[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 
2017-05-26252.00252.00240.00242.0032600079907000
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
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

   ※ 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