[7211 大証1部] 三菱自 日足 時系列データ

[7211 大証1部] 三菱自 (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-12-1100
2009-12-1000
2009-12-0900
2009-12-0800
2009-12-07140.00140.00138.00138.00110001521000
2009-12-04137.00145.00137.00140.00220003177000
2009-12-03136.00136.00134.00134.00110001492000
2009-12-02122.00123.00121.00121.003000366000
2009-12-0100
2009-11-3000
2009-11-2700
2009-11-2600
2009-11-2500
2009-11-24119.00119.00119.00119.001000119000
2009-11-2000
2009-11-1900
2009-11-1800
2009-11-17125.00125.00125.00125.0080001000000
2009-11-1600
2009-11-1300
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
2009-10-21139.00140.00139.00139.00240003338000
2009-10-2000
2009-10-1900
2009-10-1600
2009-10-1500
2009-10-1400
2009-10-1300
2009-10-0900
2009-10-0800
2009-10-0700
2009-10-06139.00140.00139.00139.00200002794000
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
2009-09-16159.00159.00159.00159.006000954000
2009-09-1500
2009-09-1400
2009-09-1100
2009-09-1000
2009-09-0900
2009-09-0800
2009-09-0700
2009-09-0400
2009-09-0300
2009-09-0200
2009-09-0100
2009-08-3100
2009-08-2800
2009-08-2700
2009-08-2600
2009-08-2500
2009-08-2400
2009-08-2100
2009-08-2000
2009-08-1900
2009-08-18166.00166.00166.00166.001000166000
2009-08-1700
2009-08-1400
2009-08-13169.00169.00167.00167.002000336000
2009-08-1200
2009-08-1100
2009-08-1000
2009-08-0700
2009-08-0600
2009-08-0500
2009-08-0400
2009-08-03170.00175.00170.00175.007100012353000
2009-07-3100
2009-07-30169.00171.00169.00171.0090001537000
2009-07-2900
2009-07-2800
2009-07-2700
2009-07-2400
2009-07-2300
2009-07-22156.00156.00156.00156.001000156000
2009-07-2100
2009-07-17154.00154.00154.00154.001000154000
2009-07-1600
2009-07-1500
2009-07-1400
2009-07-1300
2009-07-1000
2009-07-09163.00164.00162.00162.00210003415000
2009-07-0800
2009-07-0700
2009-07-0600
2009-07-0300
2009-07-0200
2009-07-01183.00183.00182.00182.00200003643000
2009-06-3000
2009-06-2900
2009-06-2600
2009-06-25178.00179.00177.00179.005900010511000
2009-06-2400
2009-06-23177.00177.00177.00177.00200003540000
2009-06-22182.00182.00182.00182.002000364000
2009-06-19180.00180.00180.00180.001000180000
2009-06-1800
2009-06-1700
2009-06-1600
2009-06-15181.00181.00177.00177.0060001081000
2009-06-12182.00182.00178.00178.005000894000
2009-06-11176.00176.00176.00176.001000176000
2009-06-10175.00179.00175.00177.00220003907000
2009-06-09175.00175.00175.00175.001000175000
2009-06-08179.00179.00174.00177.00100001767000
2009-06-05176.00176.00176.00176.003000528000
2009-06-04176.00176.00176.00176.001000176000
2009-06-0300
2009-06-02155.00157.00153.00154.009800015189000
2009-06-01153.00154.00153.00153.003000460000
2009-05-29153.00154.00151.00152.00560008514000
2009-05-28152.00152.00152.00152.00210003192000
2009-05-2700
2009-05-2600
2009-05-2500
2009-05-2200
2009-05-2100
2009-05-2000
2009-05-1900
2009-05-1800
2009-05-1500
2009-05-1400
2009-05-13147.00147.00145.00146.00460006739000
2009-05-12155.00155.00155.00155.006000930000
2009-05-11149.00149.00149.00149.005000745000
2009-05-0800
2009-05-0700
2009-05-0100
2009-04-3000
2009-04-2800
2009-04-2700
2009-04-2400
2009-04-2300
2009-04-2200
2009-04-2100
2009-04-2000
2009-04-17138.00138.00138.00138.001000138000
2009-04-1600
2009-04-1500
2009-04-1400
2009-04-1300
2009-04-10150.00150.00150.00150.001000150000
2009-04-0900
2009-04-0800
2009-04-07147.00147.00147.00147.001000147000
2009-04-0600
2009-04-0300
2009-04-0200
2009-04-0100
2009-03-3100
2009-03-30131.00131.00131.00131.003000393000
2009-03-2700
2009-03-2600
2009-03-25128.00128.00128.00128.001000128000
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
2009-03-04115.00115.00115.00115.00100001150000
2009-03-0300
2009-03-0200
2009-02-2700
2009-02-2600
2009-02-2500
2009-02-2400
2009-02-2300
2009-02-2000
2009-02-1900
2009-02-1800
2009-02-1700
2009-02-1600
2009-02-13115.00115.00115.00115.001000115000
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
2009-01-2200
2009-01-2100
2009-01-20127.00127.00127.00127.002000254000
2009-01-1900
2009-01-1600
2009-01-1500
2009-01-14139.00139.00134.00134.002000273000
2009-01-1300
2009-01-0900
2009-01-08149.00149.00149.00149.001000149000
2009-01-0700
2009-01-0600
2009-01-05126.00126.00126.00126.002000252000
2008-12-3000
2008-12-2900
2008-12-2600
2008-12-2500
2008-12-2400
2008-12-2200
2008-12-1900
2008-12-1800
2008-12-17122.00122.00122.00122.005000610000
2008-12-16123.00123.00123.00123.005000615000
2008-12-15124.00124.00124.00124.001000124000
2008-12-12127.00127.00127.00127.005000635000
2008-12-11129.00129.00127.00127.00170002169000
2008-12-1000
2008-12-0900
2008-12-0800
2008-12-0500
2008-12-0400
2008-12-0300

   ※ 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