[4238 東証1部] ミライアル 日足 時系列データ

[4238 東証1部] ミライアル (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-09941.00948.00930.00948.001880017674300
2016-12-08925.00941.00924.00941.001990018570100
2016-12-07901.00914.00897.00914.002030018369500
2016-12-06906.00907.00897.00899.001780016057100
2016-12-05912.00915.00902.00903.001550014072300
2016-12-02930.00934.00901.00927.003040027906200
2016-12-01915.00956.00908.00944.003290030703400
2016-11-30960.00960.00902.00915.003750034675700
2016-11-29925.00970.00855.00967.009450087776900
2016-11-28831.00925.00830.00925.00141300126370300
2016-11-25798.00831.00798.00831.004570037340500
2016-11-24780.00797.00780.00797.003820030247400
2016-11-22770.00775.00770.00772.0084006488100
2016-11-21765.00770.00760.00768.001530011715200
2016-11-18764.00767.00759.00759.00122009297500
2016-11-17760.00764.00756.00758.00119009031500
2016-11-16766.00766.00756.00760.0087006601000
2016-11-15751.00761.00747.00756.001430010798000
2016-11-14750.00755.00749.00752.0096007220200
2016-11-11750.00757.00742.00749.00127009508800
2016-11-10732.00751.00732.00747.001540011462400
2016-11-09757.00763.00727.00730.002120015852900
2016-11-08756.00757.00750.00757.00124009351600
2016-11-07763.00763.00749.00754.0098007389700
2016-11-04743.00763.00742.00755.001410010604500
2016-11-02770.00775.00752.00755.002890022146900
2016-11-01757.00765.00741.00765.003300024939400
2016-10-31745.00752.00739.00747.002020015057700
2016-10-28735.00738.00726.00738.002180015993700
2016-10-27718.00734.00718.00724.001590011544700
2016-10-26712.00717.00712.00716.0086006150900
2016-10-25709.00717.00709.00712.00109007773700
2016-10-24715.00715.00709.00709.0040002844600
2016-10-21709.00710.00708.00708.0061004325200
2016-10-20708.00712.00707.00708.0081005744300
2016-10-19710.00711.00708.00708.0043003050300
2016-10-18713.00713.00709.00710.0035002487300
2016-10-17708.00714.00708.00710.0021001493100
2016-10-14708.00713.00707.00707.0043003049000
2016-10-13707.00711.00707.00707.0079005596000
2016-10-12708.00717.00706.00707.002330016555400
2016-10-11708.00712.00707.00710.00105007444100
2016-10-07708.00709.00705.00708.0083005870300
2016-10-06707.00714.00707.00709.0068004832000
2016-10-05705.00709.00704.00707.00102007210900
2016-10-04703.00708.00703.00706.0054003812800
2016-10-03708.00711.00705.00710.0045003188300
2016-09-30714.00714.00707.00707.0076005393600
2016-09-29710.00715.00710.00715.0037002639500
2016-09-28708.00710.00706.00709.0037002620300
2016-09-27704.00707.00700.00707.001510010631800
2016-09-26707.00708.00700.00704.001910013459500
2016-09-23718.00718.00706.00713.0094006689800
2016-09-21703.00715.00701.00715.001800012712300
2016-09-20719.00719.00710.00712.0082005855900
2016-09-16706.00719.00700.00719.0071005054100
2016-09-15712.00712.00708.00710.0029002059200
2016-09-14701.00710.00699.00707.0098006925800
2016-09-13701.00708.00700.00704.0067004713900
2016-09-12693.00707.00693.00707.0085005955700
2016-09-09701.00707.00698.00699.002480017377400
2016-09-08699.00703.00698.00702.0095006650000
2016-09-07703.00707.00698.00699.00136009540800
2016-09-06701.00707.00701.00703.0035002463100
2016-09-05707.00710.00701.00706.0074005216100
2016-09-02708.00708.00704.00705.0024001695000
2016-09-01717.00717.00705.00714.0042002984000
2016-08-31708.00718.00704.00717.0085006042000
2016-08-30702.00713.00702.00706.0099007000400
2016-08-29706.00713.00706.00708.0050003538400
2016-08-26708.00708.00704.00705.0019001340900
2016-08-25710.00710.00705.00707.0022001555800
2016-08-24717.00717.00710.00713.001100785900
2016-08-23715.00715.00707.00711.00116008255200
2016-08-22720.00720.00710.00717.0052003725300
2016-08-19691.00720.00689.00719.00106007451200
2016-08-18690.00695.00690.00691.0060004147000
2016-08-17701.00707.00693.00698.0072005026000
2016-08-16715.00715.00707.00707.0037002624100
2016-08-15715.00715.00705.00715.001300925500
2016-08-12711.00715.00710.00714.0041002916700
2016-08-10706.00711.00705.00710.0030002124300
2016-08-09710.00710.00709.00710.00800567900
