[7003 東証1部] 三井造船 日足 時系列データ

[7003 東証1部] 三井造船 (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-28182.00183.00181.00181.003341000606996000
2017-03-27183.00183.00180.00181.003890000705344000
2017-03-24182.00184.00179.00183.004644000846400000
2017-03-23184.00184.00182.00182.003615000660454000
2017-03-22183.00184.00182.00182.004903000895946000
2017-03-21184.00186.00183.00185.002974000550159000
2017-03-17185.00186.00184.00185.003419000632915000
2017-03-16185.00188.00185.00186.003523000656014000
2017-03-15186.00187.00185.00186.004114000764738000
2017-03-14189.00189.00187.00187.001418000266162000
2017-03-13188.00189.00187.00188.002543000477894000
2017-03-10189.00189.00186.00188.0061160001151547000
2017-03-09187.00187.00184.00187.004964000922087000
2017-03-08188.00188.00186.00186.003877000724276000
2017-03-07189.00192.00188.00188.00109290002078648000
2017-03-06186.00190.00186.00189.0062990001188201000
2017-03-03188.00189.00187.00187.0054460001025210000
2017-03-02190.00190.00187.00188.0066170001249961000
2017-03-01186.00187.00182.00186.0075280001393387000
2017-02-28184.00188.00183.00185.00118940002211131000
2017-02-27184.00184.00181.00183.0086310001577602000
2017-02-24186.00188.00185.00186.004888000912080000
2017-02-23185.00191.00184.00188.00182230003422174000
2017-02-22181.00182.00180.00181.004937000894205000
2017-02-21178.00181.00177.00180.0093090001672062000
2017-02-20176.00178.00174.00178.004959000875230000
2017-02-17174.00176.00174.00176.0063500001112086000
2017-02-16176.00177.00173.00175.0073930001295494000
2017-02-15179.00179.00177.00178.003266000582065000
2017-02-14179.00179.00175.00176.0060770001075691000
2017-02-13174.00178.00174.00178.0091080001605115000
2017-02-10170.00174.00169.00173.00107100001834978000
2017-02-09167.00168.00165.00167.00124680002076051000
2017-02-08165.00170.00164.00168.00210310003501450000
2017-02-07178.00182.00178.00181.0056790001020276000
2017-02-06181.00182.00178.00180.003698000665208000
2017-02-03179.00181.00178.00179.003855000691556000
2017-02-02182.00183.00180.00181.004756000861284000
2017-02-01182.00184.00181.00182.003543000645641000
2017-01-31184.00185.00182.00183.004336000795086000
2017-01-30188.00188.00185.00187.002516000469539000
2017-01-27188.00189.00187.00188.004051000761406000
2017-01-26187.00188.00185.00188.0057310001069947000
2017-01-25186.00187.00184.00185.003313000613765000
2017-01-24182.00183.00180.00183.003846000699718000
2017-01-23183.00185.00181.00184.003263000598766000
2017-01-20185.00187.00184.00185.005229000968916000
2017-01-19182.00184.00181.00183.004690000855240000
2017-01-18176.00180.00174.00180.004728000838850000
2017-01-17180.00180.00177.00177.003522000626303000
2017-01-16181.00182.00178.00179.004996000895723000
2017-01-13181.00182.00181.00181.002139000388142000
2017-01-12183.00184.00180.00182.004452000809565000
2017-01-11183.00184.00182.00183.003501000640295000
2017-01-10181.00184.00179.00182.0062830001140411000
2017-01-06185.00185.00182.00183.0060120001103957000
2017-01-05187.00188.00185.00187.003329000620953000
2017-01-04184.00188.00183.00187.0082580001531289000
2016-12-30180.00182.00177.00181.005289000949432000
2016-12-29182.00183.00179.00180.0063550001147759000
2016-12-28181.00185.00180.00184.003482000638156000
2016-12-27181.00184.00181.00181.003099000563636000
