[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 
2017-08-181606.001606.001582.001598.00215500343131500
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
2016-11-171480.001500.001467.001492.00133200198030500
2016-11-161486.001505.001478.001495.00161500241334200
2016-11-151458.001483.001431.001445.00129800187517400
2016-11-141402.001454.001402.001451.00149100214848500
2016-11-111349.001393.001346.001387.00288800397504800
2016-11-101480.001495.001327.001338.00347900478920000
2016-11-091562.001586.001384.001428.00233900346466000
2016-11-081554.001572.001536.001560.0083900130413200
2016-11-071522.001541.001517.001532.0095700146368400
2016-11-041527.001532.001492.001511.00188700285253700
2016-11-021508.001533.001506.001523.00212500323381200
2016-11-011530.001541.001527.001539.00136600209399300
2016-10-311535.001537.001512.001536.00129200196982100
2016-10-281520.001557.001516.001535.00397700610485400
2016-10-271495.001507.001485.001498.00116200174156400
2016-10-261496.001504.001489.001498.00138000206417700
2016-10-251486.001509.001486.001496.00135800203171100
2016-10-241472.001488.001465.001484.0074000109292500
2016-10-211470.001481.001462.001469.00249100366262500
2016-10-201463.001477.001449.001472.00205300301918600
2016-10-191455.001475.001455.001466.00172400253168700
2016-10-181475.001475.001451.001463.00117300171529700
2016-10-171448.001482.001448.001475.0083000122112600
2016-10-141434.001450.001423.001443.00126100181075200
2016-10-131444.001456.001426.001438.00142500204828500
2016-10-121454.001454.001426.001428.00152500218895000
2016-10-111475.001505.001473.001477.00117900175317400
2016-10-071445.001462.001441.001461.0084800123071400
2016-10-061456.001472.001439.001441.00136000197494700
2016-10-051405.001448.001395.001438.00163800235071400
2016-10-041355.001390.001351.001387.00129300178594400
2016-10-031344.001390.001337.001343.00216600293880800
2016-09-301343.001343.001293.001319.00171800225917600
2016-09-291315.001360.001303.001347.00164100220886800
2016-09-281258.001295.001251.001282.00241200308146600
2016-09-271257.001286.001235.001262.00301700378547800
2016-09-261274.001277.001262.001270.00127200161485200
2016-09-231320.001320.001284.001291.00107100138667000
2016-09-211257.001321.001235.001320.00170300219004400
2016-09-201270.001285.001257.001264.0097200123213100
2016-09-161266.001295.001253.001286.00151100193858600
2016-09-151316.001316.001260.001269.00144400184319900
2016-09-141290.001333.001270.001324.00180600237893300
2016-09-131325.001332.001291.001303.00142600186283600
2016-09-121332.001336.001301.001310.00174100228532500
2016-09-091346.001367.001345.001360.00123400167350400
2016-09-081314.001348.001305.001340.00149600199786300
2016-09-071354.001367.001290.001324.00288100380976900
2016-09-061379.001404.001354.001401.00185700257025700
2016-09-051412.001418.001374.001380.00182000254181300
2016-09-021401.001402.001352.001385.00245100337176800
2016-09-011436.001462.001405.001415.00243200346754300
2016-08-311402.001435.001398.001423.00174900248465800
2016-08-301384.001404.001372.001385.00127700177442400
2016-08-291360.001406.001354.001390.00223500310350400
2016-08-261355.001365.001330.001344.00121900164264000
2016-08-251378.001382.001356.001371.007270099673300
2016-08-241398.001427.001373.001377.00193800269642800
2016-08-231387.001411.001371.001397.00153600213982300
2016-08-221400.001419.001360.001397.00265600368471600
2016-08-191404.001458.001401.001419.00133900191012600
2016-08-181383.001407.001347.001370.00229100316507400
2016-08-171348.001405.001338.001397.00149100206303900
2016-08-161364.001422.001359.001360.00218900302677500
2016-08-151397.001405.001353.001361.00133300182902700

   ※ 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