7983 (株)ミロク の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-08-17 | 1,533 | 1,537 | 1,524 | 1,530 | 2,500 | 1,530 |
| 2022-08-16 | 1,527 | 1,540 | 1,512 | 1,523 | 4,300 | 1,523 |
| 2022-08-15 | 1,532 | 1,580 | 1,525 | 1,525 | 2,500 | 1,525 |
| 2022-08-12 | 1,532 | 1,545 | 1,525 | 1,545 | 1,200 | 1,545 |
| 2022-08-10 | 1,543 | 1,543 | 1,515 | 1,533 | 1,600 | 1,533 |
| 2022-08-09 | 1,543 | 1,543 | 1,543 | 1,543 | 100 | 1,543 |
| 2022-08-08 | 1,543 | 1,547 | 1,540 | 1,543 | 1,300 | 1,543 |
| 2022-08-05 | 1,548 | 1,557 | 1,544 | 1,544 | 1,000 | 1,544 |
| 2022-08-04 | 1,551 | 1,551 | 1,544 | 1,544 | 1,500 | 1,544 |
| 2022-08-03 | 1,558 | 1,558 | 1,551 | 1,551 | 500 | 1,551 |
| 2022-08-02 | 1,564 | 1,570 | 1,558 | 1,558 | 2,000 | 1,558 |
| 2022-08-01 | 1,566 | 1,566 | 1,564 | 1,564 | 600 | 1,564 |
| 2022-07-29 | 1,574 | 1,574 | 1,574 | 1,574 | 1,600 | 1,574 |
| 2022-07-28 | 1,580 | 1,580 | 1,561 | 1,574 | 1,200 | 1,574 |
| 2022-07-27 | 1,565 | 1,585 | 1,565 | 1,568 | 500 | 1,568 |
| 2022-07-26 | 1,571 | 1,600 | 1,562 | 1,565 | 2,200 | 1,565 |
| 2022-07-25 | 1,565 | 1,570 | 1,562 | 1,570 | 1,300 | 1,570 |
| 2022-07-22 | 1,578 | 1,578 | 1,565 | 1,565 | 500 | 1,565 |
| 2022-07-21 | 1,562 | 1,585 | 1,561 | 1,585 | 700 | 1,585 |
| 2022-07-20 | 1,565 | 1,571 | 1,565 | 1,570 | 700 | 1,570 |
| 2022-07-19 | - | - | - | 1,565 | - | 1,565 |
| 2022-07-15 | - | - | - | 1,565 | - | 1,565 |
| 2022-07-14 | 1,565 | 1,565 | 1,563 | 1,565 | 300 | 1,565 |
| 2022-07-13 | - | - | - | 1,575 | - | 1,575 |
| 2022-07-12 | 1,571 | 1,575 | 1,571 | 1,575 | 200 | 1,575 |
| 2022-07-11 | 1,589 | 1,593 | 1,575 | 1,575 | 800 | 1,575 |
| 2022-07-08 | 1,589 | 1,610 | 1,578 | 1,589 | 1,200 | 1,589 |
| 2022-07-07 | 1,584 | 1,614 | 1,584 | 1,614 | 400 | 1,614 |
| 2022-07-06 | - | - | - | 1,615 | - | 1,615 |
| 2022-07-05 | 1,581 | 1,615 | 1,581 | 1,615 | 600 | 1,615 |
| 2022-07-04 | 1,610 | 1,610 | 1,580 | 1,580 | 900 | 1,580 |
| 2022-07-01 | 1,588 | 1,618 | 1,587 | 1,613 | 600 | 1,613 |
| 2022-06-30 | 1,625 | 1,625 | 1,585 | 1,588 | 800 | 1,588 |
| 2022-06-29 | 1,610 | 1,635 | 1,610 | 1,635 | 300 | 1,635 |
| 2022-06-28 | - | - | - | 1,649 | - | 1,649 |
| 2022-06-27 | 1,588 | 1,663 | 1,568 | 1,649 | 2,000 | 1,649 |
| 2022-06-24 | 1,587 | 1,599 | 1,587 | 1,588 | 800 | 1,588 |
| 2022-06-23 | 1,580 | 1,600 | 1,568 | 1,587 | 1,200 | 1,587 |
