[4919 東証1部] ミルボン 日足 時系列データ

[4919 東証1部] ミルボン (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-255490.005520.005450.005460.0049300270513000
2017-04-245330.005420.005330.005410.0029200157106000
2017-04-215320.005350.005290.005330.0029000154199000
2017-04-205370.005380.005290.005330.0031100165407000
2017-04-195290.005380.005270.005350.0027200145250000
2017-04-185310.005330.005250.005290.0027200143888000
2017-04-175240.005330.005230.005310.0032300171459000
2017-04-145300.005330.005250.005280.0038700204566000
2017-04-135300.005320.005270.005320.0034100180744000
2017-04-125350.005350.005240.005290.0050800268166000
2017-04-115330.005360.005300.005340.0032400172632000
2017-04-105300.005340.005260.005300.0053600284025000
2017-04-075240.005310.005200.005300.0047100247888000
2017-04-065210.005250.005140.005170.0044100228680000
2017-04-055330.005340.005220.005240.0060300317882000
2017-04-045130.005340.005120.005230.0092100481522000
2017-04-035400.005430.005070.005130.002264001184572000
2017-03-315800.005800.005600.005600.0033600190362000
2017-03-305860.005880.005730.005770.0030700177518000
2017-03-295790.005860.005770.005850.0019000110536000
2017-03-285740.005790.005720.005790.0036400209944000
2017-03-275720.005720.005650.005700.0034500196166000
2017-03-245750.005840.005750.005790.0022200128661000
2017-03-235740.005790.005720.005770.0028200162486000
2017-03-225710.005780.005710.005740.0022000126471000
2017-03-215670.005780.005640.005780.0032600187172000
2017-03-175630.005680.005600.005660.0026300148659000
2017-03-165680.005720.005640.005660.0030300171796000
2017-03-155610.005700.005610.005680.0026600150769000
2017-03-145550.005640.005540.005620.0031400175594000
2017-03-135580.005650.005540.005600.0036900206820000
2017-03-105550.005640.005550.005580.0060300336885000
2017-03-095540.005570.005530.005550.0037200206522000
2017-03-085510.005540.005460.005540.0032900181297000
2017-03-075500.005540.005480.005490.0033900186603000
2017-03-065490.005530.005470.005510.0044700246017000
2017-03-035460.005520.005460.005480.0045300248681000
2017-03-025580.005580.005480.005510.0048100265009000
2017-03-015590.005590.005510.005530.0040600224789000
2017-02-285560.005590.005510.005530.0061700342631000
2017-02-275590.005640.005520.005580.0082600461126000
2017-02-245540.005610.005520.005600.0084300469972000
2017-02-235390.005530.005390.005530.0064200352414000
2017-02-225360.005390.005340.005390.0026800144015000
2017-02-215290.005380.005270.005360.0039900213373000
2017-02-205280.005330.005260.005290.0043200228881000
2017-02-175330.005350.005260.005320.0042300225120000
2017-02-165370.005370.005260.005280.0043800232178000
2017-02-155250.005380.005250.005370.0070500376134000
2017-02-145190.005280.005180.005250.0062900329488000
2017-02-135140.005200.005130.005180.0056400291962000
2017-02-105150.005160.005100.005140.0071400366161000
2017-02-095070.005130.005070.005130.0073200373888000
2017-02-085040.005100.005040.005090.0060100304717000
2017-02-075000.005050.004970.005040.0060500304358000
2017-02-064960.005020.004960.005020.0067700338362500
2017-02-034905.004980.004905.004955.0035100173974500
2017-02-024965.004970.004930.004940.0054900271653500
2017-02-014935.004985.004905.004975.0063600314695000
2017-01-314810.004995.004805.004935.00174900861273000
2017-01-304750.004855.004740.004850.00126300606935500
2017-01-274665.004780.004655.004760.00148300702378000
2017-01-264640.004660.004610.004650.00154200715284000
2017-01-254470.004860.004440.004680.005122002391233000
2017-01-244370.004430.004350.004430.0077600341862000
2017-01-234380.004390.004330.004345.0067100292816500
2017-01-204320.004380.004300.004375.0094800411976500
2017-01-194330.004360.004285.004320.0052000224494000
2017-01-184300.004315.004235.004295.0077800333173000
2017-01-174355.004360.004310.004315.0050600219232000
2017-01-164420.004440.004380.004390.0028500125326500
2017-01-134385.004450.004385.004445.0064900287885000
2017-01-124440.004455.004375.004415.0073300323132500
2017-01-114465.004465.004430.004455.0033000146898000
2017-01-104505.004505.004430.004445.0047000209820500
2017-01-064465.004495.004445.004490.0068400306404500
2017-01-054485.004485.004460.004465.0039600177045000
2017-01-044430.004485.004430.004465.0076000339181000
2016-12-304380.004435.004370.004425.0052800232676000
2016-12-294395.004410.004370.004390.0046900205872500
2016-12-284380.004405.004370.004380.0037500164376000
2016-12-274405.004420.004395.004405.0065600289228500
