[7280 東証1部] ミツバ 日足 時系列データ

[7280 東証1部] ミツバ (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-221501.001554.001501.001541.00191200293987400
2017-11-211513.001519.001496.001499.00165500249364400
2017-11-201472.001523.001452.001506.00213600320395200
2017-11-171536.001541.001467.001472.00456500679042000
2017-11-161490.001504.001480.001494.00239500357713800
2017-11-151569.001569.001500.001500.00332500505731300
2017-11-141551.001592.001551.001577.00278200438923500
2017-11-131570.001575.001542.001551.00278200433214000
2017-11-101612.001614.001571.001572.00502800798214400
2017-11-091697.001700.001610.001628.0010735001764067600
2017-11-081934.001951.001913.001937.00153900297899300
2017-11-071915.001942.001901.001939.00119000229811200
2017-11-061925.001935.001909.001933.00136500262502100
2017-11-021916.001931.001909.001922.0088200169437800
2017-11-011890.001913.001873.001910.00133200253027700
2017-10-311870.001899.001850.001877.00127800240102000
2017-10-301856.001868.001840.001867.00114500213024400
2017-10-271850.001854.001840.001854.0083700154748000
2017-10-261825.001847.001825.001843.0063500116861600
2017-10-251833.001850.001819.001825.0084700155403700
2017-10-241833.001839.001800.001832.0083300152146300
2017-10-231805.001838.001803.001835.00129100235798700
2017-10-201780.001797.001756.001794.0098800176339700
2017-10-191767.001793.001764.001790.0094700169145900
2017-10-181775.001775.001746.001762.0089000156677700
2017-10-171771.001780.001760.001776.0090800160897600
2017-10-161789.001797.001760.001761.00125600222961500
2017-10-131776.001800.001764.001789.0098600176007300
2017-10-121789.001794.001774.001775.0096000171264800
2017-10-111790.001806.001767.001778.00128000228667700
2017-10-101756.001808.001752.001802.00182000325155700
2017-10-061750.001777.001750.001765.00113600200572200
2017-10-051750.001772.001742.001746.0093700164151800
2017-10-041761.001779.001752.001754.00104200183360100
2017-10-031747.001774.001746.001770.00133700235688300
2017-10-021735.001755.001724.001746.00126800220759000
2017-09-291752.001763.001734.001745.00142600249109300
2017-09-281735.001766.001726.001766.00142100248933300
2017-09-271712.001743.001712.001733.0099300171592700
2017-09-261722.001746.001708.001733.00157400272336900
2017-09-251691.001756.001691.001732.00202700351037100
2017-09-221700.001716.001688.001691.00115800196667200
2017-09-211693.001737.001685.001694.00224000382022700
2017-09-201680.001708.001665.001693.00136700231036400
2017-09-191647.001686.001647.001680.00154600258810000
2017-09-151598.001636.001584.001629.00185800301576200
2017-09-141643.001657.001605.001608.00312100506208200
2017-09-131620.001678.001618.001665.00237600394324200
2017-09-121589.001604.001579.001589.00210800335682700
2017-09-111571.001587.001563.001571.0079700125678600
2017-09-081541.001575.001538.001548.00144700224649600
2017-09-071551.001569.001537.001553.00204600317140500
2017-09-061550.001573.001528.001569.00121200189054500
2017-09-051573.001599.001563.001563.0096400151860600
2017-09-041593.001619.001581.001581.00113000180150700
2017-09-011605.001615.001592.001600.00130300209064600
2017-08-311599.001613.001595.001596.006170098914000
2017-08-301616.001620.001588.001592.00128100204861600
2017-08-291553.001608.001540.001606.00201800320184800
2017-08-281631.001631.001560.001564.00290800458428700
2017-08-251586.001637.001586.001631.00151800246282100
2017-08-241591.001591.001568.001582.00168300265909000
2017-08-231609.001616.001584.001592.00121500193654100
2017-08-221586.001609.001576.001608.0096100153347000
2017-08-211598.001603.001581.001586.0077300122706500
2017-08-181606.001606.001582.001598.00215500343131500
2017-08-171613.001637.001592.001632.00149900242874200
2017-08-161617.001617.001586.001598.00185100296166000
2017-08-151634.001634.001582.001602.00232900373393800
2017-08-141601.001640.001560.001638.00337600542898500
2017-08-101700.001724.001588.001595.00597400968367400
2017-08-091908.001909.001852.001900.00174900328932600
2017-08-081927.001930.001885.001898.0085600162603400
2017-08-071928.001944.001907.001920.0085500164006200
2017-08-041896.001906.001886.001902.0082500156681200
2017-08-031932.001934.001890.001907.00107000203532000
2017-08-021908.001943.001899.001941.0091900176751000
2017-08-011926.001935.001886.001903.0092400175987800
2017-07-311982.001982.001919.001924.00137700266574000
2017-07-281973.001994.001959.001973.00145600287621300
2017-07-272020.002021.001977.001980.00133500265586300
2017-07-262046.002064.002012.002022.0075700153357300
