[6331 東証1部] 三菱化工機 日足 時系列データ

[6331 東証1部] 三菱化工機 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-26258.00259.00256.00257.0019600050469000
2017-09-25262.00263.00257.00258.0034000088214000
2017-09-22270.00273.00260.00262.00796000211699000
2017-09-21262.00264.00261.00261.0021100055203000
2017-09-20262.00265.00262.00264.0036100094999000
2017-09-19262.00268.00262.00262.00591000156001000
2017-09-15257.00262.00256.00260.00515000133490000
2017-09-14277.00279.00260.00262.002757000742317000
2017-09-13245.00274.00242.00268.0051650001355096000
2017-09-12234.00236.00232.00234.0017300040489000
2017-09-11232.00233.00229.00230.0010400024081000
2017-09-08228.00229.00227.00228.009800022342000
2017-09-07225.00230.00225.00230.009500021600000
2017-09-06223.00226.00220.00225.0017500039195000
2017-09-05228.00230.00223.00223.0023400052732000
2017-09-04231.00232.00228.00230.0014400033086000
2017-09-01229.00231.00227.00231.0016400037603000
2017-08-31227.00230.00226.00227.0018600042361000
2017-08-30232.00232.00226.00227.0013500030726000
2017-08-29228.00230.00226.00228.0022500051366000
2017-08-28234.00235.00228.00232.0013000030101000
2017-08-25235.00236.00234.00234.0010500024662000
2017-08-24236.00237.00234.00235.0011100026107000
2017-08-23241.00241.00235.00237.0017000040419000
2017-08-22238.00240.00237.00240.008500020299000
2017-08-21240.00242.00238.00238.0020700049503000
2017-08-18240.00243.00240.00240.006900016631000
2017-08-17242.00243.00239.00243.0017100041329000
2017-08-16235.00240.00235.00238.0019300045819000
2017-08-15236.00237.00233.00234.008300019504000
2017-08-14237.00237.00230.00230.0024600057361000
2017-08-10238.00239.00235.00237.0019800046906000
2017-08-09238.00239.00236.00238.0016600039417000
2017-08-08242.00244.00239.00241.0016900040742000
2017-08-07239.00244.00238.00241.0023500056552000
2017-08-04239.00240.00236.00237.0019500046401000
2017-08-03240.00242.00239.00241.0012700030534000
2017-08-02244.00244.00240.00242.0012100029217000
2017-08-01245.00246.00241.00243.0017300042057000
2017-07-31246.00249.00243.00243.0016900041466000
2017-07-28249.00250.00245.00246.009700023943000
2017-07-27244.00248.00243.00248.0011300027789000
2017-07-26247.00248.00244.00244.0020000049316000
2017-07-25249.00250.00244.00246.0016600040914000
2017-07-24250.00250.00248.00249.0010700026645000
2017-07-21250.00252.00248.00249.0013600033966000
2017-07-20252.00253.00251.00252.007700019384000
2017-07-19255.00255.00250.00250.0013000032809000
2017-07-18255.00255.00252.00254.0012600031940000
2017-07-14253.00257.00253.00255.007100018099000
2017-07-13256.00257.00253.00254.006100015529000
2017-07-12257.00257.00254.00257.009700024789000
2017-07-11259.00259.00256.00257.0014100036367000
2017-07-10249.00258.00248.00258.0023600059922000
2017-07-07254.00254.00246.00249.0012700031718000
2017-07-06254.00255.00253.00254.007400018787000
2017-07-05246.00254.00246.00254.0016700041690000
2017-07-04250.00250.00245.00247.0019100047317000
2017-07-03253.00253.00250.00250.0012600031708000
2017-06-30249.00252.00247.00251.0016200040255000
2017-06-29253.00253.00251.00251.0017600044330000
2017-06-28254.00255.00252.00252.0021300053904000
2017-06-27258.00258.00254.00256.0015500039605000
2017-06-26255.00257.00255.00256.007900020215000
2017-06-23253.00256.00253.00254.0017500044479000
2017-06-22255.00255.00253.00254.0012400031517000
2017-06-21254.00257.00251.00257.0023900060702000
2017-06-20258.00260.00254.00254.0021200054338000
2017-06-19260.00260.00255.00256.0019700050770000
2017-06-16263.00265.00258.00260.0035500092881000
2017-06-15257.00263.00256.00263.00585000151984000
2017-06-14251.00257.00249.00255.00497000125786000
2017-06-13249.00250.00246.00250.0020400050797000
2017-06-12251.00251.00245.00249.0027700068713000
2017-06-09243.00252.00242.00252.0035300087250000
2017-06-08247.00247.00245.00246.0014300035170000
2017-06-07239.00249.00239.00247.0020200049501000
2017-06-06249.00249.00240.00241.0014900036182000
2017-06-05248.00251.00246.00249.0022100054936000
2017-06-02243.00248.00243.00248.0029900073569000
2017-06-01241.00243.00239.00243.0010100024437000
2017-05-31241.00243.00237.00239.0024000057618000
