[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 
2017-03-292187.002254.002152.002240.00146900324602800
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
2016-08-121244.001408.001236.001397.00347600474419300
2016-08-101306.001306.001275.001292.0088900114593200
2016-08-091308.001332.001285.001317.00114600149625500
2016-08-081313.001336.001276.001334.00143000187890100
2016-08-051297.001315.001222.001286.00241900310198000
2016-08-041193.001294.001193.001280.00262900331735200
2016-08-031205.001227.001196.001205.00208700251928700
2016-08-021249.001278.001221.001224.00159000198378600
2016-08-011228.001287.001199.001271.00166900208940100
2016-07-291216.001253.001185.001228.00193500236085500
2016-07-281221.001237.001206.001230.00133200163107600
2016-07-271198.001251.001198.001238.00235800291320200
2016-07-261221.001222.001185.001195.00207300248553400
2016-07-251200.001243.001200.001231.00193600238178500
2016-07-221200.001205.001162.001184.00188400222142000
2016-07-211197.001244.001197.001234.00239000292260600
2016-07-201179.001181.001142.001171.00221900258117000
2016-07-191231.001254.001166.001195.00284600340167300
2016-07-151247.001280.001222.001258.00406800509842100
2016-07-141144.001200.001135.001192.00289300339105000
2016-07-131200.001200.001169.001174.00340400403715700
2016-07-121050.001124.001050.001112.00335100368691500
2016-07-111003.001039.00997.001029.00198100202308400
2016-07-08994.001005.00966.00973.00223100219270600
2016-07-071002.001017.00971.00976.00287200284344100
2016-07-061032.001043.00992.001017.00241900244545500
2016-07-051115.001120.001048.001064.00247000264105100
2016-07-041113.001141.001084.001130.00209600234785100
2016-07-011105.001133.001091.001118.00160500179128700
2016-06-301170.001174.001089.001091.00255000286186600
2016-06-291122.001142.001079.001123.00167900187217500
2016-06-281118.001119.001062.001091.00262600286395400
2016-06-271239.001239.001113.001136.00248500288604700
2016-06-241340.001347.001143.001157.00252500310546700
2016-06-231301.001334.001272.001330.00191000249972900
2016-06-221401.001401.001309.001316.00330500440026300
2016-06-211427.001435.001391.001422.00142200201835100
2016-06-201452.001461.001428.001435.00108600156690300
2016-06-171424.001432.001398.001425.00135300191870200
2016-06-161468.001477.001399.001403.00133900190588500
2016-06-151467.001490.001444.001478.0091900135480300
2016-06-141500.001501.001457.001467.0094400138645000
2016-06-131550.001551.001502.001502.0079600120537800
2016-06-101586.001596.001558.001582.00156700247320800
2016-06-091626.001637.001590.001596.005900094645500
2016-06-081630.001646.001616.001644.0065900107727200
2016-06-071647.001661.001624.001628.006020098467400
2016-06-061590.001663.001578.001657.00154000250405700
2016-06-031675.001698.001625.001640.0090100148304700
2016-06-021716.001716.001659.001681.00126100212091800
2016-06-011732.001774.001721.001748.0097100170211800
2016-05-311692.001745.001692.001744.00123000213040300
2016-05-301660.001695.001655.001692.005570093594400
2016-05-271685.001685.001645.001667.0073700122885300
2016-05-261690.001706.001668.001695.00136100230709000
2016-05-251696.001698.001635.001666.00121600202156200
2016-05-241609.001680.001609.001660.00238900395403700
2016-05-231577.001627.001566.001622.00192900309241100
2016-05-201529.001594.001524.001586.00117500185262300
2016-05-191525.001549.001524.001536.00158200243150500
2016-05-181512.001523.001466.001498.0094900141942500
2016-05-171490.001514.001449.001513.00109600163065300
2016-05-161451.001488.001422.001460.00151200220620700
2016-05-131654.001654.001467.001469.00360500543865000
2016-05-121650.001715.001606.001661.00579500959668900
2016-05-111594.001613.001540.001554.0096800152078200
2016-05-101560.001584.001508.001584.00149400233344500
2016-05-091502.001546.001490.001533.00135800207275500
2016-05-061491.001502.001450.001472.00133400195983500
2016-05-021505.001525.001466.001482.00166500247649300
2016-04-281685.001727.001586.001597.00169400279045600
2016-04-271661.001674.001647.001657.00103600171846600
2016-04-261692.001698.001630.001661.0090900150541300
2016-04-251686.001719.001669.001696.00124400210543300
2016-04-221663.001685.001624.001684.00133300221613100
2016-04-211671.001693.001656.001688.00113800190933500
2016-04-201658.001693.001625.001632.00147200243490500
2016-04-191552.001638.001552.001631.00132300213065800
2016-04-181555.001583.001516.001518.00274700423942800
2016-04-151627.001652.001604.001630.00148400241917100
2016-04-141593.001637.001585.001630.00159000257702100
2016-04-131527.001565.001518.001553.00139200214951100
2016-04-121436.001518.001436.001499.00129900194911600
2016-04-111458.001466.001422.001445.0088900128051100
2016-04-081420.001501.001406.001470.00226500329334800
2016-04-071493.001523.001465.001480.00132300197166000
2016-04-061506.001517.001472.001505.00119200178897500
2016-04-051556.001568.001489.001501.00163300245970400
2016-04-041596.001652.001552.001575.00250500398102000
2016-04-011731.001735.001611.001619.00216400357269800
2016-03-311705.001767.001705.001739.00139600243957600
2016-03-301731.001746.001697.001700.00105400180985000
2016-03-291669.001730.001663.001730.00131700224264700
2016-03-281707.001722.001679.001709.00136900233044600
2016-03-251681.001711.001655.001698.00112200189202900
2016-03-241699.001721.001673.001681.00152100257670200
2016-03-231740.001767.001692.001714.00178800307629200

   ※ 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