2016-12-26183.00185.00181.00181.003715000677813000
2016-12-22181.00183.00180.00183.003985000724131000
2016-12-21185.00186.00181.00183.004573000837783000
2016-12-20183.00184.00181.00184.003868000707005000
2016-12-19184.00185.00183.00184.003105000570804000
2016-12-16185.00187.00182.00186.0071860001328126000
2016-12-15184.00187.00181.00183.0064980001190607000
2016-12-14184.00185.00181.00183.004618000844730000
2016-12-13185.00185.00180.00185.0078880001447054000
2016-12-12192.00192.00185.00187.0099330001872838000
2016-12-09189.00192.00186.00189.00126270002389331000
2016-12-08182.00189.00182.00188.00102990001909438000
2016-12-07180.00180.00178.00179.0064000001148096000
2016-12-06175.00177.00173.00176.0065970001156977000
2016-12-05173.00175.00171.00172.0062170001073919000
2016-12-02169.00173.00169.00173.0078340001346151000
2016-12-01167.00171.00167.00168.0089960001519865000
2016-11-30163.00165.00163.00164.002774000454409000
2016-11-29165.00166.00162.00164.005115000838719000
2016-11-28166.00168.00164.00165.0070710001172732000
2016-11-25165.00166.00163.00166.0090340001488470000
2016-11-24163.00164.00162.00164.0062620001021829000
2016-11-22160.00161.00159.00159.004366000696383000
2016-11-21157.00160.00157.00159.006094000966799000
2016-11-18158.00159.00156.00157.004016000631942000
2016-11-17154.00156.00154.00155.005423000839657000
2016-11-16155.00157.00154.00157.0084440001315840000
2016-11-15152.00153.00150.00152.0068060001032745000
2016-11-14148.00151.00147.00151.0088300001321004000
2016-11-11148.00150.00144.00146.00139460002051044000
2016-11-10143.00148.00142.00147.00147180002134733000
2016-11-09144.00147.00136.00138.00191320002689917000
2016-11-08144.00145.00142.00144.004620000664485000
2016-11-07143.00145.00142.00144.005368000770089000
2016-11-04142.00143.00139.00141.006734000950072000
2016-11-02144.00146.00141.00143.0079320001135134000
2016-11-01146.00146.00144.00146.005366000780631000
2016-10-31147.00148.00143.00146.0098940001439591000
2016-10-28146.00149.00146.00147.0082430001212672000
2016-10-27147.00148.00145.00147.005099000747054000
2016-10-26147.00149.00145.00147.005340000783004000
2016-10-25152.00153.00146.00147.00112940001678772000
2016-10-24151.00153.00150.00153.005193000787846000
2016-10-21151.00151.00149.00151.005010000752792000
2016-10-20148.00151.00148.00150.004441000663467000
2016-10-19148.00149.00146.00148.002660000392659000
2016-10-18146.00148.00145.00148.002614000383962000
2016-10-17149.00150.00145.00145.006380000942095000
2016-10-14147.00150.00147.00148.005940000878384000
2016-10-13150.00150.00146.00148.0090720001345172000
2016-10-12148.00150.00148.00149.0071360001064878000
2016-10-11148.00151.00148.00150.0073260001091111000
2016-10-07146.00147.00145.00147.004122000603617000
2016-10-06145.00146.00144.00145.005266000763288000
2016-10-05142.00143.00141.00142.004212000598520000
2016-10-04143.00144.00141.00141.003047000433250000
2016-10-03142.00144.00140.00143.0081000001153521000
2016-09-30140.00143.00140.00141.005172000731614000
2016-09-29140.00144.00140.00143.005259000746513000
2016-09-28140.00141.00138.00138.003693000513720000
2016-09-27139.00141.00138.00141.004891000684401000
2016-09-26141.00142.00139.00140.005490000769784000
2016-09-23143.00144.00142.00142.003709000528306000
