[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 
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
2016-04-184580.004715.004580.004675.0022800106201500
2016-04-154680.004755.004660.004745.0037300175825500
2016-04-144625.004695.004615.004695.0024300113418500
2016-04-134585.004665.004575.004620.0029800137398000
2016-04-124510.004560.004480.004525.001680076016500
2016-04-114615.004615.004470.004535.001780080700500
2016-04-084495.004670.004425.004625.0040700186310000
2016-04-074325.004605.004310.004545.0074900337739500
2016-04-064350.004425.004260.004325.0053600230697500
2016-04-054330.004330.004260.004285.002290098332000
2016-04-044395.004485.004285.004345.0049700217162500
2016-04-014500.004500.004195.004330.0099900432021500
2016-03-314750.004750.004500.004550.0029500135769000
2016-03-304675.004745.004675.004730.0028600134903500
2016-03-294545.004680.004545.004675.0031200144365500
2016-03-284560.004560.004465.004525.0027500124021000
2016-03-254480.004545.004420.004530.0029500132709500
2016-03-244410.004470.004405.004435.0030000133175000
2016-03-234500.004515.004380.004400.001700075396500
2016-03-224400.004495.004400.004465.001880083716000
2016-03-184435.004455.004340.004370.001540067492500
2016-03-174500.004530.004425.004435.001000044687000
2016-03-164480.004540.004475.004480.0027900125731500
2016-03-154425.004525.004425.004480.002010090125000
2016-03-144395.004495.004395.004445.0023800105662000
2016-03-114285.004410.004245.004340.0055800241283500
2016-03-104235.004360.004235.004355.0028200122055500
2016-03-094225.004280.004180.004195.001980083388000
2016-03-084280.004325.004170.004280.0040200170865500
2016-03-074260.004300.004205.004290.0031500134400500
2016-03-044240.004300.004210.004280.002220094732500
2016-03-034290.004290.004225.004260.001910081212000
2016-03-024310.004340.004270.004310.0026900115854500
2016-03-014240.004260.004190.004230.0032500137385500
2016-02-294310.004345.004230.004230.0032600139778000
2016-02-264280.004340.004280.004300.002060088618000
2016-02-254290.004335.004280.004290.001770076174000
2016-02-244155.004335.004150.004240.0032700139115500
2016-02-234400.004425.004185.004200.0037400159580000
2016-02-224195.004400.004190.004390.0041000177840500
2016-02-194210.004260.004115.004190.0024000100418500
2016-02-184130.004260.004130.004215.0048100202659000
2016-02-174040.004115.003990.004060.0038400155240000
2016-02-164140.004170.004040.004045.0068400279426000
2016-02-154235.004250.004105.004200.0060900254289500
2016-02-124270.004270.003970.004040.0078400321191000
2016-02-104130.004190.003965.004030.0038700157804000
2016-02-094135.004175.004100.004120.0045300187059500
2016-02-084195.004280.004165.004255.0041800176656500
2016-02-054190.004270.004175.004245.0038000160094000
2016-02-044410.004445.004170.004190.0063300269478500
2016-02-034480.004560.004440.004510.002150096496500
2016-02-024540.004650.004500.004615.0030300139657000
2016-02-014460.004595.004435.004590.0029500133862500
2016-01-294300.004380.004215.004360.0076300328047500
2016-01-284380.004405.004295.004310.00115100498753500
2016-01-274630.004700.004330.004450.0074500333716500
2016-01-264600.004630.004575.004595.001590073131500
2016-01-254535.004740.004485.004700.0060700281946500
2016-01-224365.004440.004260.004435.0041400180418500
2016-01-214380.004430.004185.004185.0057100244691000
2016-01-204680.004715.004410.004415.0057900263030500
2016-01-194770.004820.004680.004715.0055200261261000
2016-01-184675.004770.004675.004770.0040900193253000
2016-01-154890.004930.004800.004815.0027000130995000
2016-01-144790.004850.004740.004830.0044900215163000
2016-01-134845.004895.004795.004830.0036600176678500
2016-01-124875.004915.004800.004820.0056000271787500
2016-01-084900.004930.004835.004875.0034300167379000
2016-01-074950.004970.004900.004925.0046400228874000
2016-01-064875.004930.004855.004920.0032100157279000
2016-01-054850.004930.004795.004905.0030900150201500
2016-01-044895.004950.004855.004875.0041200201399000
2015-12-304950.004955.004880.004940.002030099985500
2015-12-294950.004970.004860.004950.0023900118073000
2015-12-284965.004965.004840.004905.0035900175681500
2015-12-254950.005030.004930.005000.0034500172099500
2015-12-245010.005040.004965.004975.0039700198801500
2015-12-224975.005050.004955.005010.0048500243203500
2015-12-214935.004995.004845.004975.0099700490553500
2015-12-184860.005060.004860.004970.00141900707592000
2015-12-174695.004850.004660.004830.00148500708512000
2015-12-164700.004700.004600.004675.002210001032885000
2015-12-154700.004715.004630.004650.002767001295925500
2015-12-144655.004690.004610.004660.00118700552774000
2015-12-114605.004700.004590.004675.0085900398453000
2015-12-104650.004670.004610.004625.0065800304733500
2015-12-094640.004710.004640.004675.0043000200894500
2015-12-084725.004755.004635.004640.0071600334808500
2015-12-074755.004785.004750.004750.0036300172925000
2015-12-044750.004760.004720.004735.0031800150789500
2015-12-034790.004795.004750.004770.0033100157981500
2015-12-024800.004815.004780.004800.0042100202029000
2015-12-014745.004795.004725.004795.0031100148155000
2015-11-304755.004780.004710.004730.0064400305662000
2015-11-274715.004725.004690.004695.0025600120538000
2015-11-264705.004735.004685.004715.001950091837000

   ※ 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