[7983 大証2部] ミロク 日足 時系列データ

[7983 大証2部] ミロク (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1200
2013-07-11224.00224.00224.00224.001000224000
2013-07-10220.00220.00220.00220.003000660000
2013-07-09221.00221.00221.00221.001000221000
2013-07-08222.00222.00222.00222.002000444000
2013-07-0500
2013-07-04220.00220.00220.00220.003000660000
2013-07-03212.00216.00212.00214.0090001921000
2013-07-02218.00220.00218.00220.004000874000
2013-07-01207.00226.00207.00220.0090001919000
2013-06-28205.00205.00205.00205.004000820000
2013-06-27202.00202.00202.00202.001000202000
2013-06-26203.00203.00201.00201.0070001414000
2013-06-25202.00202.00202.00202.004000808000
2013-06-24206.00206.00205.00205.0080001647000
2013-06-21207.00207.00204.00204.0050001026000
2013-06-20219.00219.00210.00210.00190004011000
2013-06-19212.00213.00212.00213.004000850000
2013-06-18218.00220.00218.00220.00100002195000
2013-06-17218.00218.00218.00218.001000218000
2013-06-14215.00215.00215.00215.002000430000
2013-06-13219.00219.00216.00216.0070001515000
2013-06-12219.00220.00216.00220.00110002413000
2013-06-11229.00229.00225.00225.002000454000
2013-06-10230.00230.00230.00230.003000690000
2013-06-07222.00222.00218.00222.0060001323000
2013-06-06233.00235.00225.00232.00300006950000
2013-06-05225.00225.00225.00225.0060001350000
2013-06-04233.00233.00225.00225.0060001366000
2013-06-03225.00225.00225.00225.003000675000
2013-05-31239.00239.00215.00226.00170003823000
2013-05-30236.00239.00236.00239.002000475000
2013-05-29240.00244.00239.00244.003000723000
2013-05-2800
2013-05-27245.00245.00245.00245.001000245000
2013-05-24247.00250.00247.00250.0070001744000
2013-05-23257.00257.00255.00255.002000512000
2013-05-22258.00258.00252.00252.003000768000
2013-05-21251.00251.00251.00251.001000251000
2013-05-20257.00257.00257.00257.001000257000
2013-05-17251.00255.00251.00253.0040001014000
2013-05-1600
2013-05-15265.00266.00249.00249.00120003039000
2013-05-14266.00266.00255.00255.002000521000
2013-05-1300
2013-05-10260.00267.00260.00267.003000790000
2013-05-09265.00265.00260.00260.002000525000
2013-05-0800
2013-05-07268.00268.00268.00268.0040001072000
2013-05-02260.00268.00255.00268.003000783000
2013-05-01258.00258.00255.00255.003000771000
2013-04-30258.00261.00258.00261.0060001551000
2013-04-26260.00260.00257.00257.003000775000
2013-04-25255.00255.00255.00255.001000255000
2013-04-24260.00263.00254.00255.0050001292000
2013-04-2300
2013-04-22252.00252.00247.00247.003000746000
2013-04-19254.00254.00254.00254.001000254000
2013-04-1800
2013-04-17251.00258.00251.00257.0040001023000
2013-04-16265.00265.00250.00258.0070001782000
2013-04-1500
2013-04-12272.00275.00272.00273.0040001095000
2013-04-11269.00269.00269.00269.002000538000
2013-04-10280.00280.00264.00280.00110003032000
2013-04-09278.00288.00265.00280.00110003068000
2013-04-08272.00272.00272.00272.001000272000
2013-04-05267.00270.00267.00267.00140003743000
2013-04-04265.00276.00265.00272.00110002956000
2013-04-03244.00276.00244.00265.00250006510000
2013-04-02234.00289.00225.00260.006400016689000
2013-04-01221.00235.00221.00233.00150003506000
2013-03-29224.00224.00224.00224.003000672000
2013-03-28221.00221.00217.00219.004000875000
2013-03-27218.00218.00218.00218.002000436000
2013-03-26215.00215.00215.00215.002000430000
2013-03-25215.00215.00215.00215.001000215000
2013-03-22215.00215.00213.00213.004000858000
2013-03-21220.00220.00215.00215.003000654000
2013-03-19218.00219.00218.00219.003000655000
2013-03-1800
2013-03-15226.00230.00226.00230.0060001372000
2013-03-14224.00230.00218.00220.00310006924000
2013-03-13206.00223.00206.00212.00270005762000
2013-03-12200.00200.00197.00197.005000995000
2013-03-11202.00205.00200.00202.0060001211000
2013-03-08204.00205.00204.00205.0090001837000
2013-03-07199.00199.00199.00199.002000398000
2013-03-06200.00200.00196.00196.002000396000
2013-03-0500
2013-03-04203.00203.00203.00203.001000203000
2013-03-01203.00203.00203.00203.001000203000
2013-02-28205.00205.00197.00204.00120002451000
2013-02-27200.00200.00200.00200.00110002200000
2013-02-26198.00198.00194.00194.003000587000
2013-02-2500
2013-02-2200
2013-02-21198.00200.00198.00200.0060001197000
2013-02-20198.00198.00198.00198.001000198000
2013-02-1900
2013-02-18196.00196.00196.00196.002000392000
2013-02-15196.00196.00196.00196.0060001176000
2013-02-14200.00200.00196.00196.004000793000
2013-02-1300
2013-02-1200
2013-02-08205.00205.00205.00205.001000205000
2013-02-0700
2013-02-0600
2013-02-0500
2013-02-04200.00200.00200.00200.004000800000
2013-02-0100
2013-01-31200.00201.00200.00200.00120002401000
