[7011 大証1部] 三菱重 日足 時系列データ (2009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 
2009-12-3000
2009-12-2900
2009-12-2800
2009-12-2500
2009-12-2400
2009-12-2200
2009-12-2100
2009-12-1800
2009-12-17326.00326.00323.00323.0080002603000
2009-12-1600
2009-12-1500
2009-12-14320.00322.00320.00322.003000964000
2009-12-1100
2009-12-1000
2009-12-0900
2009-12-0800
2009-12-0700
2009-12-0400
2009-12-0300
2009-12-0200
2009-12-0100
2009-11-3000
2009-11-2700
2009-11-2600
2009-11-2500
2009-11-2400
2009-11-2000
2009-11-1900
2009-11-1800
2009-11-1700
2009-11-16302.00303.00302.00303.0060001817000
2009-11-13305.00310.00305.00307.00260008012000
2009-11-1200
2009-11-1100
2009-11-1000
2009-11-0900
2009-11-0600
2009-11-0500
2009-11-0400
2009-11-0200
2009-10-3000
2009-10-2900
2009-10-2800
2009-10-2700
2009-10-2600
2009-10-2300
2009-10-2200
2009-10-2100
2009-10-2000
2009-10-1900
2009-10-1600
2009-10-1500
2009-10-1400
2009-10-1300
2009-10-09338.00340.00336.00340.00260008802000
2009-10-0800
2009-10-0700
2009-10-06325.00325.00325.00325.001000325000
2009-10-0500
2009-10-0200
2009-10-0100
2009-09-3000
2009-09-2900
2009-09-2800
2009-09-2500
2009-09-2400
2009-09-1800
2009-09-1700
2009-09-1600
2009-09-1500
2009-09-1400
2009-09-1100
2009-09-10370.00370.00370.00370.0050001850000
2009-09-09367.00367.00367.00367.0050001835000
2009-09-0800
2009-09-0700
2009-09-0400
2009-09-03368.00368.00368.00368.00140005152000
2009-09-0200
2009-09-0100
2009-08-3100
2009-08-2800
2009-08-27389.00389.00389.00389.0030001167000
2009-08-2600
2009-08-2500
2009-08-2400
2009-08-2100
2009-08-2000
2009-08-1900
2009-08-1800
2009-08-1700
2009-08-1400
2009-08-1300
2009-08-1200
2009-08-1100
2009-08-1000
2009-08-0700
2009-08-0600
2009-08-0500
2009-08-04370.00370.00370.00370.00100003700000
2009-08-0300
2009-07-31377.00377.00374.00374.0090003390000
2009-07-3000
2009-07-2900
2009-07-2800
2009-07-2700
2009-07-2400
2009-07-2300
2009-07-2200
2009-07-2100
2009-07-1700
2009-07-1600
2009-07-1500
2009-07-1400
2009-07-1300
2009-07-1000
2009-07-0900
2009-07-08370.00370.00370.00370.001000370000
2009-07-0700
2009-07-0600
2009-07-0300
2009-07-0200
2009-07-0100
2009-06-3000
2009-06-2900
2009-06-2600
2009-06-2500
2009-06-2400
2009-06-23393.00393.00393.00393.0030001179000
2009-06-2200
2009-06-1900
2009-06-18395.00397.00393.00397.0090003564000
2009-06-1700
2009-06-16411.00411.00411.00411.002000822000
2009-06-1500
2009-06-12421.00421.00414.00414.0050002078000
2009-06-1100
2009-06-1000
2009-06-0900
2009-06-08366.00373.00366.00373.0030001112000
2009-06-05357.00358.00357.00358.0070002505000
2009-06-0400
2009-06-0300
2009-06-0200
2009-06-0100
2009-05-2900
2009-05-2800
2009-05-27332.00341.00332.00341.00150005106000
2009-05-2600
2009-05-2500
2009-05-2200
2009-05-2100
2009-05-20330.00331.00330.00331.0040001323000
2009-05-1900
2009-05-1800
2009-05-1500
2009-05-1400
2009-05-1300
2009-05-1200
2009-05-1100
2009-05-0800
2009-05-0700
2009-05-0100
2009-04-30324.00324.00324.00324.0080002592000
2009-04-28335.00335.00316.00316.0040001315000
2009-04-27338.00338.00334.00334.0040001344000
2009-04-2400
2009-04-2300
2009-04-22317.00322.00317.00322.003000960000
2009-04-2100
2009-04-2000
2009-04-1700
2009-04-1600
2009-04-15331.00331.00322.00322.0050001629000
2009-04-1400
2009-04-1300
2009-04-1000
2009-04-0900
2009-04-0800
2009-04-0700
2009-04-0600
2009-04-03335.00335.00331.00335.0080002672000
2009-04-0200
2009-04-0100
2009-03-3100
2009-03-3000
2009-03-2700
2009-03-2600
2009-03-2500
2009-03-2400
2009-03-2300
2009-03-1900
2009-03-1800
2009-03-1700
2009-03-1600
2009-03-1300
2009-03-1200
2009-03-1100
2009-03-1000
2009-03-0900
2009-03-0600
2009-03-0500
2009-03-0400
2009-03-0300
2009-03-0200
2009-02-2700
2009-02-26282.00282.00274.00274.00190005283000
2009-02-2500
2009-02-2400
2009-02-23270.00277.00270.00277.00170004688000
2009-02-20276.00276.00268.00271.00180004870000
2009-02-1900
2009-02-1800
2009-02-1700
2009-02-16303.00303.00303.00303.001000303000
2009-02-1300
2009-02-1200
2009-02-1000
2009-02-0900
2009-02-0600
2009-02-0500
2009-02-0400
2009-02-0300
2009-02-0200
2009-01-3000
2009-01-2900
2009-01-2800
2009-01-2700
2009-01-2600
2009-01-2300
2009-01-22353.00353.00344.00344.002000697000
2009-01-2100
2009-01-2000
2009-01-1900
2009-01-16363.00363.00363.00363.001000363000
2009-01-1500
2009-01-1400
2009-01-1300
2009-01-0900
2009-01-0800
2009-01-07416.00416.00416.00416.0050002080000
2009-01-0600
2009-01-0500

   ※ 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