[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 
2017-12-111629.001656.001627.001643.006224001021392500
2017-12-081613.001649.001610.001637.009825001606038300
2017-12-071619.001626.001605.001605.007757001251678700
2017-12-061624.001634.001609.001626.0010016001625852900
2017-12-051620.001629.001612.001624.007182001164628300
2017-12-041616.001624.001612.001617.00539500873451800
2017-12-011645.001649.001606.001617.006822001107162800
2017-11-301620.001646.001618.001627.00613400999896600
2017-11-291600.001618.001593.001612.007514001208455300
2017-11-281592.001600.001578.001588.00579600922072700
2017-11-271606.001609.001588.001595.00551900880727400
2017-11-241627.001634.001602.001608.008466001366415300
2017-11-221649.001650.001628.001639.008172001340207900
2017-11-211630.001658.001625.001629.006835001117666000
2017-11-201621.001632.001616.001619.007510001218867300
2017-11-171650.001650.001613.001619.0010725001745305500
2017-11-161611.001626.001603.001617.008436001362560500
2017-11-151624.001628.001602.001616.0012235001977180700
2017-11-141649.001674.001646.001651.0011725001942785300
2017-11-131687.001687.001667.001670.009398001576224100
2017-11-101661.001701.001660.001689.0014725002485842700
2017-11-091676.001710.001655.001681.0021119003565509500
2017-11-081601.001669.001600.001666.0022230003666298800
2017-11-071541.001614.001537.001612.0015723002497838900
2017-11-061541.001548.001530.001539.009228001418063700
2017-11-021550.001556.001530.001543.0010347001592463700
2017-11-011493.001554.001490.001550.0023882003662948400
2017-10-311473.001478.001466.001475.00529800780908600
2017-10-301486.001493.001474.001479.00615400911349000
2017-10-271460.001483.001460.001480.008366001233857400
2017-10-261465.001474.001452.001454.007389001076938700
2017-10-251469.001483.001466.001470.0010247001509467500
2017-10-241448.001457.001447.001457.007764001128296500
2017-10-231448.001459.001443.001452.008097001175437400
2017-10-201440.001440.001426.001433.00689400988187800
2017-10-191478.001478.001436.001441.0017787002582685800
2017-10-181475.001478.001463.001469.007998001175547400
2017-10-171502.001511.001475.001477.008954001333114700
2017-10-161479.001497.001475.001493.00645500960508000
2017-10-131481.001483.001468.001476.00585800863874100
2017-10-121472.001482.001472.001478.00511700755736600
2017-10-111462.001471.001457.001469.00673500987827900
2017-10-101481.001483.001467.001475.00495500730393900
2017-10-061469.001486.001469.001481.00605300894331900
2017-10-051481.001481.001462.001469.00574000842774700
2017-10-041487.001495.001481.001484.00627500932475200
2017-10-031472.001484.001466.001480.00672900993581700
2017-10-021475.001477.001461.001467.00478200702267700
2017-09-291478.001490.001460.001469.009452001390951300
2017-09-281464.001484.001460.001481.009673001427309200
2017-09-271460.001467.001451.001463.00611700892975700
2017-09-26143.00147.00143.00146.006398000929730000
2017-09-25144.00145.00143.00144.006732000968765000
2017-09-22145.00145.00143.00144.0073430001058146000
2017-09-21144.00144.00142.00144.0090630001301111000
2017-09-20142.00142.00140.00142.005833000824219000
2017-09-19139.00142.00139.00142.00126040001772796000
2017-09-15138.00140.00136.00138.0077920001077501000
2017-09-14138.00139.00137.00138.006149000848870000
2017-09-13138.00139.00137.00139.003499000483723000
2017-09-12136.00137.00135.00137.005250000714843000
2017-09-11136.00137.00135.00135.004299000583581000
2017-09-08136.00137.00134.00136.0088600001202595000
2017-09-07135.00138.00135.00137.004320000589341000
2017-09-06136.00136.00135.00135.002082000282246000
2017-09-05137.00138.00136.00136.003737000510302000
2017-09-04136.00138.00136.00137.003313000452821000
2017-09-01139.00139.00137.00137.005220000718033000
2017-08-31137.00138.00137.00138.002995000411925000
2017-08-30137.00137.00136.00136.005217000713324000
2017-08-29136.00138.00136.00137.005685000776676000
2017-08-28136.00137.00135.00136.0076270001039864000
2017-08-25136.00137.00135.00135.004892000664247000
2017-08-24136.00138.00135.00135.005338000727482000
2017-08-23137.00138.00135.00137.0080600001099669000
2017-08-22136.00136.00134.00135.006511000880423000
2017-08-21135.00136.00135.00135.003681000498017000
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

   ※ 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