[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 
2017-11-177320.007320.007150.007170.0046400333741000
2017-11-167120.007290.007110.007230.0034100246352000
2017-11-157360.007360.007150.007150.0046100333276000
2017-11-147410.007430.007340.007350.0025600188783000
2017-11-137360.007460.007360.007410.0027700205368000
2017-11-107340.007380.007190.007360.0063200460404000
2017-11-097260.007500.007260.007420.0054700405441000
2017-11-087230.007300.007220.007300.0033300241595000
2017-11-077170.007230.007140.007230.0038300275679000
2017-11-067070.007260.007060.007230.0035600255825000
2017-11-027050.007070.007010.007050.0019900140275000
2017-11-017070.007070.007000.007050.0045800322392000
2017-10-317020.007100.006970.007090.0042000295753000
2017-10-307020.007020.006950.006990.0042900299490000
2017-10-277040.007040.006990.007020.0028600200693000
2017-10-266960.007040.006930.006980.0033200231738000
2017-10-256950.007060.006950.006970.0057700403984000
2017-10-246920.006970.006890.006970.0032500225766000
2017-10-236920.006930.006860.006920.0029600204293000
2017-10-206870.006930.006870.006880.0024800170909000
2017-10-196900.006950.006870.006890.0027500189736000
2017-10-186900.007000.006890.006960.0030800213705000
2017-10-176850.006950.006850.006940.0053800372360000
2017-10-166770.006890.006770.006850.0035900245498000
2017-10-136720.006840.006700.006810.0059200400444000
2017-10-126900.006930.006820.006820.0075800520061000
2017-10-116960.006990.006900.006940.0028900200551000
2017-10-106820.006960.006810.006960.0044600308341000
2017-10-066900.007010.006820.006910.00108300748772000
2017-10-057260.007350.007230.007270.0034300249573000
2017-10-047260.007260.007130.007210.0041800300712000
2017-10-037120.007300.007040.007280.0057700417173000
2017-10-026850.007170.006850.007120.0061700436725000
2017-09-296630.006870.006630.006830.0056300381281000
2017-09-286520.006620.006440.006620.0030300198642000
2017-09-276550.006550.006430.006470.0025400164580000
2017-09-266470.006550.006470.006550.0026100170199000
2017-09-256450.006590.006420.006570.0050000326390000
2017-09-226590.006590.006420.006440.0026700172704000
2017-09-216610.006660.006510.006540.0024300159107000
2017-09-206700.006750.006600.006610.0025400168978000
2017-09-196520.006720.006510.006700.0042600282750000
2017-09-156510.006510.006400.006500.0036700237411000
2017-09-146540.006540.006430.006460.0025500165064000
2017-09-136500.006530.006480.006490.0028200183323000
2017-09-126510.006550.006510.006550.0032000209165000
2017-09-116430.006490.006430.006480.0026000168358000
2017-09-086440.006480.006390.006410.0045700294321000
2017-09-076440.006500.006430.006480.0019700127489000
2017-09-066410.006460.006330.006440.0030200194183000
2017-09-056600.006600.006420.006440.0032200208376000
2017-09-046650.006650.006530.006600.0023500154824000
2017-09-016670.006670.006620.006640.0018700124375000
2017-08-316660.006690.006640.006650.0019100127285000
2017-08-306620.006660.006580.006660.0019500129217000
2017-08-296520.006600.006520.006600.0015700103263000
2017-08-286470.006560.006470.006560.0018600121213000
2017-08-256600.006600.006460.006470.0019800128808000
2017-08-246530.006600.006500.006560.0021800142914000
2017-08-236470.006510.006430.006460.0022900147922000
2017-08-226550.006590.006470.006490.0027200177289000
2017-08-216520.006570.006500.006550.0015700102566000
2017-08-186560.006580.006510.006510.0018800122760000
2017-08-176640.006650.006580.006590.001460096549000
2017-08-166700.006710.006610.006610.0020300134914000
2017-08-156700.006720.006610.006690.0035600237480000
2017-08-146650.006650.006550.006560.0045400299120000
2017-08-106480.006680.006470.006680.0037500248021000
2017-08-096570.006570.006440.006480.0034300222135000
2017-08-086600.006640.006560.006580.0020000131740000
2017-08-076550.006600.006490.006600.0032800215330000
