[6966 東証1部] 三井ハイテック 日足 時系列データ

[6966 東証1部] 三井ハイテック (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-221199.001215.001191.001203.00117800141859600
2017-05-191189.001198.001179.001193.0098500117297800
2017-05-181186.001195.001176.001187.00162600192683500
2017-05-171210.001225.001200.001216.00216600263025500
2017-05-161200.001214.001189.001209.00222600267878300
2017-05-151192.001203.001171.001181.00334700397215800
2017-05-121203.001224.001198.001205.00301100363238700
2017-05-111199.001203.001188.001203.00299600358189700
2017-05-101188.001218.001186.001190.00342000408817200
2017-05-091160.001199.001159.001192.00446100527165800
2017-05-081152.001165.001130.001161.00494000569047000
2017-05-021089.001130.001089.001122.00349000388548800
2017-05-011053.001084.001048.001071.00131300140948000
2017-04-281058.001068.001046.001056.00152300160994500
2017-04-271050.001057.001035.001054.00104100109339100
2017-04-261046.001058.001040.001050.00137600144584700
2017-04-251024.001049.001019.001039.0099100102864700
2017-04-241051.001055.001011.001019.00187200192103100
2017-04-211013.001060.001000.001036.00217100225020400
2017-04-201003.001019.00995.001005.00171400172586800
2017-04-19985.001012.00985.001003.00110300110433500
2017-04-18993.001009.00982.00991.00133400132408800
2017-04-17990.00999.00980.00989.009430093075900
2017-04-14991.001007.00984.00990.00102800102236700
2017-04-13992.001005.00979.001001.00138400137450400
2017-04-121007.001026.001007.001016.00173300176082400
2017-04-111039.001040.001022.001026.00116700120242200
2017-04-101038.001057.001036.001046.009130095480000
2017-04-071052.001060.001038.001044.00144100151194700
2017-04-061059.001066.001033.001033.00195300204528300
2017-04-051078.001084.001060.001069.00127000136316800
2017-04-041105.001110.001069.001082.00210900229237000
2017-04-031122.001125.001102.001111.00146300162836300
2017-03-311142.001146.001124.001124.00187100212162800
2017-03-301140.001154.001133.001136.00146200167283000
2017-03-291154.001154.001140.001151.00168800193660600
2017-03-281144.001154.001138.001147.00159900182751500
2017-03-271121.001149.001121.001139.00123400140543900
2017-03-241110.001147.001106.001140.00233600264380900
2017-03-231127.001144.001111.001114.00194400217503200
2017-03-221123.001139.001112.001132.00251100283446100
2017-03-211182.001182.001147.001160.00261400303252000
2017-03-171170.001180.001153.001178.00264400308421700
2017-03-161143.001196.001134.001177.00544700635884300
2017-03-151181.001202.001141.001146.00495100581497400
2017-03-141130.001206.001129.001189.008500001005786700
2017-03-131150.001150.001123.001131.00425000482068700
2017-03-101150.001184.001113.001128.0018992002182348000
2017-03-091056.001056.001056.001056.00124000130944000
2017-03-08920.00920.00902.00906.006390057955000
2017-03-07926.00926.00912.00922.008450077668900
2017-03-06936.00936.00925.00926.005830054161300
2017-03-03910.00937.00910.00937.00129000119801200
2017-03-02909.00927.00909.00917.0010300094534500
2017-03-01890.00908.00881.00906.007420066543400
2017-02-28868.00896.00865.00884.008740077415500
2017-02-27874.00874.00859.00864.003660031613200
2017-02-24879.00881.00870.00877.005640049290100
2017-02-23907.00907.00882.00888.006260055648200
2017-02-22885.00906.00880.00906.009820088008900
2017-02-21890.00891.00884.00885.002440021638500
2017-02-20885.00893.00876.00890.005240046417100
2017-02-17896.00896.00878.00893.005110045362200
2017-02-16889.00899.00886.00896.0010660095229900
2017-02-15895.00895.00887.00890.005730051056300
2017-02-14874.00894.00874.00890.00134400119529100
2017-02-13864.00872.00852.00871.005980051739300
2017-02-10854.00860.00848.00859.005880050278600
2017-02-09851.00857.00841.00851.006150052270500
2017-02-08854.00858.00849.00856.004750040552700
2017-02-07850.00854.00842.00850.005950050521800
2017-02-06857.00864.00849.00855.003660031250600
2017-02-03855.00864.00845.00854.006840058471000
2017-02-02860.00864.00855.00858.006500055758700
2017-02-01862.00868.00854.00867.005250045173400
2017-01-31860.00876.00859.00870.006200053819300
2017-01-30861.00875.00860.00871.009970086570800
2017-01-27892.00892.00853.00873.00153400134731300
2017-01-26858.00878.00858.00869.00188100163970500