2013-01-30193.00200.00193.00200.0060001176000
2013-01-29191.00191.00191.00191.001000191000
2013-01-28190.00190.00190.00190.001000190000
2013-01-25194.00194.00192.00192.005000967000
2013-01-2400
2013-01-2300
2013-01-2200
2013-01-21201.00201.00201.00201.0050001005000
2013-01-18201.00201.00201.00201.004000804000
2013-01-17191.00191.00191.00191.002000382000
2013-01-16193.00196.00193.00195.003000584000
2013-01-15199.00199.00189.00189.002000388000
2013-01-11199.00199.00199.00199.004000796000
2013-01-10194.00195.00194.00195.005000973000
2013-01-09190.00190.00187.00187.002000377000
2013-01-0800
2013-01-07195.00195.00191.00191.003000581000
2013-01-04188.00195.00188.00194.0060001152000
2012-12-28183.00187.00181.00187.0070001285000
2012-12-27180.00181.00180.00181.002000361000
2012-12-2600
2012-12-25175.00175.00175.00175.001000175000
2012-12-21178.00178.00177.00177.003000533000
2012-12-20176.00180.00176.00180.002000356000
2012-12-19175.00176.00175.00175.0060001051000
2012-12-18172.00172.00172.00172.003000516000
2012-12-17175.00175.00170.00172.00120002082000
2012-12-14175.00178.00175.00175.00130002281000
2012-12-13172.00175.00172.00175.0090001557000
2012-12-1200
2012-12-11171.00171.00171.00171.001000171000
2012-12-10171.00171.00168.00171.0070001192000
2012-12-0700
2012-12-06175.00175.00175.00175.001000175000
2012-12-05175.00175.00170.00170.0060001029000
2012-12-04172.00173.00172.00172.0060001033000
2012-12-03174.00174.00174.00174.001000174000
2012-11-30172.00175.00172.00175.003000519000
2012-11-29171.00172.00171.00172.005000857000
2012-11-28169.00169.00169.00169.001000169000
2012-11-27169.00169.00169.00169.001000169000
2012-11-2600
2012-11-22169.00169.00169.00169.001000169000
2012-11-21167.00167.00167.00167.001000167000
2012-11-20169.00169.00169.00169.002000338000
2012-11-1900
2012-11-1600
2012-11-15164.00164.00164.00164.001000164000
2012-11-1400
2012-11-13165.00165.00165.00165.001000165000
2012-11-12163.00163.00163.00163.002000326000
2012-11-0900
2012-11-0800
2012-11-0700
2012-11-06166.00166.00166.00166.002000332000
2012-11-05174.00174.00169.00169.002000343000
2012-11-02172.00172.00172.00172.002000344000
2012-11-01171.00173.00171.00173.002000344000
2012-10-31174.00174.00174.00174.003000522000
2012-10-30172.00172.00170.00170.003000513000
2012-10-2900
2012-10-2600
2012-10-25174.00174.00174.00174.001000174000
2012-10-2400
2012-10-23174.00174.00174.00174.001000174000
2012-10-22169.00170.00169.00170.004000678000
2012-10-1900
2012-10-1800
2012-10-1700
2012-10-1600
2012-10-1500
2012-10-1200
2012-10-11168.00168.00168.00168.001000168000
2012-10-10167.00167.00167.00167.001000167000
2012-10-09167.00167.00167.00167.001000167000
2012-10-05167.00167.00167.00167.001000167000
2012-10-04167.00167.00167.00167.002000334000
2012-10-03167.00167.00167.00167.001000167000
2012-10-0200
2012-10-0100
2012-09-28166.00169.00166.00169.005000833000
2012-09-27164.00165.00164.00165.002000329000
2012-09-26158.00159.00158.00159.003000476000
2012-09-25163.00163.00163.00163.001000163000
2012-09-2400
2012-09-2100
2012-09-2000
2012-09-1900
2012-09-1800
2012-09-1400
2012-09-1300
2012-09-1200
2012-09-11167.00167.00166.00166.003000500000
2012-09-10168.00171.00166.00166.00170002865000
2012-09-07161.00161.00161.00161.005000805000
2012-09-06160.00160.00160.00160.002000320000
2012-09-05159.00159.00159.00159.001000159000
2012-09-04163.00163.00158.00158.003000484000
2012-09-03161.00161.00161.00161.003000483000
2012-08-31169.00169.00157.00157.00150002455000
2012-08-30168.00168.00168.00168.002000336000
2012-08-29169.00169.00168.00168.0060001011000
2012-08-2800
2012-08-2700
2012-08-2400
2012-08-2300
2012-08-22170.00170.00170.00170.002000340000
2012-08-2100
2012-08-2000
2012-08-1700
2012-08-1600
2012-08-15170.00170.00168.00170.003000508000
2012-08-1400
2012-08-13170.00170.00170.00170.001000170000
2012-08-10170.00170.00170.00170.001000170000
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-06170.00170.00170.00170.001000170000
2012-08-03168.00168.00166.00166.003000502000
2012-08-02169.00169.00168.00168.002000337000
2012-08-01169.00169.00169.00169.002000338000
2012-07-31173.00173.00169.00169.00140002410000
2012-07-30161.00161.00161.00161.001000161000
2012-07-27158.00158.00158.00158.002000316000
2012-07-2600
2012-07-25152.00154.00152.00154.003000459000
2012-07-24159.00159.00154.00154.003000467000
2012-07-2300
2012-07-2000
2012-07-19161.00161.00161.00161.001000161000
2012-07-1800
2012-07-1700
2012-07-1300
2012-07-1200
2012-07-1100
2012-07-1000
2012-07-0900

   ※ 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