| 2022-06-22 | 1,601 | 1,603 | 1,595 | 1,595 | 700 | 1,595 |
| 2022-06-21 | 1,600 | 1,600 | 1,598 | 1,598 | 700 | 1,598 |
| 2022-06-20 | 1,607 | 1,620 | 1,566 | 1,566 | 4,300 | 1,566 |
| 2022-06-17 | 1,570 | 1,600 | 1,570 | 1,600 | 800 | 1,600 |
| 2022-06-16 | 1,572 | 1,572 | 1,572 | 1,572 | 100 | 1,572 |
| 2022-06-15 | 1,558 | 1,558 | 1,501 | 1,550 | 2,000 | 1,550 |
| 2022-06-14 | 1,551 | 1,551 | 1,537 | 1,543 | 500 | 1,543 |
| 2022-06-13 | 1,600 | 1,610 | 1,540 | 1,551 | 3,600 | 1,551 |
| 2022-06-10 | 1,685 | 1,685 | 1,600 | 1,600 | 6,900 | 1,600 |
| 2022-06-09 | 1,597 | 1,699 | 1,597 | 1,685 | 9,400 | 1,685 |
| 2022-06-08 | 1,595 | 1,595 | 1,551 | 1,591 | 1,400 | 1,591 |
| 2022-06-07 | 1,579 | 1,586 | 1,574 | 1,574 | 4,100 | 1,574 |
| 2022-06-06 | 1,575 | 1,579 | 1,575 | 1,579 | 800 | 1,579 |
| 2022-06-03 | 1,576 | 1,576 | 1,572 | 1,576 | 1,100 | 1,576 |
| 2022-06-02 | 1,556 | 1,565 | 1,556 | 1,559 | 700 | 1,559 |
| 2022-06-01 | 1,545 | 1,559 | 1,545 | 1,556 | 3,400 | 1,556 |
| 2022-05-31 | 1,555 | 1,564 | 1,545 | 1,548 | 900 | 1,548 |
| 2022-05-30 | 1,547 | 1,563 | 1,534 | 1,550 | 700 | 1,550 |
| 2022-05-27 | 1,545 | 1,564 | 1,545 | 1,547 | 500 | 1,547 |
| 2022-05-26 | 1,533 | 1,545 | 1,533 | 1,545 | 800 | 1,545 |
| 2022-05-25 | 1,545 | 1,550 | 1,545 | 1,545 | 1,200 | 1,545 |
| 2022-05-24 | - | - | - | 1,525 | - | 1,525 |
| 2022-05-23 | - | - | - | 1,525 | - | 1,525 |
| 2022-05-20 | 1,521 | 1,525 | 1,521 | 1,525 | 200 | 1,525 |
| 2022-05-19 | 1,512 | 1,530 | 1,512 | 1,530 | 300 | 1,530 |
| 2022-05-18 | 1,524 | 1,543 | 1,524 | 1,539 | 400 | 1,539 |
| 2022-05-17 | 1,511 | 1,548 | 1,511 | 1,537 | 400 | 1,537 |
| 2022-05-16 | 1,521 | 1,549 | 1,521 | 1,525 | 400 | 1,525 |
| 2022-05-13 | 1,523 | 1,535 | 1,523 | 1,535 | 200 | 1,535 |
| 2022-05-12 | 1,541 | 1,541 | 1,540 | 1,540 | 300 | 1,540 |
| 2022-05-11 | 1,558 | 1,558 | 1,542 | 1,542 | 400 | 1,542 |
| 2022-05-10 | 1,525 | 1,575 | 1,525 | 1,575 | 700 | 1,575 |
| 2022-05-09 | 1,523 | 1,555 | 1,515 | 1,525 | 1,100 | 1,525 |
| 2022-05-06 | 1,533 | 1,555 | 1,533 | 1,555 | 1,600 | 1,555 |
| 2022-05-02 | 1,537 | 1,537 | 1,502 | 1,532 | 700 | 1,532 |
| 2022-04-28 | 1,538 | 1,538 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2022-04-27 | 1,510 | 1,510 | 1,510 | 1,510 | 200 | 1,510 |
| 2022-04-26 | 1,532 | 1,541 | 1,530 | 1,530 | 1,300 | 1,530 |
| 2022-04-25 | 1,522 | 1,550 | 1,522 | 1,537 | 1,300 | 1,537 |