2017-05-30248.00248.00239.00240.0029800072522000
2017-05-29240.00248.00240.00248.0023900058242000
2017-05-26252.00252.00240.00242.0032600079907000
2017-05-25251.00252.00249.00252.0029700074495000
2017-05-24250.00253.00247.00253.0038200095520000
2017-05-23250.00252.00245.00248.00467000116182000
2017-05-22240.00247.00238.00247.00763000184777000
2017-05-19233.00235.00230.00234.0025800060089000
2017-05-18229.00237.00227.00233.00485000112466000
2017-05-17226.00233.00225.00232.00507000116708000
2017-05-16222.00227.00221.00225.0028300063740000
2017-05-15222.00222.00219.00219.006800014957000
2017-05-12223.00223.00221.00222.0012000026619000
2017-05-11225.00227.00223.00224.0017100038396000
2017-05-10227.00227.00225.00227.0014300032439000
2017-05-09226.00228.00225.00227.0020800047117000
2017-05-08223.00226.00222.00226.0025700057742000
2017-05-02221.00222.00221.00221.009100020120000
2017-05-01220.00221.00218.00221.0012000026373000
2017-04-28218.00218.00216.00216.007200015629000
2017-04-27214.00218.00213.00217.0012000025946000
2017-04-26213.00215.00213.00214.007800016667000
2017-04-25211.00213.00210.00211.0010900022973000
2017-04-24212.00212.00208.00210.007400015526000
2017-04-21211.00211.00209.00210.006600013852000
2017-04-20206.00209.00206.00208.006800014130000
2017-04-19209.00213.00207.00208.0015200031835000
2017-04-18209.00211.00208.00209.007600015906000
2017-04-17204.00210.00204.00209.0018800038910000
2017-04-14207.00207.00204.00207.0013200027216000
2017-04-13208.00208.00206.00208.0013000026874000
2017-04-12212.00215.00209.00209.0013400028191000
2017-04-11210.00213.00210.00210.0011800024898000
2017-04-10210.00210.00208.00210.008000016755000
2017-04-07210.00212.00206.00209.0014400029990000
2017-04-06214.00214.00208.00209.0015500032596000
2017-04-05212.00213.00211.00213.0011200023740000
2017-04-04217.00217.00210.00213.0017100036444000
2017-04-03218.00218.00215.00215.008000017309000
2017-03-31224.00225.00217.00217.0016600036655000
2017-03-30220.00231.00218.00222.0041800093442000
2017-03-29223.00223.00221.00222.0012500027743000
2017-03-28219.00226.00219.00225.0025600056848000
2017-03-27219.00220.00217.00217.0014000030487000
2017-03-24219.00221.00218.00221.007200015832000
2017-03-23216.00219.00216.00219.008600018744000
2017-03-22215.00220.00215.00216.0021000045511000
2017-03-21222.00223.00220.00222.007500016632000
2017-03-17221.00221.00219.00220.009700021325000
2017-03-16221.00223.00221.00221.0015100033452000
2017-03-15224.00225.00220.00221.0019700043797000
2017-03-14224.00225.00223.00225.008400018827000
2017-03-13224.00224.00223.00224.006800015212000
2017-03-10224.00224.00222.00223.0019000042491000
2017-03-09220.00222.00220.00221.008700019206000
2017-03-08224.00224.00219.00220.0014700032524000
2017-03-07222.00224.00222.00224.0012800028554000
2017-03-06223.00224.00222.00223.008600019130000
2017-03-03223.00223.00222.00222.006300014023000
2017-03-02227.00227.00223.00223.0015300034322000
2017-03-01223.00224.00222.00223.006000013385000
2017-02-28223.00224.00222.00223.009800021835000
2017-02-27222.00224.00221.00222.0017300038416000
2017-02-24222.00223.00221.00222.009000020016000
2017-02-23222.00222.00221.00222.0024500054337000
2017-02-22225.00225.00223.00225.006900015486000
2017-02-21224.00224.00222.00224.006700014974000
2017-02-20223.00224.00222.00224.007100015814000
2017-02-17224.00225.00223.00224.0011600025913000
2017-02-16224.00225.00223.00224.006400014350000
2017-02-15224.00224.00222.00223.009200020513000
2017-02-14226.00226.00221.00221.0010800024091000
2017-02-13225.00225.00222.00224.0015400034511000
2017-02-10219.00223.00219.00222.0019700043585000
2017-02-09217.00219.00215.00219.0012000026036000
2017-02-08214.00217.00214.00217.006700014422000
2017-02-07215.00216.00214.00215.007000015071000
2017-02-06215.00217.00214.00215.0010300022164000
2017-02-03216.00219.00214.00215.0016800036276000
2017-02-02219.00219.00217.00217.007800016981000
2017-02-01218.00220.00216.00219.009300020270000
2017-01-31219.00219.00218.00219.0013000028398000
2017-01-30220.00223.00217.00220.0023800052484000
2017-01-27221.00221.00219.00220.0013300029272000
2017-01-26218.00220.00217.00220.0011700025609000
