[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 
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
2016-03-18173.00176.00170.00174.0088970001539794000
2016-03-17177.00179.00171.00173.0087290001530885000
2016-03-16173.00175.00172.00175.0068020001181026000
2016-03-15177.00178.00173.00176.0097370001706639000
2016-03-14177.00180.00174.00177.0093280001652609000
2016-03-11166.00173.00165.00172.0098500001665933000
2016-03-10169.00171.00165.00169.0070420001184713000
2016-03-09169.00170.00161.00167.00114720001901137000
2016-03-08173.00177.00169.00171.00159280002744261000
2016-03-07170.00174.00168.00173.0076350001311185000
2016-03-04163.00169.00162.00169.0077210001290954000
2016-03-03158.00168.00158.00163.00129870002120892000
2016-03-02154.00160.00152.00157.0070550001104502000
2016-03-01150.00151.00145.00149.0074240001100737000
2016-02-29152.00156.00149.00149.00116580001773457000
2016-02-26149.00152.00147.00151.0095470001434920000
2016-02-25143.00149.00143.00147.0078550001155576000
2016-02-24142.00147.00140.00143.0089360001286266000
2016-02-23149.00150.00143.00146.0090610001327315000
2016-02-22139.00147.00139.00147.00131480001889873000
2016-02-19142.00144.00138.00142.0094840001340320000
2016-02-18144.00149.00141.00145.0097440001408707000
2016-02-17137.00142.00135.00138.00119950001659629000
2016-02-16134.00144.00133.00139.00170430002390292000
2016-02-15131.00137.00129.00134.00100070001327641000
2016-02-12127.00128.00122.00124.00161260002027425000
2016-02-10136.00136.00131.00133.00148840001990156000
2016-02-09137.00138.00133.00134.0098790001338154000
2016-02-08137.00144.00136.00142.00136680001920540000
2016-02-05138.00142.00136.00139.00146970002045690000
2016-02-04140.00144.00138.00140.00278060003913260000
2016-02-03156.00156.00145.00147.00177930002665357000
2016-02-02166.00166.00158.00160.00154510002478818000
2016-02-01168.00170.00166.00168.0092920001565106000
2016-01-29160.00166.00156.00166.00138530002241777000
2016-01-28159.00161.00156.00158.0076800001215622000
2016-01-27159.00162.00158.00161.0091920001471212000
2016-01-26158.00159.00154.00155.00112590001758685000
2016-01-25165.00166.00159.00162.00128640002082286000
2016-01-22159.00163.00156.00163.00168100002682560000
2016-01-21158.00163.00154.00155.00125270001993623000
2016-01-20166.00166.00158.00159.0081740001316233000
2016-01-19163.00168.00162.00167.0099990001652717000
2016-01-18162.00164.00159.00163.00133290002157941000
2016-01-15172.00173.00164.00166.00152960002568152000
2016-01-14171.00171.00166.00170.00118710002003516000
2016-01-13174.00178.00172.00176.00139680002449438000
2016-01-12178.00178.00171.00171.00109080001888457000
2016-01-08179.00184.00178.00180.00172520003121340000
2016-01-07189.00189.00180.00180.00122670002251416000
2016-01-06194.00195.00189.00192.0070960001358895000
2016-01-05195.00198.00194.00195.004208000824587000
2016-01-04199.00202.00194.00196.00121890002405377000
2015-12-30203.00205.00200.00200.0059550001203337000
2015-12-29200.00203.00198.00203.0055040001105596000
2015-12-28192.00202.00192.00201.00108200002149421000
2015-12-25190.00194.00187.00191.00132910002525940000
2015-12-24190.00195.00188.00190.00114170002183715000
2015-12-22190.00190.00187.00189.004336000816965000
2015-12-21186.00190.00185.00188.0063110001183516000
2015-12-18193.00195.00188.00189.00115440002199302000
2015-12-17194.00195.00192.00193.004859000940407000
2015-12-16189.00192.00188.00192.003635000693710000
2015-12-15189.00189.00185.00186.0057470001075399000
2015-12-14187.00189.00184.00188.0069970001308233000
2015-12-11187.00192.00187.00190.0068280001289232000
2015-12-10189.00194.00189.00190.0057200001092977000
2015-12-09197.00197.00191.00193.0081750001586424000
2015-12-08201.00203.00196.00196.0096700001923321000
2015-12-07203.00204.00201.00201.004057000819831000
2015-12-04205.00206.00200.00202.0064400001304578000
2015-12-03207.00210.00206.00208.0062680001302071000
2015-12-02206.00208.00204.00206.0052530001082541000
2015-12-01200.00208.00200.00206.0060700001248694000
2015-11-30202.00205.00201.00202.003631000735237000
2015-11-27205.00208.00203.00204.0072120001484150000
2015-11-26205.00206.00202.00205.004585000937108000

   ※ 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