[7011 大証1部] 三菱重 日足 時系列データ (2008年)

[7011 大証1部] 三菱重 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-12-3000
2008-12-2900
2008-12-26390.00390.00390.00390.0060002340000
2008-12-2500
2008-12-2400
2008-12-2200
2008-12-19380.00381.00380.00381.002000761000
2008-12-18385.00385.00385.00385.0060002310000
2008-12-1700
2008-12-1600
2008-12-1500
2008-12-1200
2008-12-1100
2008-12-1000
2008-12-0900
2008-12-0800
2008-12-0500
2008-12-0400
2008-12-0300
2008-12-0200
2008-12-0100
2008-11-2800
2008-11-2700
2008-11-2600
2008-11-25360.00360.00360.00360.001000360000
2008-11-2100
2008-11-2000
2008-11-1900
2008-11-1800
2008-11-1700
2008-11-1400
2008-11-13355.00355.00355.00355.001000355000
2008-11-12380.00382.00380.00382.00120004572000
2008-11-1100
2008-11-1000
2008-11-0700
2008-11-0600
2008-11-0500
2008-11-0400
2008-10-3100
2008-10-3000
2008-10-2900
2008-10-28290.00290.00290.00290.001000290000
2008-10-2700
2008-10-2400
2008-10-2300
2008-10-22337.00337.00337.00337.001000337000
2008-10-2100
2008-10-2000
2008-10-1700
2008-10-1600
2008-10-1500
2008-10-1400
2008-10-1000
2008-10-0900
2008-10-0800
2008-10-0700
2008-10-0600
2008-10-03417.00417.00417.00417.001000417000
2008-10-02441.00441.00441.00441.001000441000
2008-10-0100
2008-09-3000
2008-09-2900
2008-09-2600
2008-09-2500
2008-09-24478.00478.00478.00478.001000478000
2008-09-22495.00495.00495.00495.001000495000
2008-09-1900
2008-09-1800
2008-09-1700
2008-09-1600
2008-09-1200
2008-09-1100
2008-09-10492.00492.00491.00491.0030001474000
2008-09-0900
2008-09-0800
2008-09-05531.00531.00513.00513.0080004140000
2008-09-0400
2008-09-03540.00540.00537.00538.0070003770000
2008-09-0200
2008-09-0100
2008-08-2900
2008-08-28505.00507.00505.00507.0060003033000
2008-08-2700
2008-08-2600
2008-08-2500
2008-08-2200
2008-08-2100
2008-08-2000
2008-08-1900
2008-08-1800
2008-08-1500
2008-08-1400
2008-08-13549.00549.00549.00549.00100005490000
2008-08-1200
2008-08-1100
2008-08-0800
2008-08-07535.00535.00535.00535.0070003745000
2008-08-0600
2008-08-0500
2008-08-04509.00509.00509.00509.0030001527000
2008-08-01489.00489.00489.00489.0050002445000
2008-07-31480.00481.00480.00481.0060002881000
2008-07-3000
2008-07-2900
2008-07-2800
2008-07-2500
2008-07-2400
2008-07-2300
2008-07-2200
2008-07-1800
2008-07-1700
2008-07-1600
2008-07-1500
2008-07-1400
2008-07-1100
2008-07-1000
2008-07-09494.00494.00484.00484.002000978000
2008-07-08481.00481.00481.00481.001000481000
2008-07-07494.00494.00494.00494.001000494000
2008-07-04488.00488.00488.00488.001000488000
2008-07-03482.00482.00482.00482.001000482000
2008-07-0200
2008-07-0100
2008-06-3000
2008-06-27513.00513.00510.00510.00110005640000
2008-06-26526.00526.00526.00526.0020001052000
2008-06-2500
2008-06-2400
2008-06-2300
2008-06-20555.00555.00555.00555.00100005550000
2008-06-1900
2008-06-1800
2008-06-17586.00586.00582.00584.002200012866000
2008-06-1600
2008-06-1300
2008-06-1200
2008-06-1100
2008-06-1000
2008-06-09575.00580.00575.00580.0020001155000
2008-06-06589.00589.00589.00589.001000589000
2008-06-0500
2008-06-0400
2008-06-0300
2008-06-0200
2008-05-3000
2008-05-2900
2008-05-2800
2008-05-2700
2008-05-2600
2008-05-23517.00524.00517.00522.0040002080000
2008-05-2200
2008-05-21493.00493.00493.00493.001000493000
2008-05-20476.00496.00476.00496.0060002914000
2008-05-1900
2008-05-1600
2008-05-1500
2008-05-1400
2008-05-1300
2008-05-1200
2008-05-0900
2008-05-0800
2008-05-0700
2008-05-0200
2008-05-0100
2008-04-3000
2008-04-28483.00483.00478.00478.002000961000
2008-04-25466.00466.00466.00466.001000466000
2008-04-2400
2008-04-2300
2008-04-2200
2008-04-2100
2008-04-1800
2008-04-1700
2008-04-1600
2008-04-1500
2008-04-1400
2008-04-1100
2008-04-1000
2008-04-0900
2008-04-08467.00467.00467.00467.002000934000
2008-04-0700
2008-04-0400
2008-04-03471.00471.00471.00471.001000471000
2008-04-0200
2008-04-0100
2008-03-3100
2008-03-2800
2008-03-2700
2008-03-2600
2008-03-2500
2008-03-2400
2008-03-2100
2008-03-19420.00420.00420.00420.001000420000
2008-03-1800
2008-03-17400.00400.00400.00400.001000400000
2008-03-1400
2008-03-1300
2008-03-1200
2008-03-1100
2008-03-1000
2008-03-0700
2008-03-06463.00463.00463.00463.002000926000
2008-03-0500
2008-03-0400
2008-03-03462.00462.00458.00458.002000920000
2008-02-2900
2008-02-2800
2008-02-2700
2008-02-2600
2008-02-2500
2008-02-2200
2008-02-2100
2008-02-2000
2008-02-1900
2008-02-1800
2008-02-1500
2008-02-1400
2008-02-1300
2008-02-1200
2008-02-08419.00419.00419.00419.001000419000
2008-02-0700
2008-02-0600
2008-02-0500
2008-02-0400
2008-02-01430.00430.00430.00430.001000430000
2008-01-3100
2008-01-3000
2008-01-2900
2008-01-2800
2008-01-2500
2008-01-2400
2008-01-23403.00403.00403.00403.002000806000
2008-01-2200
2008-01-21406.00406.00406.00406.001000406000
2008-01-1800
2008-01-17410.00410.00410.00410.00100004100000
2008-01-16400.00400.00400.00400.0050002000000
2008-01-15420.00420.00420.00420.001000420000
2008-01-1100
2008-01-1000
2008-01-0900
2008-01-0800
2008-01-07447.00447.00447.00447.002000894000
2008-01-0400

   ※ 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