[7983 東証2部] ミロク 日足 時系列データ

[7983 東証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 
2017-11-21500.00505.00496.00503.002600013017000
2017-11-20503.00509.00498.00499.00160008018000
2017-11-17507.00507.00498.00503.0080004022000
2017-11-16498.00506.00493.00506.00170008473000
2017-11-15513.00522.00489.00502.003700018611000
2017-11-14529.00534.00515.00521.002000010433000
2017-11-13516.00525.00510.00521.002800014455000
2017-11-10531.00536.00508.00513.003000015680000
2017-11-09536.00537.00529.00531.0050002662000
2017-11-08537.00537.00522.00535.00120006351000
2017-11-07528.00542.00528.00540.0090004806000
2017-11-06523.00528.00522.00528.00150007863000
2017-11-02522.00527.00507.00521.002300012013000
2017-11-01511.00521.00511.00518.002300011850000
2017-10-31514.00514.00510.00510.0050002560000
2017-10-30513.00522.00501.00505.00190009654000
2017-10-27509.00523.00500.00523.00170008616000
2017-10-26527.00530.00504.00523.002600013444000
2017-10-25527.00530.00527.00527.00100005279000
2017-10-24530.00530.00525.00527.00130006850000
2017-10-23537.00537.00537.00537.0020001074000
2017-10-20539.00546.00537.00537.0040002160000
2017-10-19543.00548.00538.00545.00110005999000
2017-10-18550.00550.00545.00545.0040002186000
2017-10-17552.00561.00545.00556.001900010422000
2017-10-16564.00569.00555.00555.0080004480000
2017-10-13556.00564.00553.00564.002200012272000
2017-10-12545.00550.00545.00550.0060003286000
2017-10-11551.00552.00549.00550.001900010466000
2017-10-10555.00564.00551.00551.0060003331000
2017-10-06553.00553.00551.00551.0040002207000
2017-10-05569.00569.00553.00553.00120006729000
2017-10-04570.00574.00562.00571.00150008512000
2017-10-03583.00586.00570.00570.00140008094000
2017-10-02580.00584.00568.00568.0050002881000
2017-09-29585.00585.00579.00579.0030001743000
2017-09-28587.00587.00578.00578.00130007551000
2017-09-27574.00588.00566.00588.00150008623000
2017-09-26567.00567.00566.00566.0040002267000
2017-09-25578.00578.00560.00560.00110006220000
2017-09-22586.00586.00573.00573.002400013925000
2017-09-21588.00588.00581.00583.00150008778000
2017-09-20586.00587.00581.00586.001800010527000
2017-09-19580.00589.00580.00587.002400013962000
2017-09-15582.00582.00580.00580.0050002906000
2017-09-14574.00583.00571.00582.002700015660000
2017-09-13570.00582.00562.00582.001900010905000
2017-09-12584.00584.00578.00584.002600015133000
2017-09-11608.00608.00581.00584.004700027957000
2017-09-08553.00579.00552.00578.002100011952000
2017-09-07552.00560.00552.00552.00110006123000
2017-09-06543.00552.00535.00552.001900010279000
2017-09-05560.00567.00552.00552.00130007267000
2017-09-04590.00590.00580.00580.0050002940000
2017-09-01572.00572.00544.00570.003100017359000
2017-08-31600.00605.00600.00600.0060003605000
2017-08-30564.00595.00564.00595.002000011648000
2017-08-29554.00577.00548.00577.002700015072000
2017-08-28537.00545.00530.00545.00160008591000
2017-08-25526.00529.00520.00527.0080004198000
2017-08-24510.00516.00510.00516.0080004099000
2017-08-23510.00510.00507.00507.0080004067000
2017-08-22497.00508.00497.00501.00180009027000
2017-08-21495.00498.00495.00497.0030001490000
2017-08-18491.00492.00487.00492.00130006366000
2017-08-17492.00495.00490.00492.00130006396000
2017-08-16480.00490.00480.00488.00140006794000
2017-08-15490.00490.00487.00488.0090004405000
2017-08-14473.00489.00473.00489.0080003849000
2017-08-10485.00490.00481.00481.0060002903000
2017-08-09485.00490.00479.00485.00160007749000
2017-08-08490.00499.00490.00499.0090004451000
2017-08-07489.00490.00483.00490.00160007779000
2017-08-04498.00498.00484.00492.00170008346000
2017-08-03486.00500.00486.00498.002100010411000
2017-08-02480.00496.00479.00496.00180008752000
2017-08-01481.00487.00481.00487.0070003403000
2017-07-31484.00485.00484.00485.00150007263000
2017-07-28480.00480.00477.00480.0060002875000
