[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 
2016-12-02141.00142.00140.00141.0020000028280000
2016-12-01142.00142.00141.00141.0018300025908000
2016-11-30142.00142.00141.00141.0023200032884000
2016-11-29141.00142.00141.00142.0032600046058000
2016-11-28138.00141.00137.00140.0037800052666000
2016-11-25138.00139.00137.00138.0023000031689000
2016-11-24137.00139.00137.00138.0031300043097000
2016-11-22136.00137.00136.00137.0016900023065000
2016-11-21136.00137.00135.00137.0024500033342000
2016-11-18136.00136.00134.00135.008600011611000
2016-11-17135.00135.00134.00135.008700011709000
2016-11-16134.00136.00134.00135.0017100023015000
2016-11-15133.00135.00133.00134.00570007638000
2016-11-14134.00137.00133.00135.0027200036663000
2016-11-11132.00135.00132.00134.0018300024431000
2016-11-10132.00133.00131.00132.0014300018833000
2016-11-09132.00132.00125.00128.0022400028728000
2016-11-08132.00132.00131.00132.00700009211000
2016-11-07133.00133.00130.00131.0020600027061000
2016-11-04131.00134.00131.00133.0020100026669000
2016-11-02134.00135.00132.00132.0013500017993000
2016-11-01135.00135.00134.00135.008800011840000
2016-10-31135.00136.00133.00135.0027800037492000
2016-10-28133.00135.00133.00134.0016500022083000
2016-10-27134.00134.00132.00133.0014600019482000
2016-10-26134.00135.00133.00135.0013000017447000
2016-10-25132.00134.00130.00134.0027600036589000
2016-10-24131.00132.00130.00131.008500011132000
2016-10-21131.00133.00130.00131.0025200033215000
2016-10-20128.00131.00128.00131.0025500033041000
2016-10-19127.00128.00127.00128.008400010724000
2016-10-18127.00129.00127.00128.008200010492000
2016-10-17128.00128.00127.00127.00690008798000
2016-10-14128.00128.00127.00127.009600012276000
2016-10-13128.00129.00127.00129.0014500018594000
2016-10-12127.00128.00127.00128.00610007776000
2016-10-11127.00128.00126.00128.0011100014106000
2016-10-07127.00129.00127.00128.0015400019700000
2016-10-06126.00128.00126.00127.0048000060680000
2016-10-05127.00128.00127.00128.0010000012727000
2016-10-04127.00128.00126.00127.009900012585000
2016-10-03126.00127.00126.00127.00420005306000
2016-09-30127.00127.00126.00126.008600010878000
2016-09-29126.00128.00125.00127.0025800032672000
2016-09-28127.00127.00126.00127.008000010117000
2016-09-27125.00127.00124.00127.0020500025777000
2016-09-26125.00126.00124.00126.0013100016439000
2016-09-23125.00125.00123.00125.0021300026447000
2016-09-21124.00126.00124.00126.00500006249000
2016-09-20124.00126.00124.00125.009000011231000
2016-09-16122.00124.00121.00124.0022800027862000
2016-09-15123.00123.00121.00121.00270003294000
2016-09-14123.00123.00122.00123.00190002329000
2016-09-13123.00124.00122.00123.00460005660000
2016-09-12123.00123.00122.00123.0011100013564000
2016-09-09125.00125.00124.00124.0017000021193000
2016-09-08124.00124.00122.00124.00520006416000
2016-09-07122.00124.00122.00124.00630007755000
2016-09-06123.00124.00122.00123.00770009472000
2016-09-05122.00123.00122.00123.009500011603000
2016-09-02121.00122.00121.00122.00260003160000
2016-09-01122.00122.00121.00122.00700008531000
2016-08-31122.00122.00121.00122.0013800016776000
2016-08-30121.00122.00121.00122.0011700014180000
2016-08-29120.00121.00120.00121.00490005893000
2016-08-26121.00121.00119.00119.00770009222000
2016-08-25121.00122.00120.00121.00510006151000
2016-08-24122.00122.00120.00122.00370004483000
2016-08-23121.00122.00121.00122.00390004738000
2016-08-22121.00123.00121.00122.00780009472000
2016-08-19121.00122.00121.00121.00540006544000
2016-08-18121.00122.00121.00121.0010700012975000
2016-08-17121.00123.00120.00121.009000010935000
2016-08-16124.00124.00121.00121.00800009822000
2016-08-15123.00125.00123.00124.00430005315000
2016-08-12124.00124.00122.00124.008800010869000
2016-08-10124.00125.00121.00123.0019000023364000
2016-08-09120.00125.00120.00125.0018600022919000
2016-08-08123.00123.00121.00122.009400011490000
2016-08-05123.00123.00121.00122.0015300018718000
2016-08-04127.00129.00118.00123.0068400085113000
2016-08-03125.00125.00123.00125.00800009939000
2016-08-02126.00126.00124.00125.00620007753000