2016-12-264360.004405.004350.004395.0046700204729500
2016-12-224385.004390.004335.004345.0041200179734000
2016-12-214430.004430.004380.004390.0071000312612500
2016-12-204425.004435.004410.004425.0051700228788000
2016-12-194385.004430.004350.004425.0075700332777500
2016-12-164445.004465.004380.004415.002612001154629500
2016-12-154480.004495.004465.004480.002928001311305500
2016-12-144490.004515.004485.004490.0094600425430000
2016-12-134435.004480.004435.004465.00143900641697500
2016-12-124430.004430.004385.004425.00119600527480000
2016-12-094395.004430.004395.004400.0087400384633000
2016-12-084400.004425.004390.004410.0071400314393000
2016-12-074485.004485.004405.004410.0097000429881000
2016-12-064530.004530.004460.004465.0077600348005000
2016-12-054545.004545.004520.004535.0047100213469000
2016-12-024605.004625.004535.004555.0089900411013500
2016-12-014640.004660.004610.004620.0064500299071000
2016-11-304635.004660.004630.004640.0063300293918500
2016-11-294660.004665.004620.004635.0053900250396500
2016-11-284610.004660.004605.004640.0066200306753000
2016-11-254600.004625.004600.004620.0048300222702500
2016-11-244600.004610.004565.004600.0059700274286500
2016-11-224610.004625.004580.004600.0074400342445500
2016-11-214590.004640.004580.004585.0070100322727500
2016-11-184660.004660.004585.004585.0091900423873500
2016-11-174640.004665.004605.004660.0053700249417000
2016-11-164755.004755.004625.004635.00108300504188000
2016-11-154835.004835.004755.004765.0023500112339000
2016-11-144815.004830.004800.004810.001870089948500
2016-11-114800.004815.004755.004780.0022100105702500
2016-11-104840.004885.004765.004785.0038300184136000
2016-11-094815.004845.004685.004740.0079300378120000
2016-11-084750.004845.004720.004820.0050000239761500
2016-11-074700.004730.004670.004715.0029500138774000
2016-11-044715.004715.004645.004670.001750081740000
2016-11-024710.004720.004680.004715.0021700101933000
2016-11-014700.004730.004680.004710.0028800135774500
2016-10-314710.004715.004680.004705.001560073341500
2016-10-284690.004705.004665.004685.0026800125554000
2016-10-274680.004695.004660.004680.001360063611500
2016-10-264680.004705.004655.004660.0023300108767000
2016-10-254680.004695.004665.004685.0022600105813000
2016-10-244655.004690.004655.004670.001710079899500
2016-10-214665.004665.004620.004650.0024600114095000
2016-10-204640.004675.004640.004660.0023400109025500
2016-10-194655.004665.004635.004655.002110098122500
2016-10-184650.004675.004650.004655.00960044754000
2016-10-174655.004665.004630.004650.00920042782000
2016-10-144650.004655.004625.004640.00820038068000
2016-10-134630.004645.004595.004645.001770081832500
2016-10-124635.004665.004625.004630.0022600104838000
2016-10-114640.004700.004640.004655.001640076577500
2016-10-074660.004680.004630.004665.0021500100059000
2016-10-064655.004690.004635.004670.001920089570000
2016-10-054625.004675.004620.004655.0026000120724500
2016-10-044630.004670.004600.004625.0061700285101500
2016-10-034935.004935.004660.004675.0080200378762500
2016-09-304885.004970.004885.004955.0021900108289500
2016-09-294890.004940.004870.004940.0024900122305000
2016-09-284870.004900.004810.004850.001930093660500
2016-09-274800.004875.004715.004875.0029900143973500
2016-09-264795.004845.004795.004815.001070051584000
2016-09-234800.004830.004750.004830.0024700118724500
2016-09-214685.004790.004670.004775.0027000127588000
2016-09-204685.004800.004660.004680.0025100118327500
2016-09-164650.004685.004610.004685.001500069907000
2016-09-154605.004635.004590.004615.001050048419500
2016-09-144570.004640.004560.004605.001010046494000
2016-09-134640.004640.004525.004560.001890086608000
2016-09-124500.004595.004435.004590.001680076471500
2016-09-094550.004570.004515.004515.001980089945500
2016-09-084635.004650.004580.004605.001180054366500
2016-09-074555.004620.004555.004620.001550071273000
2016-09-064500.004570.004500.004555.001680076245000
2016-09-054500.004500.004450.004485.00700031375000
2016-09-024445.004475.004445.004475.00940041986000
2016-09-014465.004500.004415.004445.001710076141000
2016-08-314465.004485.004410.004480.001670074485500
2016-08-304430.004445.004390.004420.001360060137000
2016-08-294460.004465.004415.004450.00910040394500
2016-08-264410.004450.004385.004390.001060046715500
2016-08-254480.004480.004445.004465.001310058500000
2016-08-244385.004465.004385.004450.001430063370000
2016-08-234395.004485.004380.004430.0047800211873000