2017-07-252037.002043.002016.002018.0066100133893000
2017-07-242039.002065.002011.002035.0081300164947900
2017-07-212059.002071.002042.002056.0068700141108700
2017-07-202059.002071.002054.002068.0089800185291900
2017-07-192100.002105.002046.002047.00126900261810500
2017-07-182100.002128.002085.002113.00121800256548100
2017-07-142102.002129.002099.002120.00104000219912200
2017-07-132117.002120.002075.002094.00124400260518000
2017-07-122113.002125.002094.002105.00101900214827500
2017-07-112100.002137.002094.002122.00114800243113500
2017-07-102120.002130.002088.002103.0079700167517700
2017-07-072079.002111.002065.002090.0095100199059900
2017-07-062121.002128.002085.002103.0083900176286100
2017-07-052083.002125.002079.002116.00131900277717800
2017-07-042103.002124.002075.002087.00117300246055300
2017-07-032075.002113.002072.002085.00161300337612700
2017-06-302062.002090.002054.002069.00242200500846500
2017-06-292026.002093.002012.002093.00238300491325100
2017-06-281993.002005.001979.001993.00134600268058400
2017-06-271976.001994.001956.001990.00144600286180700
2017-06-261985.002013.001958.001966.00108300214144400
2017-06-231995.002024.001982.001985.0082300164323600
2017-06-221981.002003.001956.001995.00110600219475100
2017-06-212029.002035.001988.001988.00125600251731100
2017-06-202021.002052.002021.002034.00106200216243200
2017-06-192035.002035.001995.002000.00110100221064000
2017-06-162017.002041.001995.002041.00253200513785600
2017-06-152048.002050.002003.002005.00140800284454400
2017-06-142086.002098.002047.002047.00105000217315400
2017-06-132083.002083.002052.002059.00123200254153900
2017-06-122084.002115.002063.002082.00137900288359200
2017-06-092044.002098.002029.002098.00240700498165300
2017-06-082020.002065.002019.002039.00165800338966200
2017-06-071952.002025.001952.002015.00225700452975500
2017-06-061962.001983.001931.001969.00185300364068200
2017-06-052002.002024.001981.001993.00135100270065300
2017-06-021967.002037.001967.002028.00196100394622900
2017-06-011905.001956.001905.001955.00136600265412800
2017-05-311897.001914.001874.001908.00139200264802400
2017-05-301875.001904.001859.001900.0082900156256300
2017-05-291904.001905.001878.001881.0089600169149500
2017-05-261964.001970.001912.001913.0092100177315000
2017-05-251962.001970.001935.001960.0093000181991300
2017-05-241984.001988.001953.001970.0082600162494300
2017-05-231971.001996.001945.001952.00136300267057800
2017-05-221934.001954.001901.001953.00167800325136100
2017-05-191944.001972.001910.001944.00114600221664400
2017-05-181939.001952.001912.001937.00121000233885300
2017-05-171987.001993.001965.001981.0098900195629000
2017-05-162030.002040.001998.002013.00111900225528000
2017-05-152033.002044.002021.002029.00145000294594800
2017-05-122103.002105.002028.002039.00186200381607700
2017-05-112280.002280.002056.002119.00398500849253400
2017-05-102236.002260.002222.002232.00122400274109300
2017-05-092275.002275.002223.002233.0088800198868800
2017-05-082250.002291.002226.002283.00234700532876300
2017-05-022142.002197.002134.002173.00103800225691400
2017-05-012108.002158.002097.002134.00157100335423800
2017-04-282130.002137.002088.002108.0099800210140200
2017-04-272128.002128.002073.002116.00166300350270700
2017-04-262073.002138.002044.002132.00135800285666000
2017-04-252007.002062.002002.002045.0096200196311800
2017-04-242024.002047.001995.002007.0069600140077400
2017-04-211971.001994.001957.001984.00100300198845200
2017-04-201917.001974.001917.001941.0080800157643600
2017-04-191909.001936.001905.001923.0090200173442700
2017-04-181934.001976.001904.001936.00121100234952000
2017-04-171936.001951.001898.001929.0091600176381800
2017-04-141960.001968.001926.001935.0066500129147000
2017-04-131954.001972.001918.001968.00108800212404700
2017-04-121998.001998.001954.001973.0090500178386400
2017-04-112045.002045.002004.002020.0068400138150300
2017-04-102054.002090.002045.002047.0076900158376500
2017-04-072038.002079.002018.002051.00109100223800300
2017-04-062090.002095.002021.002025.00110900227283900
2017-04-052135.002155.002089.002091.00123700261388300
2017-04-042182.002182.002093.002106.00153100324970100
2017-04-032185.002211.002151.002178.00146300319294900
2017-03-312250.002261.002188.002188.00146300324716500
2017-03-302222.002261.002205.002208.0099500221898600
2017-03-292187.002254.002152.002240.00146900324602800
2017-03-282094.002172.002091.002161.00149200318863500
2017-03-272095.002095.002049.002059.0079900165139000
2017-03-242070.002125.002060.002110.0084700178138000
2017-03-232080.002097.002051.002077.0075200155780600