2016-08-01126.00127.00125.00126.008700010970000
2016-07-29125.00125.00123.00125.008400010458000
2016-07-28123.00124.00122.00124.00650008006000
2016-07-27123.00124.00122.00123.008500010465000
2016-07-26123.00123.00122.00122.009600011797000
2016-07-25123.00123.00122.00123.00590007237000
2016-07-22121.00121.00120.00120.00820009885000
2016-07-21119.00121.00119.00121.00660007930000
2016-07-20118.00120.00118.00120.00330003927000
2016-07-19121.00121.00119.00120.00650007770000
2016-07-15121.00121.00120.00121.00400004816000
2016-07-14121.00121.00120.00120.009600011570000
2016-07-13120.00121.00119.00121.0011300013644000
2016-07-12120.00121.00119.00120.009000010797000
2016-07-11115.00119.00115.00119.0012000014083000
2016-07-08116.00117.00115.00115.00510005892000
2016-07-07117.00117.00116.00116.00400004642000
2016-07-06117.00117.00115.00116.0010000011607000
2016-07-05119.00119.00117.00118.00500005874000
2016-07-04118.00119.00117.00119.00550006503000
2016-07-01118.00119.00117.00118.00600007084000
2016-06-30122.00122.00118.00118.008300010008000
2016-06-29119.00120.00118.00120.00480005731000
2016-06-28114.00118.00114.00117.00650007534000
2016-06-27115.00117.00114.00114.00640007380000
2016-06-24118.00118.00111.00112.0016600018970000
2016-06-23118.00118.00116.00118.0013500015765000
2016-06-22120.00120.00118.00119.0010600012609000
2016-06-21121.00121.00120.00121.00370004471000
2016-06-20121.00122.00121.00121.00140001695000
2016-06-17117.00119.00117.00119.00810009532000
2016-06-16120.00120.00116.00116.0016300019340000
2016-06-15120.00122.00120.00120.00810009779000
2016-06-14123.00124.00119.00120.0012100014573000
2016-06-13124.00125.00123.00124.00600007453000
2016-06-10127.00128.00127.00127.0010900013844000
2016-06-09129.00129.00127.00127.007900010058000
2016-06-08128.00129.00127.00129.00540006913000
2016-06-07129.00130.00128.00129.00410005289000
2016-06-06129.00130.00129.00130.00460005945000
2016-06-03130.00131.00129.00131.00670008718000
2016-06-02131.00132.00130.00130.00380004967000
2016-06-01130.00132.00129.00131.0018100023657000
2016-05-31128.00130.00127.00130.0012100015580000
2016-05-30127.00129.00127.00128.00730009311000
2016-05-27126.00127.00125.00126.0012800016128000
2016-05-26127.00127.00125.00126.00670008485000
2016-05-25126.00127.00125.00126.00390004919000
2016-05-24125.00126.00125.00125.00460005776000
2016-05-23127.00127.00125.00125.00240003016000
2016-05-20126.00127.00125.00127.00390004934000
2016-05-19126.00127.00125.00126.0013200016569000
2016-05-18128.00128.00126.00126.00540006872000
2016-05-17129.00129.00127.00128.00710009108000
2016-05-16126.00130.00126.00128.008500010906000
2016-05-13126.00127.00125.00126.00610007686000
2016-05-12128.00128.00126.00126.0015600019726000
2016-05-11130.00130.00128.00128.0020200025997000
2016-05-10131.00131.00128.00130.0028300036693000
2016-05-09123.00139.00123.00134.00786000105171000
2016-05-06122.00124.00121.00122.00770009389000
2016-05-02121.00122.00119.00122.0017400020922000
2016-04-28127.00127.00124.00125.0011000013897000
2016-04-27127.00128.00126.00127.00600007610000
2016-04-26127.00127.00126.00127.00420005310000
2016-04-25128.00128.00126.00126.00360004575000
2016-04-22126.00128.00125.00128.0011600014702000
2016-04-21123.00126.00123.00126.009100011335000
2016-04-20124.00125.00119.00122.0014600017856000
2016-04-19125.00125.00123.00124.00330004074000
2016-04-18122.00123.00121.00122.009900012032000
2016-04-15124.00124.00122.00124.0010800013368000
2016-04-14124.00124.00122.00124.00800009881000
2016-04-13122.00123.00121.00123.00280003421000
2016-04-12122.00122.00120.00121.00690008358000
2016-04-11121.00122.00121.00121.00320003874000
2016-04-08119.00123.00119.00121.0013700016593000
2016-04-07119.00121.00119.00120.009700011600000
2016-04-06121.00121.00118.00118.0013500016203000
2016-04-05125.00125.00118.00118.0011500014038000
2016-04-04121.00123.00120.00123.00590007223000
2016-04-01126.00126.00120.00120.0015700019173000
2016-03-31129.00129.00126.00126.0021500027533000
2016-03-30128.00128.00126.00128.009300011859000
2016-03-29128.00128.00127.00128.00420005357000
