[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 
2017-02-24311.00314.00304.00307.00150004640000
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
2016-11-16285.00290.00285.00290.0050001444000
2016-11-15290.00290.00289.00289.00110003188000
2016-11-14285.00288.00285.00288.00120003446000
2016-11-11281.00281.00281.00281.0060001686000
2016-11-10285.00289.00275.00289.0050001414000
2016-11-09274.00289.00274.00285.00100002839000
2016-11-0800
2016-11-07277.00277.00277.00277.001000277000
2016-11-04283.00283.00283.00283.001000283000
2016-11-0200
2016-11-01277.00277.00277.00277.001000277000
2016-10-31279.00279.00275.00275.0050001389000
2016-10-28280.00280.00280.00280.003000840000
2016-10-27279.00279.00279.00279.0040001116000
2016-10-26282.00284.00280.00283.00150004245000
2016-10-25283.00283.00280.00281.003000844000
2016-10-24285.00285.00281.00281.0060001704000
2016-10-21280.00280.00277.00277.003000837000
2016-10-20280.00280.00277.00280.0040001116000
2016-10-19275.00283.00275.00283.0070001973000
2016-10-18272.00274.00272.00272.00170004627000
2016-10-17274.00275.00272.00275.0070001914000
2016-10-14276.00276.00276.00276.001000276000
2016-10-1300
2016-10-1200
2016-10-11276.00276.00274.00274.0040001100000
2016-10-07272.00277.00272.00277.0060001637000
2016-10-0600
2016-10-05274.00274.00272.00272.0060001638000
2016-10-04278.00278.00275.00275.003000831000
2016-10-03275.00275.00272.00272.0070001911000
2016-09-30272.00277.00270.00277.00260007070000
2016-09-29285.00285.00278.00278.00110003092000
2016-09-28282.00282.00282.00282.001000282000
2016-09-2700
2016-09-26283.00283.00283.00283.002000566000
2016-09-23281.00281.00281.00281.002000562000
2016-09-2100
2016-09-2000
2016-09-16288.00288.00288.00288.0050001440000
2016-09-1500
2016-09-1400
2016-09-1300
2016-09-1200
2016-09-09288.00288.00288.00288.0080002304000
2016-09-0800
2016-09-0700
2016-09-0600
2016-09-05286.00288.00286.00288.0050001435000
2016-09-02298.00298.00298.00298.00110003278000
2016-09-0100
2016-08-31298.00298.00298.00298.002000596000
2016-08-30298.00298.00298.00298.001000298000
2016-08-29291.00291.00291.00291.001000291000
2016-08-2600
2016-08-2500
2016-08-24291.00291.00291.00291.001000291000
2016-08-2300
2016-08-22290.00290.00283.00283.003000856000
2016-08-1900
2016-08-1800
2016-08-1700
2016-08-16282.00282.00282.00282.001000282000
2016-08-1500
2016-08-12282.00282.00282.00282.001000282000
2016-08-1000
2016-08-0900
2016-08-0800
2016-08-05276.00276.00276.00276.001000276000
2016-08-04299.00299.00276.00276.0040001152000
2016-08-03288.00288.00288.00288.001000288000
2016-08-02300.00300.00300.00300.001000300000
2016-08-0100
2016-07-29297.00297.00297.00297.0090002673000
2016-07-28297.00299.00295.00295.0060001782000
2016-07-27295.00295.00292.00292.003000880000
2016-07-2600
2016-07-25292.00292.00292.00292.002000584000
2016-07-22288.00296.00288.00296.002000584000
2016-07-21288.00289.00288.00288.003000865000
2016-07-20296.00296.00296.00296.001000296000
2016-07-1900
2016-07-15290.00290.00290.00290.002000580000
2016-07-1400
2016-07-13286.00286.00286.00286.001000286000
2016-07-12289.00289.00289.00289.002000578000
2016-07-1100
2016-07-08281.00281.00281.00281.001000281000
2016-07-0700
2016-07-0600
2016-07-05283.00285.00283.00285.002000568000
2016-07-04293.00293.00293.00293.002000586000
2016-07-01285.00285.00284.00284.002000569000
2016-06-30294.00298.00294.00298.0050001480000
