[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 
2017-06-23468.00468.00449.00449.002600011917000
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
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

   ※ 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