2016-03-28126.00128.00125.00128.0010900013754000
2016-03-25126.00127.00125.00126.00540006806000
2016-03-24128.00128.00124.00125.0016300020410000
2016-03-23127.00128.00125.00128.00770009759000
2016-03-22127.00128.00125.00127.008100010267000
2016-03-18127.00127.00125.00125.0012900016286000
2016-03-17129.00130.00125.00127.009900012638000
2016-03-16127.00129.00127.00129.008900011355000
2016-03-15127.00129.00126.00127.0015500019788000
2016-03-14126.00129.00125.00127.0024600031243000
2016-03-11122.00124.00122.00124.0017200021063000
2016-03-10121.00123.00121.00123.008600010506000
2016-03-09121.00121.00118.00120.0015900019044000
2016-03-08122.00123.00121.00122.0015600018989000
2016-03-07123.00124.00121.00122.0017900021940000
2016-03-04121.00124.00121.00123.008500010432000
2016-03-03121.00122.00121.00122.008900010796000
2016-03-02121.00122.00121.00121.00800009706000
2016-03-01121.00121.00119.00119.0011600013976000
2016-02-29124.00125.00121.00121.0019900024422000
2016-02-26122.00123.00122.00123.0011800014440000
2016-02-25118.00122.00118.00121.009600011552000
2016-02-24118.00120.00118.00118.00670007958000
2016-02-23121.00122.00119.00119.00500006007000
2016-02-22118.00121.00118.00121.00650007792000
2016-02-19118.00119.00118.00118.00570006747000
2016-02-18120.00122.00118.00119.0017300020775000
2016-02-17119.00122.00116.00119.0016900020007000
2016-02-16122.00124.00119.00119.0017700021520000
2016-02-15116.00123.00114.00123.0035900042951000
2016-02-12112.00122.00108.00111.0050500058326000
2016-02-10118.00118.00112.00112.0015300017365000
2016-02-09117.00118.00115.00115.0018000020981000
2016-02-08120.00120.00118.00119.0017600020941000
2016-02-05120.00121.00119.00120.00810009730000
2016-02-04123.00123.00120.00120.0014500017609000
2016-02-03125.00125.00122.00122.0010100012441000
2016-02-02126.00128.00125.00126.008900011270000
2016-02-01125.00128.00125.00128.0015500019563000
2016-01-29121.00124.00120.00123.0018400022338000
2016-01-28122.00123.00121.00121.0013200016050000
2016-01-27122.00123.00121.00123.0011400013929000
2016-01-26124.00124.00120.00120.0026400032179000
2016-01-25126.00127.00123.00127.0011300014173000
2016-01-22119.00124.00119.00124.0023900028860000
2016-01-21118.00121.00117.00117.0027500032730000
2016-01-20124.00125.00120.00121.0020500025001000
2016-01-19126.00126.00123.00124.0014800018379000
2016-01-18124.00125.00121.00124.0019300023820000
2016-01-15127.00127.00125.00126.00730009227000
2016-01-14128.00128.00125.00125.0014100017780000
2016-01-13128.00130.00128.00129.0011500014803000
2016-01-12131.00131.00126.00126.0028200036045000
2016-01-08131.00132.00130.00130.0012700016659000
2016-01-07132.00132.00130.00132.0014400018903000
2016-01-06133.00134.00131.00132.0022800030217000
2016-01-05133.00134.00131.00133.0023900031691000
2016-01-04136.00137.00134.00134.0016500022393000
2015-12-30135.00137.00134.00136.0029900040470000
2015-12-29135.00136.00133.00135.0023300031342000
2015-12-28136.00137.00134.00136.0023400031795000
2015-12-25137.00138.00137.00138.0064300088150000
2015-12-24139.00141.00137.00137.0027300037942000
2015-12-22140.00140.00138.00138.0022400031083000
2015-12-21139.00140.00138.00139.0043100059849000
2015-12-18141.00142.00140.00140.0017400024534000
2015-12-17144.00144.00142.00142.0024800035437000
2015-12-16141.00143.00140.00143.0031200044071000
2015-12-15141.00143.00139.00139.0025200035446000
2015-12-14140.00141.00139.00140.0013700019181000
2015-12-11142.00144.00141.00142.0021700030858000
2015-12-10144.00144.00141.00141.0023400033222000
2015-12-09146.00146.00144.00144.0014700021320000
2015-12-08148.00148.00145.00146.0029900043967000
2015-12-07146.00148.00145.00147.0028300041480000
2015-12-04145.00146.00144.00145.0015700022748000
2015-12-03145.00146.00144.00146.0015000021756000
2015-12-02145.00146.00144.00145.0030200043892000
2015-12-01143.00145.00142.00144.0026600038223000
2015-11-30142.00143.00141.00142.0014000019891000
2015-11-27143.00143.00141.00141.0020900029704000
2015-11-26142.00143.00142.00143.0019600027905000

   ※ 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