7983 (株)ミロク の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,097 | 1,097 | 1,058 | 1,058 | 4,200 | 1,058 |
| 2025-04-03 | 1,128 | 1,128 | 1,106 | 1,108 | 1,700 | 1,108 |
| 2025-04-02 | 1,131 | 1,140 | 1,121 | 1,135 | 4,200 | 1,135 |
| 2025-04-01 | 1,120 | 1,121 | 1,117 | 1,121 | 4,200 | 1,121 |
| 2025-03-31 | 1,125 | 1,125 | 1,121 | 1,121 | 700 | 1,121 |
| 2025-03-28 | 1,127 | 1,130 | 1,118 | 1,126 | 4,900 | 1,126 |
| 2025-03-27 | 1,120 | 1,130 | 1,118 | 1,130 | 1,600 | 1,130 |
| 2025-03-26 | 1,126 | 1,126 | 1,113 | 1,117 | 1,700 | 1,117 |
| 2025-03-25 | 1,113 | 1,113 | 1,113 | 1,113 | 100 | 1,113 |
| 2025-03-24 | 1,130 | 1,130 | 1,113 | 1,113 | 1,100 | 1,113 |
| 2025-03-21 | 1,116 | 1,116 | 1,106 | 1,106 | 400 | 1,106 |
| 2025-03-19 | 1,111 | 1,136 | 1,101 | 1,122 | 6,800 | 1,122 |
| 2025-03-18 | 1,106 | 1,106 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2025-03-17 | 1,098 | 1,101 | 1,080 | 1,099 | 4,600 | 1,099 |
| 2025-03-14 | 1,076 | 1,093 | 1,075 | 1,088 | 1,100 | 1,088 |
| 2025-03-13 | 1,074 | 1,074 | 1,074 | 1,074 | 1,300 | 1,074 |
| 2025-03-12 | 1,064 | 1,081 | 1,064 | 1,074 | 1,800 | 1,074 |
| 2025-03-11 | 1,074 | 1,098 | 1,065 | 1,065 | 2,200 | 1,065 |
| 2025-03-10 | 1,079 | 1,092 | 1,061 | 1,071 | 2,900 | 1,071 |
| 2025-03-07 | 1,063 | 1,081 | 1,060 | 1,075 | 700 | 1,075 |
| 2025-03-06 | 1,060 | 1,075 | 1,060 | 1,071 | 1,400 | 1,071 |
| 2025-03-05 | 1,078 | 1,078 | 1,073 | 1,073 | 400 | 1,073 |
| 2025-03-04 | 1,071 | 1,076 | 1,050 | 1,068 | 9,200 | 1,068 |
| 2025-03-03 | 1,076 | 1,077 | 1,058 | 1,064 | 16,200 | 1,064 |
| 2025-02-28 | 1,075 | 1,084 | 1,066 | 1,083 | 4,000 | 1,083 |
| 2025-02-27 | 1,073 | 1,091 | 1,073 | 1,080 | 1,000 | 1,080 |
| 2025-02-26 | 1,088 | 1,088 | 1,072 | 1,073 | 2,500 | 1,073 |
| 2025-02-25 | 1,130 | 1,130 | 1,065 | 1,088 | 16,400 | 1,088 |
| 2025-02-21 | 1,121 | 1,131 | 1,102 | 1,130 | 3,900 | 1,130 |
| 2025-02-20 | 1,123 | 1,126 | 1,101 | 1,117 | 5,000 | 1,117 |
| 2025-02-19 | 1,136 | 1,136 | 1,088 | 1,120 | 9,100 | 1,120 |
| 2025-02-18 | 1,135 | 1,135 | 1,131 | 1,131 | 800 | 1,131 |
| 2025-02-17 | 1,150 | 1,151 | 1,122 | 1,123 | 6,200 | 1,123 |
| 2025-02-14 | 1,154 | 1,154 | 1,141 | 1,150 | 2,500 | 1,150 |
| 2025-02-13 | 1,151 | 1,151 | 1,150 | 1,150 | 300 | 1,150 |
| 2025-02-12 | 1,159 | 1,159 | 1,152 | 1,152 | 600 | 1,152 |
| 2025-02-10 | 1,143 | 1,147 | 1,143 | 1,147 | 900 | 1,147 |
| 2025-02-07 | 1,134 | 1,147 | 1,134 | 1,135 | 1,400 | 1,135 |
| 2025-02-06 | 1,134 | 1,152 | 1,134 | 1,138 | 2,800 | 1,138 |
| 2025-02-05 | 1,131 | 1,155 | 1,131 | 1,149 | 2,500 | 1,149 |
| 2025-02-04 | 1,169 | 1,169 | 1,131 | 1,131 | 3,100 | 1,131 |
| 2025-02-03 | 1,169 | 1,169 | 1,151 | 1,151 | 2,500 | 1,151 |
| 2025-01-31 | 1,166 | 1,166 | 1,165 | 1,165 | 1,300 | 1,165 |
| 2025-01-30 | 1,167 | 1,167 | 1,167 | 1,167 | 100 | 1,167 |
| 2025-01-29 | 1,139 | 1,167 | 1,139 | 1,167 | 3,700 | 1,167 |
| 2025-01-28 | 1,176 | 1,176 | 1,150 | 1,168 | 1,600 | 1,168 |
| 2025-01-27 | 1,169 | 1,169 | 1,169 | 1,169 | 300 | 1,169 |
| 2025-01-24 | 1,169 | 1,169 | 1,169 | 1,169 | 100 | 1,169 |
| 2025-01-23 | - | - | - | 1,174 | - | 1,174 |
| 2025-01-22 | 1,154 | 1,178 | 1,154 | 1,174 | 400 | 1,174 |
| 2025-01-21 | 1,165 | 1,165 | 1,163 | 1,163 | 200 | 1,163 |
| 2025-01-20 | 1,174 | 1,174 | 1,165 | 1,165 | 900 | 1,165 |
| 2025-01-17 | 1,153 | 1,155 | 1,153 | 1,155 | 800 | 1,155 |
| 2025-01-16 | 1,154 | 1,170 | 1,153 | 1,160 | 1,200 | 1,160 |
| 2025-01-15 | 1,156 | 1,166 | 1,154 | 1,154 | 800 | 1,154 |
| 2025-01-14 | 1,155 | 1,155 | 1,155 | 1,155 | 2,600 | 1,155 |
| 2025-01-10 | - | - | - | 1,157 | - | 1,157 |
| 2025-01-09 | 1,170 | 1,170 | 1,157 | 1,157 | 200 | 1,157 |
| 2025-01-08 | 1,157 | 1,160 | 1,157 | 1,160 | 600 | 1,160 |
| 2025-01-07 | 1,155 | 1,160 | 1,155 | 1,160 | 2,800 | 1,160 |
| 2025-01-06 | 1,168 | 1,171 | 1,158 | 1,158 | 1,900 | 1,158 |
分割・併合履歴 ： [2018-04-25]1株→0.2株 [1991-10-28]1株→1.05株 [1988-03-28]1株→1.069株 [1985-10-28]1株→1.05株