2017-07-27472.00479.00472.00479.0070003337000
2017-07-26472.00475.00471.00472.0080003785000
2017-07-25472.00472.00472.00472.0040001888000
2017-07-24478.00478.00472.00472.0030001428000
2017-07-2100
2017-07-20478.00478.00472.00472.0080003818000
2017-07-19453.00493.00453.00470.002400011379000
2017-07-18450.00459.00450.00453.0080003637000
2017-07-14447.00450.00447.00450.0030001347000
2017-07-13447.00447.00442.00447.0070003114000
2017-07-12444.00445.00442.00442.0070003107000
2017-07-11445.00445.00444.00444.0030001333000
2017-07-1000
2017-07-07442.00447.00442.00445.0070003105000
2017-07-06445.00449.00445.00448.0050002240000
2017-07-05442.00445.00442.00445.0050002219000
2017-07-04448.00450.00446.00449.0090004031000
2017-07-03440.00444.00438.00444.00160007035000
2017-06-30446.00446.00437.00440.00180007922000
2017-06-29446.00446.00443.00446.002300010219000
2017-06-28454.00454.00446.00446.002300010332000
2017-06-27459.00459.00454.00454.0080003659000
2017-06-26450.00460.00450.00459.00120005434000
2017-06-23468.00468.00449.00449.002600011917000
2017-06-22476.00476.00470.00470.0090004257000
2017-06-21476.00476.00472.00475.00140006638000
2017-06-20477.00478.00475.00476.003900018575000
2017-06-19478.00480.00477.00477.00130006225000
2017-06-16475.00486.00470.00471.002400011421000
2017-06-15472.00472.00468.00472.00160007515000
2017-06-14475.00476.00470.00470.00140006629000
2017-06-13465.00478.00463.00475.007700036095000
2017-06-12494.00494.00463.00463.0020700099622000
2017-06-09461.00478.00459.00478.004900022806000
2017-06-08456.00463.00456.00460.00170007802000
2017-06-07465.00465.00458.00460.00110005082000
2017-06-06466.00468.00464.00465.00120005584000
2017-06-05466.00477.00453.00477.003900018130000
2017-06-02470.00470.00463.00468.0090004202000
2017-06-01470.00470.00469.00470.0090004229000
2017-05-31469.00469.00467.00467.00160007482000
2017-05-30471.00472.00467.00471.00160007534000
2017-05-29466.00469.00464.00469.00140006525000
2017-05-26458.00462.00456.00462.002700012411000
2017-05-25450.00451.00445.00451.0050002242000
2017-05-24444.00449.00442.00444.0070003119000
2017-05-23443.00443.00442.00442.0030001327000
2017-05-22436.00450.00436.00440.00150006679000
2017-05-19436.00437.00428.00436.00120005209000
2017-05-18426.00436.00426.00436.00170007298000
2017-05-17442.00446.00441.00441.0070003093000
2017-05-16448.00448.00440.00441.00120005309000
2017-05-15447.00449.00432.00449.00150006646000
2017-05-12448.00448.00448.00448.002000896000
2017-05-11450.00450.00445.00445.00100004467000
2017-05-10445.00450.00444.00450.0080003579000
2017-05-09453.00453.00445.00445.00100004464000
2017-05-08439.00455.00439.00452.00130005848000
2017-05-02447.00450.00441.00443.00200008940000
2017-05-01447.00447.00447.00447.0030001341000
2017-04-28429.00445.00429.00445.0090003911000
2017-04-27428.00429.00425.00429.0060002560000
2017-04-26415.00425.00415.00420.00200008363000
2017-04-25430.00432.00424.00424.0070002992000
2017-04-24422.00435.00420.00435.00100004256000
2017-04-21421.00421.00421.00421.0040001684000
2017-04-20430.00430.00420.00424.00110004688000
2017-04-19413.00424.00413.00420.00150006301000
2017-04-18430.00430.00420.00421.00190008082000
2017-04-17411.00425.00410.00425.00160006678000
2017-04-14419.00420.00410.00416.00210008720000
2017-04-13405.00422.00402.00418.002900011838000
2017-04-12431.00431.00414.00414.005400022812000
2017-04-11446.00446.00435.00439.00160007070000
2017-04-10445.00449.00436.00449.00160007078000
2017-04-07456.00456.00431.00445.004300019050000
2017-04-06445.00469.00439.00456.007400033363000
2017-04-05469.00469.00440.00449.004800021866000
2017-04-04459.00497.00459.00477.0012600060347000
2017-04-03435.00450.00435.00449.004000017691000
2017-03-31427.00433.00426.00430.00190008175000
2017-03-30426.00435.00426.00427.00220009432000