2016-06-29288.00288.00288.00288.001000288000
2016-06-28284.00289.00284.00289.002000573000
2016-06-27269.00269.00269.00269.001000269000
2016-06-24273.00273.00272.00272.002000545000
2016-06-2300
2016-06-2200
2016-06-21277.00277.00277.00277.002000554000
2016-06-20288.00288.00288.00288.001000288000
2016-06-17280.00280.00280.00280.001000280000
2016-06-16274.00274.00274.00274.002000548000
2016-06-1500
2016-06-14290.00290.00277.00282.0050001422000
2016-06-1300
2016-06-10282.00290.00282.00290.002000572000
2016-06-09290.00300.00290.00300.0040001190000
2016-06-0800
2016-06-0700
2016-06-06282.00282.00282.00282.001000282000
2016-06-03289.00289.00289.00289.001000289000
2016-06-02300.00300.00300.00300.001000300000
2016-06-0100
2016-05-31301.00301.00301.00301.0040001204000
2016-05-30290.00300.00290.00300.00100002988000
2016-05-27290.00290.00286.00286.0050001440000
2016-05-26282.00282.00282.00282.001000282000
2016-05-2500
2016-05-2400
2016-05-2300
2016-05-20275.00275.00275.00275.001000275000
2016-05-1900
2016-05-1800
2016-05-17280.00280.00280.00280.003000840000
2016-05-16280.00280.00280.00280.002000560000
2016-05-13283.00283.00283.00283.0050001415000
2016-05-1200
2016-05-11293.00293.00283.00283.0060001742000
2016-05-10284.00286.00284.00285.0040001139000
2016-05-09284.00292.00284.00292.003000865000
2016-05-06293.00293.00292.00292.002000585000
2016-05-02288.00288.00288.00288.001000288000
2016-04-28282.00284.00282.00284.0060001694000
2016-04-2700
2016-04-26286.00286.00286.00286.002000572000
2016-04-25304.00304.00304.00304.001000304000
2016-04-2200
2016-04-2100
2016-04-20304.00305.00304.00305.002000609000
2016-04-19299.00300.00287.00288.00100002967000
2016-04-18299.00299.00299.00299.001000299000
2016-04-15299.00299.00299.00299.001000299000
2016-04-14286.00307.00286.00307.0050001482000
2016-04-13283.00285.00283.00285.0050001420000
2016-04-12276.00276.00276.00276.0050001380000
2016-04-1100
2016-04-08272.00275.00267.00273.00100002712000
2016-04-07272.00272.00272.00272.001000272000
2016-04-06280.00280.00272.00272.0060001672000
2016-04-05274.00277.00274.00277.002000551000
2016-04-04288.00288.00277.00277.003000853000
2016-04-01280.00280.00276.00279.0060001670000
2016-03-31283.00289.00283.00289.00100002848000
2016-03-3000
2016-03-29281.00281.00270.00278.0080002218000
2016-03-28277.00280.00277.00280.0050001391000
2016-03-25277.00277.00277.00277.001000277000
2016-03-24280.00280.00280.00280.002000560000
2016-03-23278.00278.00278.00278.003000834000
2016-03-22276.00282.00276.00276.00150004183000
2016-03-18273.00275.00273.00275.0080002187000
2016-03-17273.00273.00273.00273.003000819000
2016-03-16275.00277.00266.00272.006000016442000
2016-03-15289.00292.00289.00291.0040001163000
2016-03-14298.00298.00298.00298.001000298000
2016-03-1100
2016-03-1000
2016-03-09300.00300.00300.00300.0070002100000
2016-03-08300.00300.00300.00300.002000600000
2016-03-07299.00300.00299.00300.0050001499000
2016-03-04295.00295.00286.00295.00170004998000
2016-03-03283.00283.00283.00283.001000283000
2016-03-02296.00299.00289.00299.0090002667000
2016-03-0100
2016-02-29290.00290.00290.00290.00100002900000
2016-02-26278.00278.00278.00278.001000278000
2016-02-25270.00270.00270.00270.002000540000
2016-02-2400
2016-02-2300
2016-02-2200
2016-02-19262.00262.00262.00262.001000262000

   ※ 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