2016-08-08710.00711.00707.00710.0021001489900
2016-08-05709.00711.00704.00704.0022001553100
2016-08-04712.00712.00706.00709.0029002056400
2016-08-03710.00715.00707.00713.0035002487300
2016-08-02724.00724.00713.00715.0017001215900
2016-08-01728.00728.00720.00724.0053003834200
2016-07-29724.00728.00720.00728.0032002321200
2016-07-28723.00723.00711.00715.0038002724400
2016-07-27723.00723.00711.00717.0074005306000
2016-07-26717.00725.00716.00718.0081005825800
2016-07-25719.00723.00716.00721.0078005612800
2016-07-22727.00727.00723.00724.0027001955300
2016-07-21723.00728.00723.00727.0052003775100
2016-07-20735.00735.00725.00728.0047003424700
2016-07-19730.00731.00721.00729.0082005963600
2016-07-15757.00757.00724.00734.0069005091900
2016-07-14750.00754.00739.00740.0066004900800
2016-07-13750.00762.00742.00750.0080006015900
2016-07-12737.00754.00723.00750.0059004416200
2016-07-11731.00739.00731.00737.0036002651200
2016-07-08741.00745.00724.00724.0058004267200
2016-07-07730.00743.00730.00742.0056004135000
2016-07-06746.00746.00731.00740.00125009288400
2016-07-05744.00747.00738.00746.0082006102300
2016-07-04741.00741.00736.00741.0062004588500
2016-07-01716.00738.00716.00738.0061004455700
2016-06-30730.00730.00707.00716.0063004545000
2016-06-29712.00724.00699.00721.00110007872000
2016-06-28709.00723.00689.00712.002550018084000
2016-06-27710.00710.00698.00702.0077005422400
2016-06-24710.00712.00680.00682.002550017770800
2016-06-23725.00725.00705.00714.00103007363400
2016-06-22736.00737.00725.00726.0074005412600
2016-06-21735.00739.00734.00736.0037002723300
2016-06-20741.00741.00732.00735.0031002281900
2016-06-17734.00738.00729.00738.0033002416400
2016-06-16750.00750.00728.00728.0056004126400
2016-06-15752.00763.00751.00751.0040003016400
2016-06-14758.00765.00756.00756.0035002654700
2016-06-13776.00781.00760.00761.0085006525000
2016-06-10786.00786.00777.00777.001540012066500
2016-06-09785.00786.00778.00778.0035002735300
2016-06-08780.00780.00777.00780.0041003195000
2016-06-07780.00785.00778.00782.0063004916600
2016-06-06777.00784.00777.00782.0067005239800
2016-06-03782.00788.00779.00786.0058004549600
2016-06-02777.00785.00777.00778.0036002805400
2016-06-01776.00786.00775.00779.0027002108300
2016-05-31779.00779.00776.00778.0040003113600
2016-05-30776.00779.00768.00774.0089006842600
2016-05-27779.00780.00772.00774.0030002332500
2016-05-26773.00774.00772.00772.0026002010400
2016-05-25770.00773.00760.00768.0036002760700
2016-05-24767.00767.00766.00766.0027002068900
2016-05-23778.00778.00766.00767.0064004953200
2016-05-20786.00789.00774.00778.0074005807800
2016-05-19751.00782.00746.00771.001730013244500
2016-05-18743.00751.00738.00739.0050003732800
2016-05-17742.00742.00736.00740.0025001850200
2016-05-16737.00750.00736.00736.0081005996300
2016-05-13745.00750.00740.00740.0048003565100
2016-05-12747.00747.00742.00745.0039002900000
2016-05-11748.00757.00746.00749.0091006817900
2016-05-10742.00748.00736.00742.0099007350400
2016-05-09743.00748.00739.00740.0060004451400
2016-05-06752.00754.00741.00743.00123009162000
2016-05-02755.00759.00750.00752.001610012108700
2016-04-28777.00777.00759.00760.00116008896200
2016-04-27779.00779.00767.00768.001720013233700
2016-04-26775.00779.00774.00779.0061004736400
2016-04-25787.00787.00775.00784.0049003828200
2016-04-22779.00787.00771.00784.00121009419200
2016-04-21767.00785.00767.00779.0075005840900
2016-04-20779.00783.00766.00766.00128009888800
2016-04-19797.00798.00763.00770.002230017356700
2016-04-18792.00797.00783.00789.0072005691000
2016-04-15794.00799.00792.00798.0034002706000
2016-04-14785.00801.00785.00796.0099007871300
2016-04-13781.00788.00777.00781.0064005004300
2016-04-12774.00786.00773.00773.0097007554100
2016-04-11780.00783.00766.00772.0053004102200
2016-04-08789.00794.00773.00780.001310010254900
2016-04-07810.00812.00790.00794.0065005203300
2016-04-06793.00798.00792.00795.0032002543100
2016-04-05813.00822.00792.00792.0071005699900
2016-04-04831.00831.00822.00828.0040003310200