2016-08-224240.004385.004240.004380.0027300118568000
2016-08-194245.004270.004200.004245.0028700121438500
2016-08-184280.004310.004240.004245.001780075902000
2016-08-174350.004370.004255.004285.002210095061000
2016-08-164410.004460.004360.004360.002020088938000
2016-08-154420.004425.004365.004405.001370060421000
2016-08-124370.004415.004355.004405.002250098775500
2016-08-104345.004355.004305.004340.001100047684500
2016-08-094315.004360.004295.004345.0031000134372000
2016-08-084300.004340.004215.004275.001800076785500
2016-08-054260.004290.004235.004260.002230094967000
2016-08-044365.004365.004210.004235.0024700104979500
2016-08-034340.004345.004295.004295.0025600110261500
2016-08-024400.004410.004335.004370.002220097087500
2016-08-014440.004440.004360.004375.0024200106208000
2016-07-294470.004475.004355.004435.0034800153270500
2016-07-284590.004640.004440.004470.00116200519923500
2016-07-274680.004695.004640.004660.0022800106406000
2016-07-264660.004670.004610.004610.001630075469000
2016-07-254590.004690.004575.004660.0026600123524500
2016-07-224590.004635.004540.004575.002010091833000
2016-07-214725.004735.004580.004630.0025100116404000
2016-07-204595.004735.004575.004710.0050400235760000
2016-07-194650.004675.004500.004555.0068900313913500
2016-07-154900.004900.004685.004695.0047300226249500
2016-07-144890.004945.004890.004920.0028800141756500
2016-07-134930.004980.004780.004815.0043000210122500
2016-07-124850.004915.004830.004880.0033000161191000
2016-07-114710.004845.004710.004830.0024000115376000
2016-07-084760.004805.004690.004705.0035400167911000
2016-07-074600.004700.004565.004700.0022200103379500
2016-07-064570.004625.004520.004605.0028500130119500
2016-07-054610.004620.004580.004595.001180054240500
2016-07-044645.004645.004605.004630.001410065177000
2016-07-014650.004675.004610.004620.001810083977000
2016-06-304680.004700.004570.004605.0082100381160500
2016-06-294690.004855.004675.004780.0061000291933500
2016-06-284420.004640.004420.004580.001700077821500
2016-06-274330.004560.004330.004525.002160097015000
2016-06-244605.004640.004295.004325.0025300111699000
2016-06-234615.004650.004570.004605.001450066775000
2016-06-224660.004685.004610.004670.001090050718000
2016-06-214645.004725.004605.004690.001070049936000
2016-06-204630.004685.004610.004630.00980045512000
2016-06-174660.004660.004565.004595.001510069549000
2016-06-164705.004740.004570.004570.0022200102960000
2016-06-154730.004850.004670.004810.0026300125558000
2016-06-144720.004720.004615.004640.001440067024500
2016-06-134810.004810.004725.004725.001640078074500
2016-06-104875.004885.004790.004860.0028200136831000
2016-06-094875.004875.004780.004795.001550074681000
2016-06-084840.004900.004805.004875.001520073903000
2016-06-074855.004875.004800.004845.00700033840500
2016-06-064835.004850.004780.004830.001520073254000
2016-06-034830.004910.004825.004860.001090052891500
2016-06-024900.004920.004830.004840.001550075409000
2016-06-014915.004920.004855.004920.001010049521000
2016-05-314855.004925.004830.004925.001990097626000
2016-05-304815.004895.004815.004855.00620030114500
2016-05-274830.004880.004830.004835.001040050435000
2016-05-264860.004900.004855.004890.001950095219500
2016-05-254855.004885.004830.004860.00940045637500
2016-05-244780.004810.004765.004805.00710033996000
2016-05-234855.004875.004745.004775.0030300145356500
2016-05-204870.004915.004845.004900.00780038190000
2016-05-194860.004890.004855.004870.00560027313500
2016-05-184890.004895.004840.004865.001100053555000
2016-05-174925.004945.004865.004925.0027100133348000
2016-05-164815.004970.004815.004905.0037800185937000
2016-05-134825.004875.004780.004850.001660080329500
2016-05-124770.004820.004725.004820.00960045904000
2016-05-114810.004855.004780.004800.001070051511500
2016-05-104740.004840.004735.004825.001460070163000
2016-05-094815.004820.004735.004740.001010048071000
2016-05-064600.004835.004580.004830.0041000195012000
2016-05-024610.004655.004550.004600.0022700104300000
2016-04-284795.004865.004740.004785.0056000269548000
2016-04-274730.004750.004720.004740.001220057820500
2016-04-264645.004755.004645.004740.002020095242000
2016-04-254850.004850.004695.004710.0023800113203500
2016-04-224835.004835.004725.004780.002030096560000
2016-04-214785.004865.004780.004840.0028000135308500
2016-04-204825.004865.004735.004770.0025600122586500
2016-04-194750.004870.004730.004855.0049900240842000

   ※ 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