2016-09-21141.00144.00139.00144.006691000949656000
2016-09-20141.00145.00140.00141.006064000862504000
2016-09-16141.00142.00141.00142.001898000268568000
2016-09-15142.00143.00140.00141.004931000696570000
2016-09-14140.00145.00139.00142.00103840001477987000
2016-09-13142.00143.00140.00141.003577000505793000
2016-09-12143.00143.00139.00141.00103730001464158000
2016-09-09145.00146.00144.00146.004388000636926000
2016-09-08146.00147.00144.00146.003755000546116000
2016-09-07145.00146.00144.00145.005372000779047000
2016-09-06146.00149.00145.00146.0083750001229744000
2016-09-05146.00148.00144.00144.0081210001185248000
2016-09-02144.00145.00142.00144.006723000966374000
2016-09-01143.00145.00142.00144.006328000909302000
2016-08-31143.00144.00142.00143.005247000750879000
2016-08-30140.00143.00138.00143.00111700001580968000
2016-08-29139.00141.00138.00140.0085140001188708000
2016-08-26138.00138.00136.00136.005445000746445000
2016-08-25138.00139.00136.00138.0092050001269166000
2016-08-24140.00141.00139.00140.003556000497678000
2016-08-23140.00141.00137.00139.0078230001086832000
2016-08-22142.00143.00140.00141.004682000663325000
2016-08-19140.00143.00140.00142.006578000932504000
2016-08-18140.00142.00138.00140.0091770001283876000
2016-08-17141.00144.00140.00143.006115000866884000
2016-08-16144.00145.00140.00140.0076470001089117000
2016-08-15143.00144.00142.00143.002667000381620000
2016-08-12142.00145.00141.00144.0092390001318263000
2016-08-10138.00140.00138.00139.004491000624533000
2016-08-09141.00143.00139.00140.006921000971732000
2016-08-08143.00145.00141.00144.0079510001139910000
2016-08-05140.00141.00137.00139.0078110001089165000
2016-08-04136.00140.00134.00139.00110650001520010000
2016-08-03137.00137.00134.00134.0083000001122925000
2016-08-02140.00141.00138.00138.0087300001213554000
2016-08-01139.00142.00137.00140.00158630002215213000
2016-07-29153.00155.00149.00152.0072470001103095000
2016-07-28153.00155.00152.00153.004456000683990000
2016-07-27150.00156.00149.00155.00100140001540448000
2016-07-26151.00151.00147.00148.006383000945809000
2016-07-25152.00154.00150.00152.006552000995052000
2016-07-22150.00155.00150.00151.0072030001097993000
2016-07-21154.00155.00152.00154.0066750001024772000
2016-07-20151.00151.00148.00151.0091660001374355000
2016-07-19153.00156.00152.00155.006058000933062000
2016-07-15154.00156.00152.00152.0099260001523624000
2016-07-14149.00154.00147.00154.00177640002683619000
2016-07-13149.00151.00148.00150.00100630001504399000
2016-07-12145.00148.00143.00144.00138180002006052000
2016-07-11137.00142.00136.00141.0088580001238386000
2016-07-08134.00136.00131.00133.0086540001153309000
2016-07-07133.00136.00132.00134.006777000908402000
2016-07-06133.00135.00131.00133.00132470001760588000
2016-07-05143.00143.00137.00138.006477000901836000
2016-07-04141.00143.00140.00142.004784000678080000
2016-07-01143.00147.00141.00143.00101580001463865000
2016-06-30143.00145.00139.00140.00100350001418967000
2016-06-29140.00142.00137.00140.00102030001422494000
2016-06-28138.00140.00135.00138.00101250001391842000
2016-06-27144.00145.00137.00138.006198000863158000
2016-06-24158.00159.00140.00143.00164680002431238000
2016-06-23151.00159.00151.00157.006429000998155000
2016-06-22153.00156.00152.00153.0071560001099405000