2017-01-25217.00218.00216.00217.0010000021732000
2017-01-24216.00216.00214.00215.005900012682000
2017-01-23215.00217.00213.00217.0010300022138000
2017-01-20217.00218.00215.00218.0012100026177000
2017-01-19214.00221.00213.00216.0039300085039000
2017-01-18211.00214.00209.00213.0021800046125000
2017-01-17218.00218.00212.00213.0015400032935000
2017-01-16216.00216.00213.00214.0012200026112000
2017-01-13220.00220.00215.00217.0020100043632000
2017-01-12223.00223.00218.00220.0015900035022000
2017-01-11221.00223.00220.00222.0022700050191000
2017-01-10220.00221.00218.00221.0012200026797000
2017-01-06220.00222.00218.00222.0012900028419000
2017-01-05224.00224.00221.00222.0013000028857000
2017-01-04216.00223.00216.00223.0020900046143000
2016-12-30215.00216.00214.00215.0011700025129000
2016-12-29218.00220.00215.00217.0024100052244000
2016-12-28212.00221.00212.00221.0023800051697000
2016-12-27210.00214.00210.00212.0029300061990000
2016-12-26216.00217.00212.00212.0018400039275000
2016-12-22219.00219.00215.00216.0022300048247000
2016-12-21223.00225.00219.00221.0019800043983000
2016-12-20220.00223.00220.00223.0020800046023000
2016-12-19225.00225.00221.00223.0021000046801000
2016-12-16223.00228.00223.00226.0028600064346000
2016-12-15230.00230.00223.00227.0031200070565000
2016-12-14234.00234.00229.00230.0021900050543000
2016-12-13233.00235.00229.00233.0029800069220000
2016-12-12236.00237.00231.00232.0024200056599000
2016-12-09233.00233.00229.00232.0035600082127000
2016-12-08230.00233.00228.00233.00437000100741000
2016-12-07223.00227.00223.00226.0040200090412000
2016-12-06222.00224.00216.00221.0045100099481000
2016-12-05224.00224.00219.00222.00499000110946000
2016-12-02213.00218.00212.00217.00546000117548000
2016-12-01208.00213.00208.00210.00651000137187000
2016-11-30204.00207.00204.00207.0024700050852000
2016-11-29206.00208.00205.00205.0032400066786000
2016-11-28208.00208.00206.00207.0023200048041000
2016-11-25208.00208.00205.00207.0024900051359000
2016-11-24206.00209.00205.00207.0029400060775000
2016-11-22206.00207.00205.00206.0028200058088000
2016-11-21205.00206.00203.00206.0024600050482000
2016-11-18205.00206.00203.00205.0021300043559000
2016-11-17200.00204.00200.00204.0022300045065000
2016-11-16203.00203.00200.00202.0015200030530000
2016-11-15201.00202.00198.00201.0010500021035000
2016-11-14198.00204.00198.00200.0020100040461000
2016-11-11200.00203.00198.00198.0020700041403000
2016-11-10196.00197.00194.00197.0015300029926000
2016-11-09198.00198.00186.00189.0027600053079000
2016-11-08200.00201.00196.00198.0014400028533000
2016-11-07200.00203.00200.00202.0012400024948000
2016-11-04200.00201.00198.00199.0016600033143000
2016-11-02202.00203.00200.00201.0012200024578000
2016-11-01205.00206.00203.00204.0013400027358000
2016-10-31210.00210.00206.00207.006400013304000
2016-10-28207.00208.00205.00208.0012800026494000
2016-10-27208.00208.00204.00205.007200014844000
2016-10-26207.00207.00205.00207.007800016101000
2016-10-25207.00207.00203.00205.008600017665000
2016-10-24207.00208.00206.00206.008100016752000
2016-10-21207.00207.00206.00207.008500017590000
2016-10-20204.00206.00204.00206.0010700021900000
2016-10-19206.00206.00200.00203.0016400033358000
2016-10-18207.00208.00204.00205.0029400060491000
2016-10-17211.00214.00210.00210.006000012695000
2016-10-14207.00210.00207.00209.0018000037483000
2016-10-13214.00214.00210.00211.0010800022826000
2016-10-12215.00216.00213.00213.0010200021863000
2016-10-11219.00219.00216.00217.0013400029164000
2016-10-07215.00215.00212.00215.0018300039218000
2016-10-06214.00215.00213.00214.0012300026305000
2016-10-05211.00212.00209.00212.0014500030555000
2016-10-04208.00210.00208.00208.005200010836000
2016-10-03210.00211.00208.00209.008700018221000
2016-09-30211.00212.00208.00209.0016400034435000
2016-09-29213.00215.00213.00215.0010100021581000
2016-09-28214.00215.00211.00215.009600020483000
2016-09-27208.00212.00208.00212.0012200025714000
2016-09-26212.00213.00210.00210.0010500022186000
2016-09-23217.00218.00212.00214.0030400065357000
2016-09-21215.00216.00208.00215.0029000061499000

   ※ 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