[4404 東証1部] ミヨシ油脂 日足 時系列データ

[4404 東証1部] ミヨシ油脂 (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-131542.001558.001538.001557.001630025282300
2017-12-121549.001564.001536.001544.003730057910000
2017-12-111530.001549.001524.001548.002480038200300
2017-12-081518.001527.001510.001524.002090031757000
2017-12-071510.001535.001510.001522.002080031742700
2017-12-061511.001532.001505.001508.002020030596700
2017-12-051537.001538.001514.001514.002800042754900
2017-12-041527.001536.001525.001533.001870028631500
2017-12-011518.001521.001508.001517.001190018060400
2017-11-301510.001528.001510.001518.002200033379700
2017-11-291517.001529.001515.001529.002260034368900
2017-11-281500.001511.001497.001510.001910028744900
2017-11-271500.001505.001489.001491.002200032962300
2017-11-241495.001495.001460.001493.001080016092900
2017-11-221497.001497.001480.001489.00740011023100
2017-11-211486.001494.001461.001488.00800011889300
2017-11-201460.001494.001460.001483.001010014931700
2017-11-171460.001468.001450.001456.001120016336700
2017-11-161445.001471.001437.001455.001450021080300
2017-11-151453.001470.001443.001443.002240032548700
2017-11-141481.001481.001455.001456.002770040512100
2017-11-131488.001488.001476.001481.0053007845300
2017-11-101473.001489.001470.001489.001400020743100
2017-11-091491.001500.001477.001493.002000029799200
2017-11-081480.001503.001479.001494.001610023953300
2017-11-071479.001489.001475.001485.001420021056300
2017-11-061470.001488.001468.001479.001840027165100
2017-11-021517.001517.001466.001478.002370035384500
2017-11-011500.001520.001496.001517.003050045998000
2017-10-311496.001498.001489.001496.001190017782200
2017-10-301492.001499.001483.001499.004370065259900
2017-10-271486.001490.001484.001490.001200017839300
2017-10-261477.001485.001477.001484.001350020004600
2017-10-251488.001488.001474.001479.001200017788400
2017-10-241479.001487.001473.001481.001110016434300
2017-10-231466.001477.001466.001476.0057008389000
2017-10-201463.001470.001463.001466.00830012166600
2017-10-191479.001480.001462.001470.00900013264500
2017-10-181482.001483.001473.001479.0058008574900
2017-10-171472.001480.001471.001478.00710010474700
2017-10-161472.001475.001459.001473.00730010734100
2017-10-131465.001480.001459.001472.001190017494000
2017-10-121469.001469.001454.001463.001180017233100
2017-10-111460.001466.001456.001460.00760011092400
2017-10-101459.001460.001453.001460.0066009615200
2017-10-061463.001470.001453.001455.001300018970200
2017-10-051461.001467.001454.001454.00700010217400
2017-10-041473.001473.001461.001461.00760011153400
2017-10-031478.001489.001469.001473.001420020953300
2017-10-021475.001476.001460.001475.001580023239700
2017-09-291472.001474.001461.001472.001000014692900
2017-09-281461.001469.001458.001466.00800011714800
2017-09-271471.001475.001456.001465.001110016276300
2017-09-261454.001472.001449.001472.001690024748900
2017-09-251438.001467.001434.001454.001370019859000
2017-09-221440.001449.001427.001438.001450020898800
2017-09-211449.001455.001443.001450.00730010567900
2017-09-201450.001451.001436.001440.001030014872300
2017-09-191444.001457.001435.001443.002480035853900
2017-09-151414.001425.001410.001414.002150030470800
2017-09-141420.001428.001408.001427.001870026541100
2017-09-131417.001417.001405.001405.0045006345000
2017-09-121401.001422.001396.001406.001950027415300
2017-09-111397.001421.001395.001401.00950013318200
2017-09-081385.001406.001381.001395.001590022124500
2017-09-071422.001428.001386.001392.001660023292600
2017-09-061385.001424.001366.001422.002820039347900
2017-09-051442.001452.001390.001392.003350047328200
2017-09-041485.001485.001441.001442.002550037099300
2017-09-011499.001499.001489.001494.001610024051100
2017-08-311500.001500.001490.001497.001540023063800
2017-08-301489.001498.001487.001498.002450036585500
2017-08-291480.001489.001480.001486.00800011881300
2017-08-281488.001489.001482.001483.0053007875100
2017-08-251477.001490.001477.001484.00860012770100
2017-08-241466.001484.001466.001476.0064009447200
2017-08-231480.001483.001463.001468.001600023566100
2017-08-221485.001490.001474.001480.001130016749900
2017-08-211479.001492.001477.001485.001600023800800
2017-08-181475.001488.001475.001478.001800026665900
