2017-05-242144.002162.002129.002160.00295800635632800
2017-05-232145.002170.002124.002138.00345100740700400
2017-05-222170.002175.002105.002128.006644001420474100
2017-05-192170.002181.002146.002174.005173001120406100
2017-05-182140.002204.002137.002182.007485001633297800
2017-05-172045.002181.002041.002173.0011126002376352500
2017-05-162010.002113.002000.002053.007639001580683100
2017-05-151972.001972.001933.001942.00240200467582100
2017-05-121958.001975.001955.001975.00309300608089000
2017-05-111966.001967.001946.001962.00224900440176300
2017-05-101973.001989.001962.001970.00235800464933200
2017-05-091973.001986.001964.001971.00252900499209700
2017-05-081940.001972.001935.001968.00368400722001300
2017-05-021874.001916.001874.001915.00312900595480500
2017-05-011877.001880.001862.001872.00146500273925800
2017-04-281854.001874.001854.001867.00228200425734200
2017-04-271839.001853.001832.001852.00173200319744500
2017-04-261836.001843.001833.001842.00243600448137800
2017-04-251815.001825.001808.001822.00223900407272600
2017-04-241797.001809.001784.001804.00182200327652100
2017-04-211772.001791.001755.001789.00220300391304300
2017-04-201790.001793.001764.001774.00142700253484900
2017-04-191764.001786.001763.001785.00226000402713900
2017-04-181764.001773.001749.001758.00101700178867700
2017-04-171749.001763.001745.001758.00154400270743500
2017-04-141769.001769.001736.001741.00174100304546300
2017-04-131781.001781.001754.001764.00245100432355200
2017-04-121804.001819.001792.001797.00256100461646700
2017-04-111810.001824.001808.001823.00229900417883700
2017-04-101815.001820.001798.001815.00214300388399500
2017-04-071809.001814.001783.001800.00317100571265700
2017-04-061820.001829.001784.001789.00362300653430600
2017-04-051812.001836.001805.001830.00343100625863100
2017-04-041807.001814.001788.001808.00386800697565000
2017-04-031787.001814.001784.001801.00353800636827800
2017-03-311819.001820.001787.001787.00287600517877900
2017-03-301835.001849.001806.001806.00288500526692300
2017-03-291805.001828.001796.001827.00220300400522400
2017-03-281815.001820.001801.001820.00355200644309400
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

   ※ 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。 

Twitter