| 2022-04-22 | 1,544 | 1,544 | 1,523 | 1,523 | 1,800 | 1,523 |
| 2022-04-21 | 1,521 | 1,544 | 1,521 | 1,544 | 1,100 | 1,544 |
| 2022-04-20 | 1,518 | 1,520 | 1,517 | 1,520 | 400 | 1,520 |
| 2022-04-19 | 1,534 | 1,534 | 1,521 | 1,521 | 400 | 1,521 |
| 2022-04-18 | 1,520 | 1,545 | 1,520 | 1,545 | 300 | 1,545 |
| 2022-04-15 | 1,524 | 1,524 | 1,524 | 1,524 | 100 | 1,524 |
| 2022-04-14 | 1,523 | 1,524 | 1,523 | 1,524 | 200 | 1,524 |
| 2022-04-13 | 1,527 | 1,527 | 1,523 | 1,523 | 400 | 1,523 |
| 2022-04-12 | 1,508 | 1,545 | 1,508 | 1,538 | 700 | 1,538 |
| 2022-04-11 | 1,520 | 1,540 | 1,502 | 1,502 | 1,100 | 1,502 |
| 2022-04-08 | 1,512 | 1,546 | 1,512 | 1,546 | 1,900 | 1,546 |
| 2022-04-07 | 1,526 | 1,527 | 1,511 | 1,511 | 800 | 1,511 |
| 2022-04-06 | 1,540 | 1,552 | 1,529 | 1,529 | 1,600 | 1,529 |
| 2022-04-05 | 1,538 | 1,550 | 1,537 | 1,540 | 700 | 1,540 |
| 2022-04-04 | 1,542 | 1,543 | 1,525 | 1,538 | 600 | 1,538 |
| 2022-04-01 | 1,567 | 1,567 | 1,523 | 1,523 | 1,900 | 1,523 |
| 2022-03-31 | 1,533 | 1,541 | 1,533 | 1,541 | 1,200 | 1,541 |
| 2022-03-30 | 1,535 | 1,535 | 1,532 | 1,532 | 800 | 1,532 |
| 2022-03-29 | 1,529 | 1,535 | 1,529 | 1,532 | 1,600 | 1,532 |
| 2022-03-28 | 1,551 | 1,570 | 1,549 | 1,551 | 1,200 | 1,551 |
| 2022-03-25 | 1,551 | 1,551 | 1,548 | 1,551 | 1,000 | 1,551 |
| 2022-03-24 | 1,544 | 1,587 | 1,544 | 1,551 | 700 | 1,551 |
| 2022-03-23 | 1,552 | 1,567 | 1,552 | 1,553 | 600 | 1,553 |
| 2022-03-22 | 1,545 | 1,564 | 1,543 | 1,543 | 600 | 1,543 |
| 2022-03-18 | 1,556 | 1,562 | 1,545 | 1,545 | 900 | 1,545 |
| 2022-03-17 | 1,590 | 1,590 | 1,546 | 1,562 | 3,000 | 1,562 |
| 2022-03-16 | 1,523 | 1,570 | 1,523 | 1,550 | 2,200 | 1,550 |
| 2022-03-15 | 1,525 | 1,526 | 1,525 | 1,526 | 500 | 1,526 |
| 2022-03-14 | 1,548 | 1,557 | 1,508 | 1,557 | 1,600 | 1,557 |
| 2022-03-11 | 1,496 | 1,542 | 1,496 | 1,520 | 1,300 | 1,520 |
| 2022-03-10 | 1,480 | 1,510 | 1,480 | 1,510 | 400 | 1,510 |
| 2022-03-09 | 1,482 | 1,482 | 1,482 | 1,482 | 100 | 1,482 |
| 2022-03-08 | 1,490 | 1,490 | 1,460 | 1,482 | 800 | 1,482 |
| 2022-03-07 | 1,524 | 1,524 | 1,490 | 1,490 | 1,800 | 1,490 |
| 2022-03-04 | 1,535 | 1,535 | 1,522 | 1,522 | 500 | 1,522 |
| 2022-03-03 | - | - | - | 1,546 | - | 1,546 |
| 2022-03-02 | 1,537 | 1,546 | 1,537 | 1,546 | 200 | 1,546 |
| 2022-03-01 | 1,537 | 1,537 | 1,537 | 1,537 | 200 | 1,537 |