2017-01-25849.00854.00848.00850.009950084641700
2017-01-24854.00854.00838.00845.005020042425600
2017-01-23847.00857.00834.00851.007790066147800
2017-01-20849.00858.00842.00854.008500072450200
2017-01-19853.00862.00841.00859.007490063884000
2017-01-18840.00859.00825.00856.008780074055300
2017-01-17854.00859.00845.00845.004700039897400
2017-01-16868.00868.00844.00859.008180070121800
2017-01-13860.00863.00852.00860.006720057712600
2017-01-12871.00871.00844.00864.007790066919700
2017-01-11880.00880.00858.00869.009570083140300
2017-01-10884.00887.00866.00877.0011190098213700
2017-01-06876.00892.00861.00883.00125800110765500
2017-01-05885.00885.00865.00875.008550074746300
2017-01-04849.00887.00849.00884.00164200143490600
2016-12-30835.00847.00830.00834.006270052493600
2016-12-29860.00860.00836.00845.006590055569500
2016-12-28862.00866.00855.00862.004950042642700
2016-12-27850.00862.00850.00855.004920042092300
2016-12-26858.00875.00851.00854.008030069380100
2016-12-22847.00858.00838.00858.005160043962900
2016-12-21849.00862.00843.00857.00131200112152400
2016-12-20835.00848.00833.00845.008690072998900
2016-12-19848.00848.00832.00842.006950058513600
2016-12-16820.00852.00820.00849.00257600216439600
2016-12-15806.00821.00806.00813.005730046632200
2016-12-14810.00820.00805.00806.0010200082741100
2016-12-13790.00817.00787.00810.00215100172661900
2016-12-12785.00794.00777.00789.007270057179500
2016-12-09777.00784.00769.00775.009030070010400
2016-12-08777.00777.00770.00777.0012670097850700
2016-12-07770.00787.00763.00777.00219300169505100
2016-12-06761.00768.00748.00765.00329300250538500
2016-12-05723.00763.00720.00754.00437700325983600
2016-12-02683.00684.00675.00678.004960033677200
2016-12-01685.00695.00680.00683.005140035345400
2016-11-30681.00684.00676.00680.003160021522500
2016-11-29680.00687.00680.00684.003120021326600
2016-11-28693.00693.00683.00690.002370016282000
2016-11-25687.00699.00682.00694.004940034163800
2016-11-24690.00692.00682.00686.004040027696800
2016-11-22685.00688.00681.00683.002770018947400
2016-11-21684.00688.00679.00684.002730018649000
2016-11-18672.00680.00671.00678.004020027206400
2016-11-17663.00669.00661.00669.003510023382600
2016-11-16667.00669.00656.00663.003170021006800
2016-11-15668.00674.00662.00663.002750018294200
2016-11-14659.00670.00659.00668.003350022315500
2016-11-11674.00677.00656.00660.004220028073000
2016-11-10660.00669.00647.00666.006090040224000
2016-11-09667.00676.00616.00620.006780043514100
2016-11-08680.00680.00656.00665.005370035860900
2016-11-07671.00683.00670.00677.004130027969800
2016-11-04670.00671.00658.00666.005920039310400
2016-11-02696.00696.00672.00679.004950033765200
2016-11-01705.00705.00698.00701.003130021930200
2016-10-31712.00716.00704.00706.003840027196400
2016-10-28711.00721.00709.00718.00158600113551200
2016-10-27706.00714.00698.00703.003550025041400
2016-10-26703.00706.00698.00701.003110021819200
2016-10-25696.00707.00695.00705.003710026047300
2016-10-24705.00707.00695.00697.002720018981300
2016-10-21720.00720.00702.00704.003550025190500
2016-10-20724.00724.00717.00721.002350016922200
2016-10-19722.00726.00718.00726.002400017335800
2016-10-18716.00730.00710.00728.003830027669400
2016-10-17705.00713.00698.00712.003110022008900
2016-10-14713.00720.00694.00702.003970027971100
2016-10-13728.00730.00714.00717.003270023566400
2016-10-12706.00739.00700.00733.007800056742700
2016-10-11718.00720.00710.00714.004270030491300
2016-10-07720.00721.00713.00718.001820013051200
2016-10-06714.00726.00711.00720.006030043419400
2016-10-05703.00717.00701.00714.007250051615300
2016-10-04694.00704.00691.00703.005450038186500
2016-10-03691.00701.00691.00696.004790033406800
2016-09-30684.00696.00684.00691.003680025391900
2016-09-29670.00699.00670.00698.005870040435100
2016-09-28672.00674.00666.00674.004070027314500
2016-09-27661.00672.00658.00672.005860039041200
2016-09-26669.00669.00659.00666.004420029354800
2016-09-23675.00678.00667.00669.006270042190500
2016-09-21674.00676.00657.00674.008110053999700
2016-09-20679.00681.00673.00677.003740025339500
2016-09-16664.00685.00663.00685.005570037525000
2016-09-15665.00666.00653.00661.005450036057800
