[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 
2017-11-172485.002544.002449.002508.006219001558638500
2017-11-162382.002443.002367.002421.00399600965755700
2017-11-152502.002539.002404.002408.008617002127326400
2017-11-142388.002495.002382.002480.006196001528769600
2017-11-132415.002435.002387.002390.00211500509391700
2017-11-102360.002419.002348.002414.00218500521994900
2017-11-092383.002460.002334.002388.005398001294758700
2017-11-082350.002382.002291.002377.00366100855765900
2017-11-072390.002403.002366.002379.00199400475131900
2017-11-062395.002451.002385.002388.00279300673499800
2017-11-022400.002404.002363.002394.00262600626254700
2017-11-012410.002419.002367.002402.00316300758039800
2017-10-312350.002422.002345.002377.004214001006410900
2017-10-302362.002373.002313.002358.00301300705534700
2017-10-272388.002407.002341.002355.00354500840779300
2017-10-262320.002387.002311.002369.004437001048619000
2017-10-252311.002368.002274.002336.004897001136358600
2017-10-242275.002316.002241.002295.00324500742975400
2017-10-232251.002289.002224.002275.00284800645327500
2017-10-202240.002279.002231.002245.00146400330591200
2017-10-192249.002260.002216.002255.00220600494240400
2017-10-182261.002268.002231.002246.00211000473435500
2017-10-172250.002283.002231.002280.00215100487963900
2017-10-162286.002298.002233.002236.00263200593887200
2017-10-132259.002282.002237.002281.00220500500157100
2017-10-122289.002305.002258.002259.00226200516381100
2017-10-112326.002338.002261.002265.00393800900152200
2017-10-102250.002320.002250.002318.005123001178557900
2017-10-062247.002248.002200.002236.00396700881956900
2017-10-052280.002286.002248.002252.00350500793953700
2017-10-042298.002305.002256.002260.004617001051265000
2017-10-032325.002330.002295.002306.00310700718043900
2017-10-022371.002381.002311.002317.004573001070036100
2017-09-292300.002369.002300.002332.004383001021417300
2017-09-282340.002349.002302.002315.00408200946122900
2017-09-272309.002323.002261.002296.00420800963566600
2017-09-262341.002362.002271.002303.009391002171983900
2017-09-252419.002446.002386.002391.00331300797727500
2017-09-222431.002465.002358.002407.004915001179070900
2017-09-212523.002527.002438.002440.005471001350747100
2017-09-202530.002548.002484.002491.005831001465422100
2017-09-192634.002664.002519.002564.0011852003042860200
2017-09-152405.002562.002377.002560.0013124003270155700
2017-09-142367.002440.002336.002413.006358001524833000
2017-09-132391.002447.002356.002383.008500002037430900
2017-09-122348.002419.002290.002386.0011164002627522900
2017-09-112459.002489.002268.002307.0018661004414831100
2017-09-082355.002375.002231.002315.0028989006664473800
2017-09-072048.002285.002043.002285.0027871006157191900
2017-09-061831.001888.001778.001885.00416000765834400
2017-09-051947.001947.001860.001870.00346400655088000
2017-09-041950.001951.001879.001942.00302300580206100
2017-09-011921.001963.001894.001958.00291400565335200
2017-08-311931.001954.001916.001931.00176000339904400
2017-08-301956.001959.001892.001911.00277200532379000
2017-08-291929.001948.001915.001942.00259300501575000
2017-08-281990.001990.001942.001949.00251000490827400
2017-08-251970.001972.001930.001964.00248000484734100
2017-08-242000.002035.001940.001941.005696001127852000
2017-08-231870.001990.001860.001968.007949001546273800
2017-08-221841.001846.001814.001842.00160800294275000
2017-08-211837.001889.001837.001846.00272400508372500
2017-08-181796.001836.001791.001830.00210700383263500
2017-08-171780.001834.001776.001828.00177300321894800
2017-08-161797.001805.001777.001780.00133600239177600
2017-08-151781.001811.001772.001796.00189400339466300
2017-08-141743.001780.001732.001762.00160100282135300
2017-08-101818.001821.001760.001774.00235500421058000
2017-08-091850.001856.001788.001818.00233100422511800
2017-08-081870.001895.001844.001859.00287800536239800
2017-08-071784.001863.001778.001851.00394900720109900
2017-08-041737.001797.001735.001782.00267200474410900
2017-08-031723.001758.001670.001756.00284500490955200
2017-08-021676.001719.001656.001719.00284900482494200
2017-08-011703.001713.001642.001673.00288300481974600
2017-07-311704.001733.001701.001724.00129000221504200
2017-07-281772.001773.001690.001716.00332900571091000
2017-07-271756.001794.001746.001767.00185200328719500
2017-07-261770.001792.001741.001750.00162500286335800
2017-07-251800.001809.001765.001774.00178900319338400
2017-07-241780.001799.001769.001798.00131300234816100
2017-07-211767.001795.001767.001785.00113500202495300
2017-07-201757.001779.001755.001775.00110200194899300
2017-07-191789.001792.001744.001760.00223800396200000
2017-07-181745.001779.001725.001779.00177900313615400
2017-07-141724.001757.001724.001744.00189400329606400
2017-07-131730.001766.001722.001724.00235100408752900
2017-07-121723.001736.001703.001724.00184400317594100
2017-07-111700.001726.001685.001718.00169500289963700
2017-07-101713.001714.001667.001693.00198700335595400
2017-07-071651.001693.001648.001679.00236000395479700
2017-07-061693.001703.001648.001651.00227900379505100
2017-07-051669.001685.001645.001681.00432300719680000
2017-07-041744.001748.001661.001673.007134001204331100
2017-07-031800.001804.001737.001742.00414300727887700
2017-06-301792.001819.001760.001796.00470400844043400
2017-06-291785.001836.001774.001827.006475001174006800
2017-06-281735.001772.001719.001754.006026001052922800
2017-06-271727.001755.001713.001713.00352000609333400
2017-06-261697.001735.001696.001729.00280000481768600
2017-06-231736.001746.001709.001714.00352100607054800
2017-06-221755.001759.001737.001746.00235500411903100
2017-06-211725.001760.001712.001755.00379700661836600
2017-06-201732.001744.001720.001735.00325700564439700
2017-06-191733.001740.001708.001711.00262700451742400
2017-06-161735.001745.001695.001715.00387900666911300
2017-06-151790.001790.001710.001721.008149001417423800
2017-06-141800.001845.001790.001807.007719001402686500
2017-06-131811.001819.001787.001801.007134001285420900
2017-06-121812.001824.001739.001798.0012510002236000800
2017-06-091731.001824.001729.001822.0020005003564672000
2017-06-081632.001775.001626.001726.0038288006512440400
2017-06-071561.001611.001523.001611.0019089003013316100
2017-06-061332.001340.001308.001311.00345400456395500
2017-06-051315.001329.001310.001324.00182400241031700
2017-06-021276.001308.001276.001298.00296300384384600
2017-06-011245.001278.001243.001275.00276900349602700
2017-05-311210.001247.001209.001237.00321400396526700
2017-05-301205.001217.001200.001212.00175500212378500
2017-05-291202.001215.001198.001203.0087500105595900
2017-05-261205.001207.001198.001200.0088900106820100
2017-05-251206.001212.001198.001205.00121400146289900
2017-05-241212.001213.001187.001206.00123500148829800
2017-05-231215.001215.001191.001193.00147600177328100
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

   ※ 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。 

Twitter