[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 
2017-08-18137.00138.00135.00136.0099050001354739000
2017-08-17138.00140.00138.00138.007162000993761000
2017-08-16138.00140.00137.00139.0078070001082545000
2017-08-15139.00140.00138.00138.005736000796884000
2017-08-14140.00141.00138.00139.0094480001320124000
2017-08-10144.00144.00141.00142.0097000001384054000
2017-08-09144.00145.00143.00144.003629000522204000
2017-08-08146.00146.00143.00145.0072030001042566000
2017-08-07146.00147.00145.00146.003604000525262000
2017-08-04144.00146.00144.00145.003488000505714000
2017-08-03145.00146.00144.00144.006629000961161000
2017-08-02145.00146.00144.00145.00100770001460116000
2017-08-01150.00152.00144.00146.00292260004297673000
2017-07-31150.00155.00148.00154.00190440002906471000
2017-07-28159.00160.00158.00158.003144000499312000
2017-07-27159.00160.00158.00159.003253000517747000
2017-07-26160.00162.00159.00160.004379000703469000
2017-07-25158.00159.00157.00159.002837000448761000
2017-07-24157.00158.00157.00158.001478000232807000
2017-07-21159.00159.00158.00158.002601000412468000
2017-07-20158.00160.00158.00159.002162000343521000
2017-07-19159.00160.00158.00159.003757000597447000
2017-07-18161.00162.00159.00159.003572000572083000
2017-07-14161.00162.00160.00162.002763000445581000
2017-07-13162.00162.00159.00161.004119000660718000
2017-07-12161.00163.00160.00162.004386000709342000
2017-07-11161.00162.00160.00161.002829000455580000
2017-07-10161.00162.00160.00161.004191000674478000
2017-07-07159.00160.00159.00160.003431000548108000
2017-07-06161.00161.00159.00161.006093000976161000
2017-07-05161.00162.00160.00161.005029000809556000
2017-07-04162.00162.00160.00161.0064780001043262000
2017-07-03160.00161.00158.00160.004762000760820000
2017-06-30157.00160.00155.00160.0067940001072606000
2017-06-29159.00160.00157.00158.0077100001218002000
2017-06-28156.00158.00155.00158.0066430001043262000
2017-06-27154.00157.00153.00156.006418000997741000
2017-06-26155.00157.00153.00153.005782000893898000
2017-06-23154.00155.00153.00154.004930000760150000
2017-06-22153.00154.00152.00152.004445000679440000
2017-06-21153.00154.00151.00153.003018000461140000
2017-06-20155.00156.00153.00153.004821000742057000
2017-06-19153.00154.00153.00153.001708000261543000
2017-06-16153.00156.00152.00152.00102660001573929000
2017-06-15153.00154.00152.00153.005065000775917000
2017-06-14155.00155.00153.00154.0069010001061236000
2017-06-13154.00155.00153.00153.004005000615919000
2017-06-12153.00157.00153.00153.0076590001184317000
2017-06-09153.00155.00151.00152.0081120001240854000
2017-06-08153.00154.00151.00152.005377000818521000
2017-06-07150.00153.00150.00153.006267000950000000
2017-06-06153.00154.00150.00150.00113610001723206000
2017-06-05156.00158.00154.00155.0085650001333184000
2017-06-02155.00161.00154.00161.0096020001520427000
2017-06-01152.00156.00152.00154.0077200001190355000
2017-05-31153.00154.00150.00152.0088360001338226000
2017-05-30155.00156.00153.00154.002726000420471000
2017-05-29157.00157.00155.00155.003379000526793000
2017-05-26156.00157.00155.00155.002869000445832000
2017-05-25157.00158.00156.00156.004463000699870000
2017-05-24158.00158.00156.00158.002825000445476000
2017-05-23157.00158.00155.00156.006142000959784000
2017-05-22157.00158.00156.00157.003201000502684000
2017-05-19157.00157.00155.00156.003814000594025000
2017-05-18154.00157.00153.00156.00103940001615571000
2017-05-17162.00163.00158.00159.006176000985852000
2017-05-16164.00165.00162.00162.004278000698415000
2017-05-15164.00164.00162.00163.004290000699636000
2017-05-12167.00168.00164.00166.0063980001059392000
2017-05-11170.00170.00166.00168.00119550002003589000
2017-05-10169.00171.00168.00170.002529000430131000
2017-05-09170.00170.00167.00168.0086770001462742000
2017-05-08171.00173.00169.00170.0062530001067176000
2017-05-02167.00172.00166.00168.0080900001366665000
2017-05-01164.00167.00161.00166.00112920001860409000
2017-04-28173.00174.00170.00171.004739000813780000
2017-04-27171.00174.00171.00171.005547000954830000
2017-04-26169.00173.00169.00172.004775000816787000
2017-04-25165.00169.00163.00168.00117650001956337000
2017-04-24164.00166.00163.00164.004358000715631000
2017-04-21164.00165.00161.00163.0080240001307208000
2017-04-20163.00165.00163.00164.003895000637656000
2017-04-19164.00165.00162.00163.004108000671032000
2017-04-18165.00166.00163.00164.005823000957185000
2017-04-17163.00164.00161.00163.003794000617263000
2017-04-14164.00165.00162.00165.004785000784700000
2017-04-13168.00168.00164.00166.0091310001511761000
2017-04-12174.00175.00168.00168.005579000950893000
2017-04-11174.00175.00171.00172.005698000984026000
2017-04-10173.00176.00170.00174.0066400001152052000
2017-04-07169.00174.00169.00172.0070560001210443000
2017-04-06170.00173.00169.00169.0076870001308067000
2017-04-05174.00174.00171.00171.005494000945515000
2017-04-04174.00174.00170.00173.0074590001281790000
2017-04-03174.00176.00172.00175.0060890001060933000
2017-03-31179.00180.00172.00172.0098810001726597000
2017-03-30180.00182.00178.00178.003980000713339000
2017-03-29181.00182.00180.00181.0071360001291206000
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

   ※ 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