2016-06-21152.00157.00150.00155.0090800001403014000
2016-06-20151.00155.00151.00153.00102470001572772000
2016-06-17145.00148.00144.00146.00119740001749145000
2016-06-16146.00147.00141.00142.00121010001735542000
2016-06-15144.00148.00143.00145.0083270001210327000
2016-06-14146.00149.00143.00145.00107730001562878000
2016-06-13148.00149.00144.00144.0097310001418138000
2016-06-10152.00152.00150.00151.0071110001077241000
2016-06-09155.00156.00151.00152.00102590001572633000
2016-06-08156.00157.00154.00156.0096280001494310000
2016-06-07156.00157.00153.00155.00115050001786499000
2016-06-06155.00157.00153.00155.00155130002394488000
2016-06-03166.00168.00162.00163.0086610001423981000
2016-06-02176.00177.00165.00167.00164750002797062000
2016-06-01177.00180.00176.00177.0069740001242549000
2016-05-31175.00178.00174.00178.004483000792036000
2016-05-30175.00177.00171.00177.005645000986503000
2016-05-27178.00178.00173.00173.0078830001380207000
2016-05-26183.00184.00178.00179.0088020001597298000
2016-05-25180.00182.00177.00181.0082640001487276000
2016-05-24180.00180.00177.00177.005440000968544000
2016-05-23181.00184.00176.00181.0066730001205165000
2016-05-20178.00183.00178.00182.0080880001466216000
2016-05-19180.00181.00176.00179.00103820001857244000
2016-05-18175.00179.00172.00176.0078000001373291000
2016-05-17174.00177.00173.00175.0063530001111439000
2016-05-16172.00176.00169.00174.0083290001445834000
2016-05-13173.00175.00170.00172.0080230001384790000
2016-05-12165.00175.00165.00172.00104290001783699000
2016-05-11170.00173.00166.00166.0094890001605556000
2016-05-10169.00171.00165.00168.00130020002183454000
2016-05-09171.00173.00168.00169.0089080001510700000
2016-05-06175.00176.00169.00170.0088600001516964000
2016-05-02168.00176.00166.00175.00120680002081449000
2016-04-28180.00182.00172.00173.00118380002092749000
2016-04-27176.00180.00176.00178.0058420001039956000
2016-04-26179.00179.00174.00176.005452000961468000
2016-04-25179.00180.00176.00179.0061260001089762000
2016-04-22174.00179.00173.00177.0087350001538324000
2016-04-21174.00175.00170.00175.0076470001326273000
2016-04-20173.00174.00169.00169.0089470001529952000
2016-04-19167.00171.00167.00169.00103400001745073000
2016-04-18162.00165.00159.00162.0095410001545832000
2016-04-15167.00171.00166.00167.00108270001819203000
2016-04-14163.00170.00163.00169.00113520001901747000
2016-04-13157.00164.00155.00161.0093360001488828000
2016-04-12149.00157.00148.00154.0093180001424966000
2016-04-11147.00150.00146.00149.00107300001587703000
2016-04-08143.00152.00142.00149.00138580002039545000
2016-04-07152.00154.00147.00148.00137140002052933000
2016-04-06154.00158.00152.00154.00114110001757689000
2016-04-05161.00163.00157.00157.0087290001385731000
2016-04-04161.00167.00159.00164.0073910001210971000
2016-04-01168.00168.00163.00164.0061050001008452000
2016-03-31169.00171.00167.00168.005184000875910000
2016-03-30169.00170.00167.00167.004787000803508000
2016-03-29168.00171.00166.00170.0062470001056535000
2016-03-28172.00174.00168.00172.0060370001033131000
2016-03-25165.00171.00163.00170.00102340001726270000
2016-03-24171.00172.00166.00166.0078290001312892000
2016-03-23178.00179.00173.00174.005523000966563000
2016-03-22177.00181.00174.00176.0066820001179350000

   ※ 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