[6767 東証1部] ミツミ電機 日足 時系列データ

[6767 東証1部] ミツミ電機 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-09694.00698.00685.00695.0023102001602400900
2016-12-08694.00698.00675.00684.001454300993407900
2016-12-07697.00702.00671.00690.0016398001130921000
2016-12-06697.00703.00689.00698.001205100839020100
2016-12-05680.00694.00679.00690.001064900731919900
2016-12-02688.00696.00676.00695.001314700905117700
2016-12-01681.00702.00681.00688.0016542001143494400
2016-11-30679.00679.00666.00666.001077600723434200
2016-11-29664.00672.00661.00667.001082500722480500
2016-11-28671.00677.00661.00675.00909700610326900
2016-11-25678.00694.00674.00681.001295300886820400
2016-11-24674.00679.00671.00676.001234700834148900
2016-11-22662.00668.00653.00665.00869600575176000
2016-11-21656.00668.00655.00667.001315400870487900
2016-11-18635.00660.00635.00656.0028711001862994500
2016-11-17618.00632.00616.00626.0023758001481089400
2016-11-16611.00621.00606.00620.0017886001102199900
2016-11-15604.00609.00597.00601.00947400570098700
2016-11-14587.00606.00587.00600.001648900988347100
2016-11-11585.00598.00579.00579.0022169001299783400
2016-11-10580.00583.00571.00582.001669500964887000
2016-11-09585.00596.00523.00530.0039053002155357700
2016-11-08588.00589.00580.00587.001235400722956200
2016-11-07568.00580.00567.00579.001575200905448100
2016-11-04568.00572.00543.00559.0026449001472533600
2016-11-02612.00612.00597.00598.001399000843673400
2016-11-01631.00637.00625.00628.001010200636059600
2016-10-31633.00641.00629.00638.00891900567132300
2016-10-28629.00644.00629.00633.0019144001217050900
2016-10-27619.00627.00617.00626.00929500579465800
2016-10-26615.00620.00613.00617.00726300447780100
2016-10-25620.00629.00619.00621.00790500492031000
2016-10-24625.00625.00614.00616.00804600496448900
2016-10-21627.00627.00618.00619.001198800745833800
2016-10-20608.00624.00605.00623.0017156001063189400
2016-10-19610.00616.00608.00612.00858200524734000
2016-10-18609.00615.00602.00611.00786500478232000
2016-10-17617.00618.00608.00611.001294500793097600
2016-10-14596.00613.00596.00610.0016630001001723100
2016-10-13624.00629.00603.00606.001426600874388500
2016-10-12609.00624.00603.00621.001438900889904100
2016-10-11612.00621.00611.00619.001593200982440200
2016-10-07586.00605.00586.00603.001272000761217200
2016-10-06595.00606.00592.00593.001667100997240200
2016-10-05584.00592.00581.00586.001070200629026100
2016-10-04574.00584.00569.00582.001266500734582300
2016-10-03569.00579.00563.00567.001150000654140600
2016-09-30577.00578.00564.00564.001618800919884600
2016-09-29564.00587.00563.00582.0020037001160676400
2016-09-28557.00566.00556.00557.001180100660887300
2016-09-27552.00567.00542.00566.0018258001015242100
2016-09-26573.00581.00559.00559.0022028001251679800
2016-09-23575.00579.00569.00571.0020016001147865300
2016-09-21567.00586.00552.00583.0063065003612604900
2016-09-20566.00581.00557.00577.0025959001481009300
2016-09-16578.00607.00575.00580.0040793002402342100
2016-09-15576.00587.00572.00580.0020652001195710100
2016-09-14588.00594.00575.00577.0028755001681640900
2016-09-13598.00599.00580.00593.0024986001474977200
2016-09-12600.00607.00587.00592.0033493001991399600
2016-09-09605.00623.00599.00618.0036500002227402600
2016-09-08627.00628.00602.00615.0053238003267753100
2016-09-07600.00610.00591.00607.0025933001561220100
2016-09-06619.00626.00609.00619.0018412001136890500
2016-09-05638.00640.00622.00625.0019730001246568700
2016-09-02622.00628.00607.00621.0034051002102214800
2016-09-01631.00652.00623.00632.0056556003600295700
2016-08-31605.00645.00603.00641.0091307005723096900
2016-08-30577.00589.00573.00585.0020466001190416800
2016-08-29563.00580.00562.00576.0025976001487593200
2016-08-26557.00561.00543.00547.0029260001613317600
2016-08-25570.00574.00560.00565.0031452001777881500
2016-08-24577.00581.00563.00565.0028677001633886800
2016-08-23592.00596.00576.00578.0026345001539267300
2016-08-22578.00595.00576.00592.0024745001451033600
2016-08-19573.00579.00567.00573.0024363001394872900
2016-08-18563.00589.00553.00570.0042464002447536000
2016-08-17554.00565.00551.00563.0021620001207496600
2016-08-16566.00576.00557.00557.0024820001401743500
2016-08-15573.00583.00561.00563.0031084001778453200
2016-08-12550.00574.00537.00570.0043123002414595600
2016-08-10553.00555.00539.00544.0029039001584807400