2016-04-01849.00849.00816.00816.0099008181000
2016-03-31840.00840.00830.00834.0056004675200
2016-03-30846.00849.00823.00834.0036003010100
2016-03-29843.00852.00839.00846.0093007867000
2016-03-28837.00841.00830.00841.0087007287100
2016-03-25841.00845.00833.00837.0081006794300
2016-03-24858.00860.00843.00843.0091007728800
2016-03-23863.00864.00860.00862.0068005863900
2016-03-22862.00870.00862.00864.0083007180100
2016-03-18869.00881.00863.00864.0054004681600
2016-03-17878.00881.00871.00878.0041003597300
2016-03-16875.00881.00874.00874.0051004477200
2016-03-15878.00885.00874.00875.0046004039200
2016-03-14876.00887.00870.00878.0091007985800
2016-03-11881.00884.00867.00875.001950017065700
2016-03-10890.00900.00888.00889.0082007305300
2016-03-09913.00913.00898.00904.0046004162300
2016-03-08919.00919.00897.00898.0057005207500
2016-03-07903.00914.00898.00901.0084007572800
2016-03-04900.00910.00893.00900.0036003245700
2016-03-03874.00909.00874.00898.001960017496300
2016-03-02860.00885.00860.00869.0054004707900
2016-03-01860.00864.00851.00851.0039003343100
2016-02-29878.00880.00865.00868.0051004446800
2016-02-26860.00875.00858.00863.0032002757600
2016-02-25855.00869.00855.00865.0018001554700
2016-02-24868.00869.00845.00853.0072006192600
2016-02-23865.00865.00850.00855.0046003938500
2016-02-22840.00859.00829.00859.0048004059800
2016-02-19833.00859.00832.00838.0064005375400
2016-02-18840.00840.00835.00838.001390011667300
2016-02-17829.00839.00822.00824.0023001916700
2016-02-16840.00842.00830.00830.0090007549600
2016-02-15784.00840.00784.00830.00100008057300
2016-02-12800.00813.00783.00783.001910015170500
2016-02-10837.00841.00808.00820.002120017412900
2016-02-09845.00856.00836.00837.001500012622100
2016-02-08875.00885.00854.00885.00110009548500
2016-02-05880.00887.00876.00878.00100008801400
2016-02-04900.00906.00881.00882.001620014406900
2016-02-03920.00921.00897.00897.001930017485100
2016-02-02934.00938.00934.00934.001110010382000
2016-02-01935.00949.00934.00946.001990018721900
2016-01-29916.00934.00911.00934.001420013098800
2016-01-28936.00940.00918.00920.0082007590900
2016-01-27930.00940.00925.00940.001800016779900
2016-01-26935.00938.00930.00930.00102009524900
2016-01-25951.00970.00930.00947.001310012468100
2016-01-22927.00957.00926.00949.001340012560400
2016-01-21950.00965.00927.00927.001490014134000
2016-01-20985.00985.00955.00962.0056005431500
2016-01-19958.00978.00958.00970.0078007536400
2016-01-18951.00982.00951.00982.0068006547900
2016-01-15990.001004.00980.00981.0057005630100
2016-01-14998.00998.00975.00986.001370013516100
2016-01-131001.001017.001000.001003.0073007335900
2016-01-121017.001028.001000.001000.001270012815600
2016-01-081021.001076.001016.001029.001090011250200
2016-01-071038.001046.001023.001025.0087008972400
2016-01-061066.001067.001033.001038.001070011171500
2016-01-051067.001080.001062.001067.0056005987700
2016-01-041070.001082.001056.001067.001030011017000
2015-12-301048.001067.001048.001065.0045004764900
2015-12-291033.001060.001030.001048.001090011443000
2015-12-281006.001050.001006.001039.0091009395700
2015-12-251043.001043.00998.001005.003210032627600
2015-12-241053.001064.001035.001043.002830029580400
2015-12-221099.001099.001050.001053.002410025678300
2015-12-211091.001091.001067.001069.001570016892900
2015-12-181100.001108.001093.001099.001990021857500
2015-12-171111.001119.001101.001103.001650018281500
2015-12-161120.001120.001106.001110.001120012442800
2015-12-151118.001118.001105.001108.001290014328100
2015-12-141126.001127.001111.001116.002380026607600
2015-12-111131.001144.001125.001143.003610040876900
2015-12-101127.001148.001117.001120.004550051184300
2015-12-091204.001205.001194.001205.001190014273100
2015-12-081212.001213.001195.001204.001090013137600
2015-12-071203.001211.001202.001204.001390016753900
2015-12-041200.001202.001195.001201.001700020385700
2015-12-031204.001205.001195.001202.001320015846200

   ※ 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