2017-08-171479.001494.001477.001486.002810041744000
2017-08-161477.001479.001463.001477.001960028877900
2017-08-151452.001478.001452.001475.001690024899800
2017-08-141441.001466.001441.001452.001470021337600
2017-08-101460.001466.001442.001457.002400034962800
2017-08-091450.001459.001434.001455.002280032984700
2017-08-081461.001461.001451.001454.002050029825900
2017-08-071473.001479.001454.001464.002820041395700
2017-08-041465.001475.001461.001473.004340063825700
2017-08-031435.001489.001427.001465.00129200189602600
2017-08-021426.001426.001416.001420.00840011923000
2017-08-011412.001431.001412.001426.001270018047900
2017-07-311427.001429.001409.001411.001700024154900
2017-07-281426.001430.001410.001423.002080029509700
2017-07-271425.001434.001420.001422.001800025720100
2017-07-261428.001429.001419.001423.001610022931300
2017-07-251430.001431.001422.001424.00770010981300
2017-07-241433.001434.001426.001429.0036005146900
2017-07-211434.001438.001424.001433.00720010305000
2017-07-201433.001436.001431.001434.0031004444300
2017-07-191420.001436.001420.001422.00900012813500
2017-07-181421.001438.001416.001425.001060015087300
2017-07-141421.001432.001415.001423.0050007114200
2017-07-131437.001445.001417.001424.00890012679600
2017-07-121433.001434.001423.001423.0063008994500
2017-07-111450.001450.001430.001432.00940013557200
2017-07-101410.001428.001410.001415.00710010073000
2017-07-071422.001422.001352.001404.002060028862900
2017-07-061418.001428.001418.001422.0062008817600
2017-07-051445.001445.001413.001418.0056007999200
2017-07-041427.001428.001412.001416.0066009368000
2017-07-031435.001441.001427.001428.00900012889900
2017-06-301427.001444.001425.001435.001360019427800
2017-06-291416.001450.001416.001447.002230031959600
2017-06-281403.001470.001401.001416.001510021484400
2017-06-27143.00144.00143.00143.00530007586000
2017-06-26144.00144.00143.00143.00520007456000
2017-06-23145.00145.00144.00144.008100011693000
2017-06-22145.00146.00144.00145.0011200016242000
2017-06-21146.00146.00144.00145.007100010303000
2017-06-20145.00146.00145.00145.0010600015410000
2017-06-19144.00146.00144.00145.00660009547000
2017-06-16144.00145.00143.00144.0011500016544000
2017-06-15145.00146.00144.00145.008300012026000
2017-06-14144.00145.00144.00145.00520007530000
2017-06-13145.00146.00144.00144.008600012456000
2017-06-12143.00145.00143.00144.00510007345000
2017-06-09143.00144.00143.00144.008700012464000
2017-06-08145.00145.00143.00143.0016900024310000
2017-06-07145.00145.00144.00145.00540007825000
2017-06-06145.00145.00143.00144.0019400028009000
2017-06-05147.00147.00145.00146.0010400015216000
2017-06-02145.00147.00144.00147.0028400041322000
2017-06-01145.00146.00143.00146.0047600068945000
2017-05-31142.00142.00140.00140.009800013840000
2017-05-30141.00142.00140.00142.009100012887000
2017-05-29140.00141.00140.00141.007300010289000
2017-05-26141.00142.00140.00140.008200011566000
2017-05-25142.00142.00141.00141.00600008479000
2017-05-24141.00142.00141.00142.009000012713000
2017-05-23141.00141.00140.00141.00650009142000
2017-05-22140.00142.00140.00141.007700010842000
2017-05-19138.00140.00138.00140.009600013333000
2017-05-18140.00141.00138.00138.0013600018889000
2017-05-17142.00143.00141.00141.00550007787000
2017-05-16142.00143.00141.00143.0010100014359000
2017-05-15142.00143.00142.00142.009600013637000
2017-05-12143.00143.00142.00143.008300011837000
2017-05-11145.00145.00143.00144.0010100014537000
2017-05-10142.00145.00142.00145.0027000038974000
2017-05-09142.00143.00141.00143.0013000018419000
2017-05-08144.00144.00142.00143.0014300020408000
2017-05-02140.00142.00140.00142.0022200031277000
2017-05-01138.00139.00138.00138.00300004158000
2017-04-28140.00140.00138.00138.009400013098000
2017-04-27139.00140.00138.00140.0012400017246000
2017-04-26140.00140.00137.00139.0021800030202000
2017-04-25139.00140.00139.00140.00510007109000
2017-04-24139.00140.00138.00139.008700012094000
2017-04-21138.00139.00138.00139.00520007198000
2017-04-20138.00138.00137.00137.00650008955000
2017-04-19135.00139.00135.00138.0012900017746000
2017-04-18136.00137.00135.00136.007900010758000
2017-04-17133.00137.00133.00136.0011000014846000
2017-04-14136.00138.00134.00137.0021800029636000