2016-08-09542.00561.00535.00557.0049427002730304600
2016-08-08530.00542.00525.00538.0034884001869815800
2016-08-05514.00534.00504.00520.0046063002407641500
2016-08-04489.00524.00487.00516.0045500002288112100
2016-08-03475.00507.00471.00485.0047585002335150100
2016-08-02508.00513.00488.00491.0035393001772322100
2016-08-01504.00518.00501.00509.0039270001996868800
2016-07-29508.00522.00486.00520.0085579004345282200
2016-07-28580.00586.00492.00513.004343470023324361100
2016-07-27542.00566.00513.00566.00150868008315732700
2016-07-26495.00500.00480.00486.0023037001123857300
2016-07-25513.00524.00497.00504.0024261001228885200
2016-07-22505.00541.00503.00519.0035992001885707300
2016-07-21498.00538.00495.00523.0064202003346728000
2016-07-20468.00468.00450.00458.001553100710077900
2016-07-19468.00482.00464.00472.0021956001039198200
2016-07-15456.00471.00453.00464.001385300641361800
2016-07-14440.00450.00434.00447.001190200527193500
2016-07-13449.00456.00443.00445.001454400653969500
2016-07-12420.00437.00420.00427.002137600917089200
2016-07-11395.00411.00393.00410.001212500487491500
2016-07-08380.00388.00377.00381.001196500456287900
2016-07-07381.00388.00376.00379.00968400370007300
2016-07-06388.00389.00376.00381.001122200427771900
2016-07-05413.00413.00390.00393.001050200416731700
2016-07-04402.00408.00395.00407.00974400393287300
2016-07-01415.00419.00405.00408.00788900322910200
2016-06-30413.00419.00407.00410.00823600339696800
2016-06-29399.00407.00394.00405.001028800414159100
2016-06-28392.00394.00378.00391.001736100673449500
2016-06-27420.00420.00392.00399.001078700432202700
2016-06-24470.00476.00403.00415.001181600515050500
2016-06-23450.00462.00440.00462.00646300292614100
2016-06-22461.00461.00446.00453.00856700387981100
2016-06-21462.00465.00447.00463.001023400470731700
2016-06-20455.00468.00455.00466.00952500442304400
2016-06-17448.00454.00440.00447.00916200408578000
2016-06-16462.00462.00436.00440.001169800518892400
2016-06-15444.00465.00444.00463.00522900239188400
2016-06-14455.00457.00442.00449.00803200359823100
2016-06-13474.00474.00454.00455.00719200331248600
2016-06-10488.00489.00479.00482.001520100738617900
2016-06-09502.00502.00487.00488.00478000235095200
2016-06-08501.00508.00494.00507.00431900217213800
2016-06-07491.00502.00490.00500.00562600279686200
2016-06-06485.00491.00477.00490.00544200264688500
2016-06-03504.00510.00495.00495.00446300223486000
2016-06-02516.00516.00499.00505.00683200345216800
2016-06-01513.00527.00511.00521.00698300362659600
2016-05-31500.00524.00498.00523.00975300504130100
2016-05-30507.00510.00500.00510.00579400292954200
2016-05-27493.00500.00490.00500.00363000180312000
2016-05-26502.00509.00491.00497.00500800249239200
2016-05-25490.00498.00485.00498.00635100313675200
2016-05-24495.00496.00478.00482.001297800627311200
2016-05-23503.00508.00487.00501.00860000427113100
2016-05-20507.00509.00497.00505.00522800262793800
2016-05-19515.00522.00503.00503.00926000472031400
2016-05-18516.00524.00506.00512.00957300492612800
2016-05-17518.00525.00514.00525.00662100344213000
2016-05-16498.00516.00496.00509.00732100371444400
2016-05-13533.00533.00499.00501.001139900586893500
2016-05-12529.00529.00514.00527.00840200438682200
2016-05-11526.00560.00526.00532.001137100618036300
2016-05-10507.00521.00496.00518.00894900457473500
2016-05-09510.00516.00505.00508.00668400339803500
2016-05-06516.00526.00505.00508.001010000514836400
2016-05-02519.00524.00511.00515.001053200542469700
2016-04-28558.00581.00539.00542.001309600730771500
2016-04-27556.00556.00541.00551.001384300760635400
2016-04-26572.00574.00556.00558.00764000430363300
2016-04-25581.00589.00572.00573.00839700484645300
2016-04-22558.00578.00554.00578.001264400716794000
2016-04-21575.00575.00559.00568.00786900445987800
2016-04-20562.00568.00549.00556.001115300619804900
2016-04-19540.00555.00538.00549.001112800608867000
2016-04-18515.00530.00515.00520.00890300463751200
2016-04-15534.00551.00529.00543.00714800387828100
2016-04-14537.00551.00534.00543.00945400513465800
2016-04-13511.00531.00502.00527.00879400456523300
2016-04-12467.00504.00467.00502.00871600431439000
2016-04-11468.00476.00458.00472.00776500363923700
2016-04-08458.00479.00450.00470.001226200570482900
2016-04-07460.00470.00447.00453.001684600768494700
