[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 
2017-04-26922.00929.00921.00927.0068006294000
2017-04-25917.00922.00914.00917.0084007705100
2017-04-24920.00926.00911.00912.0060005484900
2017-04-21895.00908.00895.00906.0070006308900
2017-04-20891.00901.00891.00897.0058005201300
2017-04-19893.00908.00888.00895.0075006742000
2017-04-18920.00928.00890.00893.001480013342800
2017-04-17891.00927.00891.00917.00101009226400
2017-04-14910.00921.00903.00905.0058005268800
2017-04-13898.00918.00898.00906.00100009040400
2017-04-12921.00930.00914.00917.00105009667900
2017-04-11928.00932.00923.00925.0056005193700
2017-04-10942.00942.00927.00941.0066006175400
2017-04-07962.00962.00926.00928.001740016355200
2017-04-06968.00968.00932.00932.001710016122100
2017-04-05953.00976.00953.00964.001740016763700
2017-04-04979.00980.00952.00953.001590015372700
2017-04-03995.001004.00990.00990.001630016233300
2017-03-311024.001031.00969.00994.002610026172200
2017-03-301021.001035.001013.001034.001970020293900
2017-03-291034.001034.001024.001029.0057005860200
2017-03-281029.001035.001028.001035.001370014141700
2017-03-271020.001029.001014.001024.001070010946700
2017-03-241021.001037.001012.001037.002140021936600
2017-03-231017.001035.001016.001033.0075007705200
2017-03-221024.001035.001016.001023.001550015869500
2017-03-211071.001071.001050.001057.0091009631700
2017-03-171062.001071.001053.001071.001040011062100
2017-03-161059.001072.001055.001062.0086009115300
2017-03-151063.001095.001035.001078.004040042429600
2017-03-141110.001110.001041.001082.006020065044100
2017-03-131033.001140.001032.001120.00138400150412400
2017-03-101026.001033.00955.001033.00156500157394600
2017-03-09904.00934.00904.00928.002630024099200
2017-03-08883.00904.00882.00903.002090018687500
2017-03-07893.00893.00882.00886.001980017536400
2017-03-06892.00899.00892.00897.0084007526600
2017-03-03884.00895.00883.00889.0092008197300
2017-03-02895.00895.00882.00887.00105009288100
2017-03-01886.00896.00886.00887.0048004274800
2017-02-28890.00896.00888.00889.0076006776800
2017-02-27910.00911.00880.00886.001890016874500
2017-02-24933.00936.00916.00917.0095008752200
2017-02-23931.00938.00925.00933.001650015355200
2017-02-22948.00952.00941.00942.0093008805500
2017-02-21938.00942.00915.00942.0068006333500
2017-02-20935.00940.00930.00940.0062005808000
2017-02-17940.00940.00921.00924.0076007073700
2017-02-16924.00935.00924.00925.00106009819700
2017-02-15921.00931.00915.00923.001830016907600
2017-02-14923.00929.00916.00920.0099009127100
2017-02-13948.00948.00926.00935.0065006057100
2017-02-10920.00945.00920.00924.003860035990800
2017-02-09931.00931.00915.00915.0096008827100
2017-02-08938.00938.00924.00931.0087008081100
2017-02-07936.00943.00934.00935.0048004495200
2017-02-06952.00953.00935.00939.0078007342600
2017-02-03963.00965.00953.00953.0075007175700
2017-02-02974.00976.00962.00963.0069006679000
2017-02-01960.00971.00960.00963.0072006936000
2017-01-31961.00976.00961.00966.001380013386900
2017-01-30962.00972.00962.00972.0048004643200
2017-01-27965.00980.00965.00967.001870018142600
2017-01-26997.001003.00985.00990.001120011127600
2017-01-25969.00995.00967.00982.001680016491000
2017-01-24957.00978.00957.00969.001090010553300
2017-01-23959.00971.00959.00964.0065006275500
2017-01-20959.00971.00959.00966.0089008594800
2017-01-19965.001006.00950.00971.002910028462500
2017-01-181018.001018.00925.00950.002480023824900
2017-01-171002.001011.00991.00991.001520015181600
2017-01-161009.001017.00998.001015.001680016888500
2017-01-131010.001012.001001.001004.0056005632000
2017-01-121015.001020.001003.001011.001660016825200
2017-01-111042.001042.001011.001015.0086008771500
2017-01-101026.001045.001025.001033.001570016264400
2017-01-061056.001056.001032.001038.002660027768700
2017-01-051030.001072.001030.001062.002700028342200
2017-01-041005.001030.001000.001030.001800018323600
2016-12-30996.001000.00979.001000.002460024462800
2016-12-29965.00987.00951.00987.001700016538600
2016-12-28950.00988.00949.00980.002090020353900
2016-12-27935.00945.00921.00925.002300021450700
2016-12-26945.00951.00933.00947.001910018033600
2016-12-22945.00955.00945.00949.001340012720400
2016-12-21966.00975.00951.00954.00100009620900
2016-12-20970.00977.00967.00972.0076007386400
2016-12-19979.00990.00979.00985.001590015638400
2016-12-16993.00993.00968.00978.001570015318000
2016-12-151010.001010.00994.00996.0078007790500
2016-12-14991.001017.00941.001010.003000029801200
2016-12-13941.00994.00921.00993.004130039725600
2016-12-12948.00954.00935.00941.001520014350000
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

   ※ 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