[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 
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
2016-09-20207.00213.00206.00212.0036200075989000
2016-09-16210.00212.00203.00203.0039700082040000
2016-09-15216.00218.00207.00208.00801000169043000
2016-09-14197.00224.00197.00214.002493000529313000
2016-09-13199.00199.00198.00199.005600011139000
2016-09-12199.00199.00197.00199.007100014072000
2016-09-09198.00200.00197.00199.0017000033737000
2016-09-08196.00199.00196.00198.009600018935000
2016-09-07196.00198.00196.00198.005700011230000
2016-09-06197.00198.00197.00198.005400010672000
2016-09-05199.00200.00195.00196.0016700033030000
2016-09-02196.00197.00194.00197.006400012534000
2016-09-01195.00196.00193.00196.0010200019899000
2016-08-31193.00195.00193.00195.00380007366000
2016-08-30195.00195.00192.00193.00470009090000
2016-08-29195.00195.00193.00195.00490009525000
2016-08-26192.00193.00189.00191.006500012427000
2016-08-25193.00193.00192.00193.00430008279000
2016-08-24193.00193.00192.00193.00230004430000
2016-08-23192.00193.00192.00193.00480009243000
2016-08-22195.00195.00191.00195.006400012402000
2016-08-19189.00196.00188.00195.0015000028809000
2016-08-18187.00189.00187.00188.00420007890000
2016-08-17187.00190.00187.00188.007700014483000
2016-08-16192.00193.00189.00189.007200013747000
2016-08-15194.00194.00191.00192.00230004431000
2016-08-12192.00195.00191.00195.007800015023000
2016-08-10191.00191.00190.00190.00440008391000
2016-08-09194.00194.00190.00193.006700012930000
2016-08-08192.00194.00192.00194.006900013283000
2016-08-05193.00193.00189.00189.005600010674000
2016-08-04192.00193.00189.00193.009400017984000
2016-08-03194.00195.00191.00191.0018700036052000
2016-08-02191.00205.00190.00192.0041400081171000
2016-08-01192.00200.00190.00191.0014100027155000
2016-07-29196.00197.00191.00197.009400018313000
2016-07-28200.00200.00196.00196.006800013396000
2016-07-27199.00200.00198.00200.0011900023711000
2016-07-26200.00200.00196.00197.0015100029941000
2016-07-25196.00200.00196.00199.0010200020161000
2016-07-22195.00197.00195.00196.00430008433000
2016-07-21197.00200.00196.00199.0019700039017000
2016-07-20192.00196.00191.00196.006900013315000
2016-07-19193.00194.00191.00193.0012200023517000
2016-07-15195.00196.00192.00195.0010700020829000
2016-07-14190.00195.00190.00194.0011300021879000
2016-07-13195.00196.00188.00192.0023400044797000
2016-07-12194.00197.00191.00191.0017300033533000
2016-07-11189.00190.00185.00190.0020200037978000
2016-07-08179.00182.00179.00179.009500017083000
2016-07-07182.00183.00179.00179.0010300018646000
2016-07-06182.00183.00179.00182.0011500020814000
2016-07-05185.00185.00183.00184.008100014888000
2016-07-04185.00185.00182.00185.0015300028128000
2016-07-01181.00183.00175.00180.0022100039543000
2016-06-30185.00185.00179.00179.007100012920000
2016-06-29178.00182.00177.00182.009300016730000
2016-06-28178.00178.00172.00176.007900013874000
2016-06-27173.00179.00173.00178.0018900033234000
2016-06-24192.00192.00170.00172.0040000071419000
2016-06-23188.00191.00184.00191.0014400026922000
2016-06-22190.00190.00188.00189.0012300023252000
2016-06-21188.00191.00188.00191.009800018621000
2016-06-20187.00191.00186.00190.0010900020521000
2016-06-17178.00184.00178.00184.0017700032077000
2016-06-16187.00187.00176.00177.0020900037851000