| 2022-02-28 | 1,560 | 1,561 | 1,540 | 1,540 | 4,700 | 1,540 |
| 2022-02-25 | 1,521 | 1,541 | 1,521 | 1,541 | 800 | 1,541 |
| 2022-02-24 | 1,531 | 1,531 | 1,515 | 1,515 | 1,800 | 1,515 |
| 2022-02-22 | 1,540 | 1,540 | 1,538 | 1,538 | 1,000 | 1,538 |
| 2022-02-21 | 1,544 | 1,547 | 1,544 | 1,545 | 400 | 1,545 |
| 2022-02-18 | 1,550 | 1,550 | 1,547 | 1,547 | 300 | 1,547 |
| 2022-02-17 | 1,541 | 1,542 | 1,541 | 1,542 | 200 | 1,542 |
| 2022-02-16 | 1,541 | 1,541 | 1,541 | 1,541 | 100 | 1,541 |
| 2022-02-15 | 1,542 | 1,542 | 1,542 | 1,542 | 100 | 1,542 |
| 2022-02-14 | 1,567 | 1,567 | 1,567 | 1,567 | 1,000 | 1,567 |
| 2022-02-10 | 1,545 | 1,546 | 1,540 | 1,540 | 800 | 1,540 |
| 2022-02-09 | 1,559 | 1,559 | 1,545 | 1,547 | 1,400 | 1,547 |
| 2022-02-08 | 1,550 | 1,565 | 1,541 | 1,541 | 5,400 | 1,541 |
| 2022-02-07 | 1,551 | 1,572 | 1,551 | 1,572 | 1,000 | 1,572 |
| 2022-02-04 | 1,574 | 1,574 | 1,562 | 1,565 | 700 | 1,565 |
| 2022-02-03 | 1,563 | 1,567 | 1,563 | 1,567 | 400 | 1,567 |
| 2022-02-02 | 1,562 | 1,566 | 1,562 | 1,566 | 800 | 1,566 |
| 2022-02-01 | 1,561 | 1,561 | 1,561 | 1,561 | 100 | 1,561 |
| 2022-01-31 | 1,570 | 1,580 | 1,567 | 1,580 | 800 | 1,580 |
| 2022-01-28 | 1,591 | 1,591 | 1,560 | 1,570 | 2,000 | 1,570 |
| 2022-01-27 | 1,603 | 1,603 | 1,571 | 1,598 | 1,200 | 1,598 |
| 2022-01-26 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 1,600 |
| 2022-01-25 | 1,571 | 1,615 | 1,571 | 1,603 | 1,100 | 1,603 |
| 2022-01-24 | 1,602 | 1,602 | 1,602 | 1,602 | 100 | 1,602 |
| 2022-01-21 | 1,602 | 1,605 | 1,602 | 1,605 | 200 | 1,605 |
| 2022-01-20 | - | - | - | 1,590 | - | 1,590 |
| 2022-01-19 | - | - | - | 1,590 | - | 1,590 |
| 2022-01-18 | 1,601 | 1,601 | 1,590 | 1,590 | 1,200 | 1,590 |
| 2022-01-17 | 1,601 | 1,601 | 1,601 | 1,601 | 600 | 1,601 |
| 2022-01-14 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 1,610 |
| 2022-01-13 | 1,601 | 1,601 | 1,601 | 1,601 | 100 | 1,601 |
| 2022-01-12 | 1,601 | 1,615 | 1,601 | 1,603 | 400 | 1,603 |
| 2022-01-11 | 1,621 | 1,621 | 1,611 | 1,611 | 200 | 1,611 |
| 2022-01-07 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 1,600 |
| 2022-01-06 | 1,600 | 1,617 | 1,590 | 1,617 | 400 | 1,617 |
| 2022-01-05 | 1,595 | 1,624 | 1,595 | 1,600 | 500 | 1,600 |
| 2022-01-04 | 1,626 | 1,626 | 1,580 | 1,580 | 1,500 | 1,580 |
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