2017-04-13137.00137.00136.00136.009200012566000
2017-04-12139.00139.00137.00139.0015100020849000
2017-04-11139.00140.00138.00139.007800010843000
2017-04-10139.00140.00138.00139.00650009046000
2017-04-07139.00140.00138.00138.0012200016910000
2017-04-06140.00140.00138.00139.0027400038166000
2017-04-05141.00141.00140.00141.00680009581000
2017-04-04141.00143.00139.00141.0021600030403000
2017-04-03141.00141.00140.00140.0013200018550000
2017-03-31145.00145.00141.00141.0025200036130000
2017-03-30144.00145.00143.00145.0014500020901000
2017-03-29144.00144.00143.00144.00460006621000
2017-03-28142.00143.00141.00143.0012700018102000
2017-03-27142.00142.00140.00141.0010400014659000
2017-03-24142.00143.00141.00142.0010400014815000
2017-03-23142.00142.00141.00142.009300013175000
2017-03-22140.00142.00139.00141.0024100033957000
2017-03-21143.00144.00141.00141.0027900039685000
2017-03-17144.00145.00142.00144.0020300029148000
2017-03-16144.00146.00143.00145.0029900043163000
2017-03-15143.00144.00142.00143.009400013439000
2017-03-14144.00144.00142.00143.0010500015025000
2017-03-13143.00144.00143.00144.0013700019670000
2017-03-10143.00144.00142.00143.0021700031000000
2017-03-09143.00143.00142.00142.008600012280000
2017-03-08143.00144.00143.00143.0011600016605000
2017-03-07143.00145.00143.00143.0015800022808000
2017-03-06142.00145.00142.00144.0027000038724000
2017-03-03144.00144.00142.00142.0010600015167000
2017-03-02143.00145.00143.00144.0016300023408000
2017-03-01143.00143.00142.00143.00340004860000
2017-02-28142.00143.00142.00143.009900014103000
2017-02-27142.00142.00141.00142.0023100032700000
2017-02-24143.00145.00141.00142.0021000030016000
2017-02-23144.00144.00143.00144.0012400017842000
2017-02-22143.00145.00143.00144.0014300020566000
2017-02-21142.00143.00142.00143.0015400021960000
2017-02-20142.00143.00141.00142.009300013170000
2017-02-17142.00143.00141.00143.008800012540000
2017-02-16143.00144.00141.00142.0017600025109000
2017-02-15142.00143.00141.00143.0018300025994000
2017-02-14140.00142.00140.00141.0012400017465000
2017-02-13140.00141.00139.00140.0024100033731000
2017-02-10142.00146.00138.00139.00879000125083000
2017-02-09139.00141.00138.00140.0018700026126000
2017-02-08139.00139.00138.00139.008100011226000
2017-02-07138.00140.00138.00139.009800013605000
2017-02-06140.00141.00138.00139.0024200033774000
2017-02-03141.00142.00140.00140.0018300025784000
2017-02-02142.00143.00141.00142.008600012183000
2017-02-01142.00143.00141.00142.0011600016487000
2017-01-31144.00144.00142.00142.0014500020762000
2017-01-30143.00145.00143.00145.0014300020575000
2017-01-27143.00144.00142.00143.0011300016153000
2017-01-26141.00143.00141.00142.0026600037638000
2017-01-25142.00143.00141.00141.009100012880000
2017-01-24142.00143.00141.00142.009600013617000
2017-01-23141.00142.00139.00142.0024400034390000
2017-01-20141.00143.00141.00143.0013900019698000
2017-01-19142.00142.00141.00142.0011700016550000
2017-01-18142.00142.00140.00142.0021000029670000
2017-01-17146.00146.00143.00144.0020700029742000
2017-01-16146.00147.00145.00146.009400013742000
2017-01-13145.00146.00145.00146.0012300017884000
2017-01-12147.00147.00145.00146.0021200030912000
2017-01-11147.00148.00147.00148.0013400019793000
2017-01-10148.00148.00146.00148.0030200044600000
2017-01-06147.00148.00146.00148.0026600039152000
2017-01-05147.00147.00145.00147.0023800034820000
2017-01-04146.00148.00145.00147.0042500062372000
2016-12-30145.00145.00143.00145.0021600031164000
2016-12-29142.00145.00142.00144.0028700041077000
2016-12-28142.00145.00141.00143.0034900049757000
2016-12-27146.00146.00144.00145.0028500041449000
2016-12-26145.00146.00144.00145.0024700035859000
2016-12-22146.00147.00144.00145.0039000056666000
2016-12-21149.00149.00146.00147.0033000048587000
2016-12-20148.00149.00147.00149.0026400039025000
2016-12-19150.00150.00147.00149.0038000056565000
2016-12-16145.00148.00144.00148.0065700095948000
2016-12-15146.00146.00143.00144.0037200053823000
2016-12-14143.00147.00143.00146.0057200082942000
2016-12-13142.00143.00141.00143.0017000024227000
2016-12-12142.00143.00142.00143.0018700026593000
2016-12-09141.00142.00140.00142.0014400020328000

   ※ 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