[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 
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
2016-05-16677.00693.00673.00675.007290049682500
2016-05-13680.00686.00664.00672.008010053963000
2016-05-12685.00692.00661.00678.00215600145909100
2016-05-11698.00710.00687.00690.00284000198520800
2016-05-10675.00695.00663.00687.006380043690300
2016-05-09659.00674.00659.00670.004190027997500
2016-05-06651.00659.00644.00655.006130039925100
2016-05-02674.00674.00646.00649.009600062906700
2016-04-28707.00716.00679.00680.007480052113400
2016-04-27697.00708.00686.00703.008960062519900
2016-04-26704.00705.00687.00693.005630039076100
2016-04-25705.00720.00700.00707.007130050528700
2016-04-22700.00705.00690.00705.005010034931200
2016-04-21695.00706.00692.00705.009500066604200
2016-04-20691.00699.00685.00689.006050041925400
2016-04-19681.00687.00676.00685.005500037525600
2016-04-18659.00674.00651.00666.009390062512200
2016-04-15696.00697.00677.00683.009660066389600
2016-04-14702.00714.00699.00706.0011870083779100
2016-04-13688.00703.00688.00691.008570059428900
2016-04-12658.00689.00657.00683.0010880074008600
2016-04-11658.00663.00647.00658.009530062368600
2016-04-08652.00668.00643.00658.00181200118886400
2016-04-07665.00679.00663.00675.0010180068402300
2016-04-06671.00679.00664.00671.00150200100958200
2016-04-05686.00686.00666.00676.00157100105968500
2016-04-04677.00694.00673.00691.00170300116413600
2016-04-01707.00707.00667.00677.00195000132770000
2016-03-31671.00709.00671.00692.00182300126588000
2016-03-30700.00701.00670.00671.00235300161137600
2016-03-29709.00714.00701.00705.008210058040000
2016-03-28701.00708.00695.00707.0011260078932200
2016-03-25686.00702.00682.00701.0010330071726800
2016-03-24676.00690.00672.00684.0012060082248800
2016-03-23675.00679.00667.00676.0011440077062100
2016-03-22656.00675.00656.00675.0012180081514200
2016-03-18647.00655.00636.00646.0014440093093000
2016-03-17635.00656.00635.00648.00170100110388300
2016-03-16628.00643.00620.00632.0013290084341000
2016-03-15630.00647.00617.00628.00224200142083700
2016-03-14615.00628.00605.00626.00167900103986100
2016-03-11571.00600.00561.00600.00308400180231800
2016-03-10552.00561.00538.00558.0011630064458400
2016-03-09538.00553.00538.00542.0012020065565100
2016-03-08551.00561.00536.00543.006080033127800
2016-03-07559.00563.00550.00555.006190034443800
2016-03-04548.00563.00546.00559.005000027745400
2016-03-03538.00555.00538.00548.003870021190100
2016-03-02541.00550.00535.00540.004230022970300
2016-03-01516.00535.00511.00528.003320017347200
2016-02-29542.00550.00514.00515.007430039290800
2016-02-26530.00537.00529.00534.003130016658800
2016-02-25509.00529.00509.00525.005920030816800
2016-02-24515.00519.00500.00504.008290042103300
2016-02-23529.00536.00517.00521.006860036028000
2016-02-22529.00539.00523.00528.003770020006000
2016-02-19550.00550.00530.00532.007140038310500
2016-02-18551.00572.00549.00560.006460036163300
2016-02-17539.00549.00528.00538.005110027607300
2016-02-16523.00549.00523.00536.008600046191100
2016-02-15510.00525.00506.00522.004740024552200
2016-02-12494.00511.00487.00491.0011550057495600
2016-02-10542.00550.00512.00520.006500034386500
2016-02-09561.00561.00538.00539.0010140055522600
2016-02-08563.00588.00558.00584.005660032483900
2016-02-05575.00583.00564.00574.005740032912600
2016-02-04580.00596.00574.00581.006560038255700
2016-02-03598.00598.00580.00585.007920046414100
2016-02-02616.00620.00601.00606.007880048184300
2016-02-01620.00626.00614.00626.006550040713800
2016-01-29592.00615.00585.00610.009900059297800
2016-01-28593.00603.00588.00588.009560056658700
2016-01-27594.00605.00590.00603.008160048796700
2016-01-26604.00613.00585.00589.00306100182836800
2016-01-25635.00635.00612.00623.006630041279100
2016-01-22605.00618.00594.00617.008600052175900
2016-01-21600.00616.00580.00580.0010170060979600
2016-01-20620.00620.00600.00601.0010790065725600
2016-01-19609.00633.00609.00617.009630059553800
2016-01-18609.00617.00602.00615.007940048486000
2016-01-15651.00652.00619.00621.0014300090245200
2016-01-14641.00642.00626.00635.0012590079645700
2016-01-13643.00664.00643.00656.008250054072600
2016-01-12656.00659.00635.00639.0013630087711500
2016-01-08677.00685.00667.00668.00148800100571800
2016-01-07698.00707.00679.00681.0010600073021300
2016-01-06721.00728.00696.00700.0012110085258400
2016-01-05734.00742.00720.00723.008180059662100
2016-01-04755.00764.00734.00737.005280039286100
2015-12-30760.00768.00754.00760.005870044735400
2015-12-29741.00759.00741.00759.004570034404200
2015-12-28721.00747.00721.00744.005750042487400
2015-12-25727.00729.00715.00721.00147100106215000
2015-12-24731.00739.00727.00730.0012770093359200
2015-12-22740.00748.00730.00734.007790057407800
2015-12-21741.00745.00722.00740.0010160074408400
2015-12-18752.00772.00743.00748.00167800126595400
2015-12-17749.00759.00749.00752.00196400148095000
2015-12-16714.00741.00714.00741.00185600135784500
2015-12-15704.00714.00704.00711.007770055164300
2015-12-14710.00716.00700.00705.00143700101236600
2015-12-11705.00720.00705.00720.0011490081858600
2015-12-10712.00712.00705.00709.008390059539000
2015-12-09718.00720.00710.00712.0011680083382900
2015-12-08724.00727.00713.00722.0013820099464200
2015-12-07698.00724.00696.00722.00224600159690300
2015-12-04695.00702.00686.00688.00319100220782800
2015-12-03720.00723.00716.00716.008610061959700
2015-12-02721.00727.00718.00720.005490039620300
2015-12-01724.00733.00722.00723.005200037782000
2015-11-30729.00733.00722.00726.007800056777900
2015-11-27730.00734.00725.00727.003100022563400
2015-11-26743.00744.00732.00732.003380024862700

   ※ 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