2016-04-06466.00474.00461.00464.00920700429146100
2016-04-05490.00492.00471.00474.00868700414024800
2016-04-04498.00510.00486.00491.00821900405656000
2016-04-01518.00524.00499.00502.001431900726968700
2016-03-31521.00541.00518.00523.0020404001080572500
2016-03-30572.00574.00548.00551.00782100433232400
2016-03-29571.00578.00559.00564.00645900365781300
2016-03-28583.00587.00579.00580.00397900231570500
2016-03-25559.00575.00556.00575.00523700297378700
2016-03-24569.00572.00557.00559.00634900357730300
2016-03-23581.00588.00566.00568.00592400338381000
2016-03-22585.00586.00573.00585.00559200325006600
2016-03-18582.00591.00566.00575.00818600470658700
2016-03-17588.00601.00572.00580.00514000301592000
2016-03-16590.00594.00585.00588.00273700161121700
2016-03-15605.00608.00590.00595.00473300282842000
2016-03-14595.00604.00594.00601.00663000397437400
2016-03-11562.00588.00561.00582.001667200945402400
2016-03-10589.00592.00567.00571.00834100477092000
2016-03-09570.00585.00561.00579.00885200507196900
2016-03-08598.00600.00570.00585.001121500654712200
2016-03-07607.00613.00584.00588.00872800519473900
2016-03-04587.00609.00587.00596.00820600489654600
2016-03-03562.00586.00562.00584.001322100764410200
2016-03-02539.00574.00537.00569.0019876001113575600
2016-03-01513.00523.00495.00521.001256400642490000
2016-02-29499.00527.00494.00515.00932200479929300
2016-02-26513.00524.00508.00509.00782400402969600
2016-02-25491.00508.00488.00504.00638500317834000
2016-02-24497.00501.00483.00487.00800800393184800
2016-02-23488.00519.00488.00505.00959500487428300
2016-02-22484.00494.00482.00487.00575400280196900
2016-02-19492.00495.00474.00491.001112600542331400
2016-02-18491.00505.00484.00496.001012400502399500
2016-02-17479.00500.00467.00474.001087800523563500
2016-02-16462.00494.00462.00479.001023100491968700
2016-02-15455.00470.00451.00467.001133800524245000
2016-02-12456.00464.00439.00445.0024801001118319600
2016-02-10478.00497.00465.00474.001987300953511700
2016-02-09497.00498.00476.00480.001478500715046500
2016-02-08512.00519.00496.00516.001189300606123500
2016-02-05504.00526.00502.00512.001453800744293500
2016-02-04515.00543.00515.00534.001510700802924600
2016-02-03537.00539.00512.00516.001385100718259600
2016-02-02568.00572.00547.00553.001374800762898200
2016-02-01563.00590.00557.00584.001277900739947100
2016-01-29538.00572.00535.00567.0018991001052759800
2016-01-28567.00567.00536.00537.001472600801009200
2016-01-27556.00571.00556.00568.00698700394267800
2016-01-26570.00570.00552.00555.00982500546925100
2016-01-25586.00595.00575.00579.00685400398706000
2016-01-22572.00584.00567.00582.001084000624494300
2016-01-21542.00580.00542.00554.001645200921426400
2016-01-20572.00588.00548.00552.001444100804464600
2016-01-19559.00578.00551.00576.00964100550182300
2016-01-18565.00574.00548.00569.001409100796096100
2016-01-15605.00608.00574.00578.0020731001215273700
2016-01-14610.00611.00586.00601.0019922001187702100
2016-01-13618.00639.00613.00628.0025327001585465900
2016-01-12649.00654.00620.00626.0023018001456747000
2016-01-08646.00676.00643.00662.0018112001193519100
2016-01-07660.00671.00656.00656.001082300715878900
2016-01-06675.00678.00656.00666.001203400799623600
2016-01-05672.00687.00664.00672.001070000722624600
2016-01-04688.00700.00670.00673.001376800938486800
2015-12-30696.00712.00681.00689.001285200892990900
2015-12-29693.00701.00685.00699.00663800461657800
2015-12-28689.00707.00689.00696.001193000832330200
2015-12-25701.00714.00668.00684.0023934001642063000
2015-12-24680.00713.00673.00706.0055520003889647000
2015-12-22668.00727.00662.00690.00115540008004458100
2015-12-21601.00639.00583.00628.001454600866803400
2015-12-18615.00626.00604.00610.0020914001278405700
2015-12-17621.00630.00611.00615.001385600857747400
2015-12-16603.00615.00603.00613.001013400618264600
2015-12-15620.00621.00608.00610.00966800592691500
2015-12-14631.00634.00615.00622.0021896001361466900
2015-12-11638.00657.00638.00651.0018921001217385000
2015-12-10635.00648.00632.00646.00954500613294400
2015-12-09638.00645.00635.00641.00883300565491500
2015-12-08655.00659.00641.00644.00870100561732100
2015-12-07658.00668.00657.00662.00898100594914500
2015-12-04648.00654.00642.00648.00946400612900900
2015-12-03659.00667.00654.00660.00829300547668700

   ※ 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