2016-09-14673.00674.00668.00668.002570017245500
2016-09-13675.00678.00672.00673.003600024274800
2016-09-12676.00678.00667.00670.004390029397700
2016-09-09681.00689.00678.00679.008730059560000
2016-09-08687.00699.00687.00690.004680032368000
2016-09-07684.00689.00676.00687.004980034016400
2016-09-06684.00688.00677.00687.004460030500100
2016-09-05675.00691.00667.00677.0014670099470600
2016-09-02677.00688.00675.00682.001950013287200
2016-09-01692.00699.00674.00681.004280029217800
2016-08-31694.00704.00694.00700.003560024838300
2016-08-30700.00700.00689.00693.001490010338700
2016-08-29688.00702.00684.00700.003110021574300
2016-08-26695.00695.00680.00683.004430030327000
2016-08-25687.00694.00686.00690.002280015710900
2016-08-24688.00702.00688.00693.00137009500900
2016-08-23696.00701.00684.00688.002130014707100
2016-08-22692.00705.00688.00701.002700018826800
2016-08-19687.00703.00687.00692.002760019191100
2016-08-18696.00701.00688.00690.003370023352100
2016-08-17709.00718.00695.00702.003480024456300
2016-08-16726.00727.00704.00705.002500017863100
2016-08-15713.00728.00712.00721.00127009167500
2016-08-12712.00723.00712.00717.002820020258300
2016-08-10720.00720.00705.00709.002000014194200
2016-08-09715.00722.00698.00720.003450024639600
2016-08-08693.00715.00693.00715.003900027630400
2016-08-05699.00699.00685.00693.003320023013100
2016-08-04675.00704.00675.00700.003950027247500
2016-08-03667.00683.00667.00675.003240021934900
2016-08-02690.00696.00685.00685.002340016139300
2016-08-01715.00715.00692.00700.003820026722900
2016-07-29704.00719.00686.00717.006270044327000
2016-07-28698.00711.00682.00706.003500024668200
2016-07-27665.00704.00665.00698.007080048601000
2016-07-26703.00704.00681.00683.002890019916400
2016-07-25689.00710.00684.00708.006670046604800
2016-07-22684.00699.00684.00694.002480017140000
2016-07-21687.00695.00686.00694.002110014582100
2016-07-20676.00682.00671.00680.002550017274400
2016-07-19684.00690.00673.00680.003760025641200
2016-07-15667.00688.00661.00681.005570037807900
2016-07-14666.00670.00653.00661.003110020580200
2016-07-13664.00668.00653.00664.004280028385500
2016-07-12643.00658.00639.00654.006760043979600
2016-07-11603.00630.00603.00627.004530028007800
2016-07-08590.00602.00585.00586.002440014441000
2016-07-07594.00603.00587.00589.002860016978900
2016-07-06601.00605.00591.00597.004420026367800
2016-07-05613.00615.00606.00615.002370014494000
2016-07-04614.00620.00605.00616.003410020923100
2016-07-01629.00636.00618.00623.006070037984000
2016-06-30624.00636.00621.00626.005930037284600
2016-06-29626.00626.00614.00623.005920036717000
2016-06-28602.00625.00597.00621.008960054762300
2016-06-27649.00649.00613.00618.007760048463300
2016-06-24702.00702.00622.00633.0011860076939300
2016-06-23682.00688.00671.00685.004470030424200
2016-06-22694.00694.00671.00682.007500050995000
2016-06-21698.00703.00688.00700.004090028444600
2016-06-20672.00705.00672.00703.005740039799100
2016-06-17663.00676.00662.00663.00285700189754300
2016-06-16695.00695.00655.00655.0014040094591800
2016-06-15697.00703.00688.00691.009720067545800
2016-06-14710.00725.00698.00702.006560046254500
2016-06-13727.00734.00709.00709.00161600117192700
2016-06-10741.00742.00730.00740.0010790079614200
2016-06-09727.00735.00724.00729.0010600077346200
2016-06-08735.00736.00723.00735.005030036785700
2016-06-07711.00727.00707.00726.007560054660600
2016-06-06688.00717.00687.00704.00158900111351500
2016-06-03739.00745.00718.00718.0011270081993800
2016-06-02757.00768.00743.00743.004190031474400
2016-06-01759.00775.00755.00763.009630073826100
2016-05-31743.00759.00738.00755.0010760080720900
2016-05-30738.00744.00730.00743.008750064646300
2016-05-27733.00738.00730.00734.003790027836800
2016-05-26735.00738.00732.00732.007560055653100
2016-05-25738.00742.00715.00728.00150100109593200
2016-05-24705.00730.00704.00728.00139200100752900
2016-05-23713.00713.00692.00706.002770019496900
2016-05-20685.00713.00685.00709.008620060743500
2016-05-19689.00697.00683.00685.0011390078291300
2016-05-18679.00697.00679.00693.006030041576900
2016-05-17675.00682.00663.00676.0012560084415100

   ※ 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