2017-03-29425.00432.00420.00427.00170007279000
2017-03-28422.00427.00416.00423.00130005484000
2017-03-27424.00430.00420.00430.00120005108000
2017-03-24416.00424.00415.00416.00110004603000
2017-03-23425.00425.00418.00419.00160006784000
2017-03-22416.00427.00405.00418.002500010396000
2017-03-21415.00424.00411.00416.004300017804000
2017-03-17446.00446.00425.00429.006900029872000
2017-03-16460.00460.00443.00446.005400024278000
2017-03-15465.00466.00440.00452.0018200082583000
2017-03-14450.00484.00429.00460.00937000424128000
2017-03-13406.00406.00406.00406.003500014210000
2017-03-10325.00326.00323.00326.00160005190000
2017-03-09325.00325.00325.00325.003000975000
2017-03-08324.00324.00324.00324.003000972000
2017-03-07330.00330.00323.00323.0040001302000
2017-03-06325.00330.00324.00330.00140004563000
2017-03-03331.00333.00328.00332.00180005957000
2017-03-02345.00358.00333.00338.007000024139000
2017-03-01315.00386.00315.00335.0026200091026000
2017-02-28319.00320.00309.00312.00130004129000
2017-02-27307.00310.00306.00310.0080002456000
2017-02-24311.00314.00304.00307.00150004640000
2017-02-23311.00311.00311.00311.001000311000
2017-02-22305.00305.00303.00303.0060001823000
2017-02-21306.00306.00305.00305.003000917000
2017-02-20306.00306.00306.00306.003000918000
2017-02-1700
2017-02-16304.00304.00302.00302.002000606000
2017-02-1500
2017-02-14304.00304.00304.00304.001000304000
2017-02-13305.00305.00305.00305.003000915000
2017-02-1000
2017-02-0900
2017-02-08305.00305.00305.00305.001000305000
2017-02-0700
2017-02-06300.00306.00300.00306.0070002124000
2017-02-03305.00309.00301.00301.0050001525000
2017-02-02300.00300.00299.00300.003000899000
2017-02-01306.00306.00303.00303.003000915000
2017-01-31304.00304.00304.00304.003000912000
2017-01-30303.00304.00303.00304.0040001214000
2017-01-2700
2017-01-26305.00305.00305.00305.0040001220000
2017-01-25303.00305.00303.00305.0040001216000
2017-01-2400
2017-01-23302.00302.00302.00302.001000302000
2017-01-2000
2017-01-1900
2017-01-18300.00300.00297.00297.0090002691000
2017-01-17300.00301.00300.00300.00130003905000
2017-01-16304.00304.00303.00303.003000910000
2017-01-13301.00303.00301.00303.0060001812000
2017-01-12306.00306.00304.00305.0060001829000
2017-01-11304.00305.00302.00305.00100003037000
2017-01-10305.00307.00299.00304.00210006348000
2017-01-06304.00304.00304.00304.003000912000
2017-01-05305.00305.00303.00303.003000911000
2017-01-04309.00309.00301.00305.00120003658000
2016-12-30295.00295.00295.00295.0060001770000
2016-12-29299.00300.00296.00296.0080002382000
2016-12-28298.00299.00298.00299.002000597000
2016-12-27293.00299.00293.00297.00180005311000
2016-12-26301.00301.00301.00301.002000602000
2016-12-22299.00300.00299.00300.0050001496000
2016-12-21300.00300.00298.00298.002000598000
2016-12-20296.00301.00296.00301.0040001197000
2016-12-19299.00300.00295.00298.00200005982000
2016-12-16297.00299.00295.00295.00160004748000
2016-12-15292.00295.00291.00295.00100002929000
2016-12-14291.00295.00290.00295.003000876000
2016-12-13291.00291.00291.00291.002000582000
2016-12-12292.00292.00291.00291.0040001167000
2016-12-09291.00291.00291.00291.0040001164000
2016-12-08291.00291.00291.00291.003000873000
2016-12-0700
2016-12-06290.00290.00290.00290.0050001450000
2016-12-05298.00298.00291.00291.0040001171000
2016-12-02291.00291.00290.00290.002000581000
2016-12-0100
2016-11-30287.00287.00287.00287.002000574000
2016-11-2900
2016-11-28292.00298.00287.00287.00100002946000
2016-11-25287.00287.00285.00286.003000858000
2016-11-24287.00287.00287.00287.002000574000
2016-11-22295.00295.00295.00295.0080002360000
2016-11-21285.00290.00285.00290.0040001150000
2016-11-18287.00287.00285.00285.0040001142000
2016-11-17295.00295.00295.00295.0040001180000

   ※ 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