2016-06-15187.00190.00187.00187.009400017668000
2016-06-14193.00195.00186.00189.0022200042252000
2016-06-13194.00196.00193.00193.0023600045856000
2016-06-10201.00202.00199.00202.0020200040496000
2016-06-09203.00203.00200.00202.006400012860000
2016-06-08200.00202.00199.00202.0011500023081000
2016-06-07201.00202.00199.00200.00450009024000
2016-06-06201.00201.00199.00201.0018000036038000
2016-06-03204.00206.00202.00203.008200016717000
2016-06-02208.00209.00204.00204.0018000037224000
2016-06-01205.00207.00205.00206.009400019358000
2016-05-31205.00207.00203.00206.0014000028711000
2016-05-30210.00212.00204.00205.0043100089288000
2016-05-27201.00203.00200.00203.007200014535000
2016-05-26202.00203.00200.00201.006000012099000
2016-05-25203.00203.00200.00200.0010700021609000
2016-05-24204.00204.00201.00201.009300018822000
2016-05-23204.00205.00202.00205.0013000026462000
2016-05-20201.00204.00201.00204.0014200028724000
2016-05-19203.00205.00201.00202.0014000028362000
2016-05-18204.00206.00201.00203.0026500053936000
2016-05-17207.00207.00204.00205.0016200033227000
2016-05-16210.00212.00205.00205.0016100033572000
2016-05-13213.00215.00208.00212.0013300028152000
2016-05-12219.00219.00213.00215.005600012091000
2016-05-11224.00226.00218.00219.0010400023002000
2016-05-10216.00222.00215.00221.0010800023706000
2016-05-09210.00214.00210.00214.00330007017000
2016-05-06211.00213.00207.00209.009200019237000
2016-05-02211.00213.00209.00211.0013000027472000
2016-04-28227.00229.00217.00218.0022200049530000
2016-04-27225.00228.00224.00225.006700015065000
2016-04-26228.00229.00224.00224.0010100022791000
2016-04-25231.00232.00228.00230.0012400028517000
2016-04-22225.00230.00225.00228.0012300027937000
2016-04-21221.00228.00221.00228.0018600041729000
2016-04-20220.00222.00218.00218.009600021121000
2016-04-19218.00219.00216.00219.0012800027898000
2016-04-18213.00215.00211.00211.0022700048413000
2016-04-15220.00224.00220.00222.009400020857000
2016-04-14220.00222.00219.00222.0018200040015000
2016-04-13217.00218.00214.00216.008500018399000
2016-04-12208.00216.00208.00213.0013200028107000
2016-04-11209.00209.00206.00208.006800014151000
2016-04-08200.00213.00200.00208.0025500052722000
2016-04-07202.00208.00201.00203.0034200069540000
2016-04-06205.00208.00201.00206.0013800028334000
2016-04-05211.00213.00206.00206.0026700055610000
2016-04-04207.00218.00205.00215.00475000100681000
2016-04-01227.00228.00218.00219.00583000129775000
2016-03-31235.00237.00232.00233.0017100040076000
2016-03-30241.00241.00234.00235.0014300034033000
2016-03-29236.00242.00236.00242.0011100026555000
2016-03-28242.00242.00236.00242.0018000043112000
2016-03-25242.00242.00232.00239.0027300064784000
2016-03-24249.00250.00242.00242.0019100046904000
2016-03-23254.00254.00249.00251.008900022399000
2016-03-22254.00255.00249.00253.0020700052206000
2016-03-18256.00260.00249.00249.0034800087662000
2016-03-17249.00267.00249.00257.00621000160412000
2016-03-16252.00254.00244.00245.0027200067379000
2016-03-15254.00255.00248.00251.0030500076920000
2016-03-14262.00264.00251.00255.00481000124062000
2016-03-11248.00258.00245.00255.00451000113337000
2016-03-10242.00248.00239.00248.0022500055124000
2016-03-09237.00241.00235.00238.0012100028773000
2016-03-08242.00243.00233.00240.0021200050554000
2016-03-07242.00244.00237.00242.0021300051294000
2016-03-04234.00237.00233.00236.0015200035690000