2017-08-046510.006540.006440.006510.0034900227091000
2017-08-036420.006510.006400.006450.0032100207060000
2017-08-026480.006550.006440.006520.0025600166542000
2017-08-016470.006490.006390.006480.0033900218820000
2017-07-316410.006490.006370.006430.0063800410895000
2017-07-286530.006530.006370.006390.002403001540448000
2017-07-276400.006610.006400.006500.0049800323938000
2017-07-266480.006510.006380.006430.0028700184718000
2017-07-256550.006550.006460.006480.0036700238816000
2017-07-246520.006570.006480.006560.0036400237779000
2017-07-216470.006530.006430.006530.0031200202766000
2017-07-206450.006480.006430.006470.0024800160296000
2017-07-196410.006500.006370.006460.0040900264076000
2017-07-186330.006410.006300.006400.0042900273211000
2017-07-146350.006490.006330.006370.0055700356356000
2017-07-136220.006360.006220.006340.0062700396390000
2017-07-126150.006270.006150.006200.0049500307747000
2017-07-116180.006260.006140.006230.0051600320477000
2017-07-106150.006220.006070.006200.0048100296580000
2017-07-076280.006280.006050.006050.0052400320557000
2017-07-066200.006280.006200.006270.0030400190041000
2017-07-056260.006270.006190.006230.0033300207332000
2017-07-046420.006420.006240.006270.0058600369799000
2017-07-036360.006420.006330.006380.0045900292587000
2017-06-306300.006330.006220.006320.0059500373595000
2017-06-296220.006370.006180.006300.0072300454118000
2017-06-286260.006290.006120.006160.0048700300708000
2017-06-276230.006330.006160.006330.0054000337454000
2017-06-266160.006230.006150.006230.0023100143190000
2017-06-236200.006210.006130.006180.0028100173238000
2017-06-226190.006220.006150.006190.0041800258594000
2017-06-216250.006320.006190.006250.0040800254892000
2017-06-206340.006350.006270.006300.0026000163859000
2017-06-196300.006320.006230.006310.0025900162807000
2017-06-166180.006220.006170.006200.0029300181565000
2017-06-156140.006250.006120.006230.0072900451024000
2017-06-146170.006270.006170.006190.0017100106066000
2017-06-136140.006210.006120.006180.0033200204812000
2017-06-126240.006240.006090.006160.0033500206059000
2017-06-096200.006330.006180.006240.0046700291237000
2017-06-086540.006570.006300.006300.0069600444737000
2017-06-076350.006560.006300.006550.0068400440778000
2017-06-066350.006370.006250.006300.0031300197350000
2017-06-056090.006380.006070.006320.0054300340174000
2017-06-026250.006260.006040.006090.0072700443389000
2017-06-016130.006250.006120.006230.0046000285009000
2017-05-316120.006170.006040.006090.0053200324477000
2017-05-305850.006150.005850.006120.0090500546526000
2017-05-295820.005830.005770.005810.001430082939000
2017-05-265820.005820.005730.005770.001680096789000
2017-05-255770.005830.005760.005780.0022300129349000
2017-05-245760.005780.005710.005780.0024100138784000
2017-05-235710.005750.005680.005710.0028300161807000
2017-05-225610.005700.005610.005680.0017700100217000
2017-05-195740.005740.005640.005660.0020400115618000
2017-05-185590.005740.005580.005740.0021000119552000
2017-05-175650.005710.005650.005680.0036300206076000
2017-05-165650.005660.005570.005630.0031300175601000
2017-05-155640.005650.005600.005650.001650092997000
2017-05-125550.005640.005550.005640.0024900139698000
2017-05-115610.005620.005580.005590.001710095748000
2017-05-105610.005630.005540.005570.0024100134285000
2017-05-095600.005620.005580.005610.0026400147896000
2017-05-085440.005610.005440.005590.0049400274402000
2017-05-025440.005460.005410.005440.0030600166401000
2017-05-015430.005470.005380.005400.0023300126309000
2017-04-285420.005420.005380.005390.001550083589000
2017-04-275430.005460.005360.005390.0035200190145000
2017-04-265460.005470.005400.005430.0026300142863000
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

   ※ 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