2017-03-222112.002137.002070.002074.0093200194821900
2017-03-212186.002187.002148.002167.0078600170054400
2017-03-172167.002189.002153.002188.0065600142975700
2017-03-162123.002209.002106.002194.00149100324617500
2017-03-152193.002193.002160.002160.0046100100043300
2017-03-142196.002217.002160.002199.0046300101441900
2017-03-132192.002192.002159.002184.0063000137220500
2017-03-102238.002238.002170.002190.00129700286547000
2017-03-092169.002197.002168.002188.0073700160919100
2017-03-082164.002167.002134.002143.0066000141551400
2017-03-072185.002188.002148.002164.0060400130719400
2017-03-062183.002194.002161.002184.0075700165291600
2017-03-032177.002200.002168.002183.0092400201238500
2017-03-022222.002222.002159.002166.00164100357671400
2017-03-012130.002163.002094.002147.00186500398249000
2017-02-282153.002197.002130.002130.00134200288801600
2017-02-272151.002151.002102.002121.00123900263389300
2017-02-242175.002215.002140.002189.00189200413827700
2017-02-232271.002277.002208.002223.0093800208821400
2017-02-222287.002291.002259.002274.003210072919800
2017-02-212242.002274.002219.002274.0090000202821300
2017-02-202266.002266.002235.002249.0050000112326400
2017-02-172268.002276.002241.002267.0047600107810000
2017-02-162250.002283.002247.002278.00118300268395100
2017-02-152255.002321.002255.002288.00151300346861700
2017-02-142203.002284.002203.002261.00237100536315800
2017-02-132186.002230.002173.002180.00184300404013900
2017-02-102130.002189.002127.002153.00239000516034000
2017-02-092055.002138.002051.002080.00354300742462900
2017-02-081916.001960.001916.001948.00130900254066200
2017-02-071912.001919.001881.001896.0086600164179400
2017-02-061979.001992.001919.001937.0077600150658900
2017-02-031938.001958.001925.001941.0072700141258200
2017-02-021999.002004.001929.001934.0063800124847200
2017-02-011926.001973.001917.001970.00103700202149200
2017-01-311951.001988.001938.001965.0094700186082700
2017-01-302009.002009.001959.001978.0057800114336900
2017-01-272042.002042.002002.002005.0085400171623000
2017-01-262019.002025.001973.002014.00139200279113400
2017-01-252003.002048.001984.001992.00166500332976100
2017-01-241991.001992.001943.001951.00151500297051300
2017-01-231981.002018.001966.001991.0080800161537500
2017-01-201983.002019.001970.002012.0074200148965800
2017-01-191995.002014.001992.002009.0097500195471700
2017-01-181909.001963.001877.001961.00103800199633800
2017-01-171940.001951.001908.001917.0074500143575000
2017-01-161975.001977.001914.001941.00131100253617700
2017-01-131991.002000.001971.001985.0066700132255900
2017-01-121991.002009.001956.001984.00105900209843900
2017-01-112010.002031.001987.002005.0080000160277700
2017-01-101980.002008.001961.002001.00136200271337700
2017-01-061980.001985.001956.001981.00163100321365300
2017-01-052009.002032.001977.001998.00165300330155800
2017-01-041930.002015.001924.002013.00186200370737100
2016-12-301925.001936.001877.001897.00150800286042500
2016-12-291953.001959.001924.001955.00187200364200300
2016-12-281940.002010.001934.001967.00181100358094600
2016-12-271919.001942.001892.001915.00183300350844100
2016-12-261833.001876.001828.001862.00182000338162800
2016-12-221806.001831.001796.001829.00165200300725400
2016-12-211827.001855.001800.001802.00145600266068100
2016-12-201795.001800.001768.001794.0064900116053400
2016-12-191833.001833.001790.001802.0091200164791000
2016-12-161800.001834.001788.001833.00160700291948500
2016-12-151746.001785.001736.001766.0095700168533400
2016-12-141758.001758.001721.001738.0076800133279900
2016-12-131742.001752.001712.001749.0078400136116100
2016-12-121788.001817.001745.001765.00126500224915100
2016-12-091747.001765.001737.001761.00169600297417500
2016-12-081680.001737.001680.001724.00127900219134100
2016-12-071638.001674.001635.001667.00127200210832700
2016-12-061630.001642.001606.001626.00136300221305000
2016-12-051601.001606.001568.001599.00135200215049300
2016-12-021663.001664.001622.001626.00129800212007600
2016-12-011665.001694.001656.001665.00116500194670600
2016-11-301628.001652.001612.001628.00136100221494500
2016-11-291627.001634.001611.001623.00104900170132600
2016-11-281655.001665.001600.001636.00126700206577300
2016-11-251637.001710.001635.001655.00190300316189000
2016-11-241566.001637.001555.001631.00231600371902200
2016-11-221538.001547.001520.001542.00113300174077800
2016-11-211568.001568.001526.001537.0089600137950600
2016-11-181522.001559.001522.001556.00128100198410000

   ※ 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