2016-03-03228.00234.00228.00233.0012000027768000
2016-03-02232.00232.00226.00228.0015000034404000
2016-03-01224.00227.00223.00224.0012700028541000
2016-02-29232.00237.00222.00223.0024700056740000
2016-02-26230.00240.00228.00231.0042800099697000
2016-02-25217.00226.00217.00225.0011800026189000
2016-02-24217.00221.00216.00217.0011100024186000
2016-02-23225.00227.00219.00219.0019200042577000
2016-02-22223.00226.00219.00223.0014300031708000
2016-02-19226.00227.00223.00225.008500019121000
2016-02-18228.00232.00228.00229.0030800070800000
2016-02-17222.00230.00218.00224.0031300069901000
2016-02-16211.00225.00211.00220.00530000116690000
2016-02-15198.00211.00194.00210.0029500059392000
2016-02-12194.00197.00186.00187.00646000123578000
2016-02-10216.00219.00207.00210.0028900061067000
2016-02-09224.00226.00216.00216.0034600076248000
2016-02-08224.00237.00223.00237.0024200055776000
2016-02-05231.00238.00225.00229.0026200060210000
2016-02-04224.00242.00224.00239.0033800079640000
2016-02-03236.00236.00226.00229.0027500063355000
2016-02-02238.00247.00232.00241.00598000143151000
2016-02-01220.00237.00218.00237.00580000131990000
2016-01-29204.00214.00203.00213.0030100062499000
2016-01-28210.00212.00204.00204.0029600061628000
2016-01-27215.00219.00211.00214.0026900057895000
2016-01-26219.00219.00211.00212.0019600042260000
2016-01-25213.00224.00210.00221.00489000105881000
2016-01-22198.00213.00197.00211.00516000105549000
2016-01-21201.00211.00188.00188.00594000118676000
2016-01-20219.00219.00208.00208.0033200070589000
2016-01-19215.00222.00214.00217.0011100024154000
2016-01-18214.00217.00210.00215.0029400062830000
2016-01-15227.00230.00222.00222.0015500034881000
2016-01-14225.00228.00221.00225.0020300045451000
2016-01-13224.00232.00224.00231.0022800052339000
2016-01-12230.00231.00221.00221.0028300063626000
2016-01-08228.00234.00228.00230.0031800073212000
2016-01-07238.00243.00233.00233.0038000090324000
2016-01-06243.00247.00237.00240.0023100055829000
2016-01-05240.00243.00236.00240.0032100077176000
2016-01-04240.00247.00237.00237.00429000103388000
2015-12-30239.00241.00238.00240.0034500082645000
2015-12-29234.00238.00231.00238.001039000243297000
2015-12-28230.00243.00230.00242.00447000106862000
2015-12-25235.00238.00228.00229.00819000189485000
2015-12-24243.00245.00236.00237.00608000146734000
2015-12-22243.00244.00240.00240.00844000204368000
2015-12-21257.00257.00249.00251.0037000093224000
2015-12-18263.00267.00260.00260.00506000132980000
2015-12-17267.00271.00265.00267.0030100080806000
2015-12-16266.00269.00265.00266.0023400062373000
2015-12-15265.00268.00261.00262.00412000108742000
2015-12-14277.00277.00271.00273.0016500045174000
2015-12-11280.00285.00279.00280.0026100073280000
2015-12-10286.00287.00282.00284.0021200060254000
2015-12-09287.00291.00287.00290.0021500062060000
2015-12-08294.00295.00291.00291.0014600042619000
2015-12-07296.00297.00293.00294.0011100032745000
2015-12-04294.00295.00292.00295.0019200056339000
2015-12-03298.00299.00296.00298.0013300039498000
2015-12-02297.00299.00297.00298.0015900047381000
2015-12-01295.00299.00295.00299.0030200089585000
2015-11-30300.00301.00298.00299.0011200033547000
2015-11-27299.00301.00298.00300.0012300036852000
2015-11-26302.00303.00298.00298.0014800044451000

   ※ 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