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 |
|---|---|---|---|---|---|---|
| 2025-11-13 | 1,560 | 1,563 | 1,535 | 1,563 | 19,600 | 1,563 |
| 2025-11-12 | 1,544 | 1,563 | 1,513 | 1,560 | 35,500 | 1,560 |
| 2025-11-11 | 1,520 | 1,567 | 1,503 | 1,504 | 27,200 | 1,504 |
| 2025-11-10 | 1,505 | 1,536 | 1,471 | 1,511 | 27,700 | 1,511 |
| 2025-11-07 | 1,475 | 1,475 | 1,439 | 1,456 | 9,200 | 1,456 |
| 2025-11-06 | 1,467 | 1,481 | 1,425 | 1,476 | 18,400 | 1,476 |
| 2025-11-05 | 1,484 | 1,484 | 1,402 | 1,437 | 19,200 | 1,437 |
| 2025-11-04 | 1,515 | 1,580 | 1,480 | 1,486 | 69,600 | 1,486 |
| 2025-10-31 | 1,433 | 1,560 | 1,410 | 1,485 | 60,100 | 1,485 |
| 2025-10-30 | 1,455 | 1,455 | 1,341 | 1,381 | 30,700 | 1,381 |
| 2025-10-29 | 1,523 | 1,549 | 1,420 | 1,457 | 34,300 | 1,457 |
| 2025-10-28 | 1,560 | 1,572 | 1,449 | 1,515 | 71,500 | 1,515 |
| 2025-10-27 | 1,339 | 1,493 | 1,339 | 1,442 | 59,500 | 1,442 |
| 2025-10-24 | 1,370 | 1,427 | 1,281 | 1,309 | 20,000 | 1,309 |
| 2025-10-23 | 1,313 | 1,340 | 1,313 | 1,340 | 3,600 | 1,340 |
| 2025-10-22 | 1,312 | 1,317 | 1,284 | 1,310 | 4,300 | 1,310 |
| 2025-10-21 | 1,273 | 1,345 | 1,251 | 1,284 | 13,800 | 1,284 |
| 2025-10-20 | 1,280 | 1,280 | 1,220 | 1,270 | 10,900 | 1,270 |
| 2025-10-17 | 1,247 | 1,250 | 1,242 | 1,250 | 2,400 | 1,250 |
| 2025-10-16 | 1,228 | 1,240 | 1,228 | 1,228 | 500 | 1,228 |
| 2025-10-15 | 1,214 | 1,240 | 1,214 | 1,240 | 1,900 | 1,240 |
| 2025-10-14 | 1,195 | 1,211 | 1,182 | 1,211 | 6,100 | 1,211 |
| 2025-10-10 | 1,225 | 1,244 | 1,202 | 1,213 | 3,100 | 1,213 |
| 2025-10-09 | 1,246 | 1,261 | 1,215 | 1,222 | 8,100 | 1,222 |
| 2025-10-08 | 1,230 | 1,247 | 1,216 | 1,246 | 2,000 | 1,246 |
| 2025-10-07 | 1,282 | 1,291 | 1,216 | 1,216 | 16,100 | 1,216 |
| 2025-10-06 | 1,317 | 1,317 | 1,276 | 1,281 | 3,300 | 1,281 |
| 2025-10-03 | 1,268 | 1,270 | 1,260 | 1,264 | 1,700 | 1,264 |
| 2025-10-02 | 1,295 | 1,295 | 1,258 | 1,259 | 700 | 1,259 |
| 2025-10-01 | 1,310 | 1,310 | 1,281 | 1,295 | 1,400 | 1,295 |
| 2025-09-30 | 1,304 | 1,325 | 1,300 | 1,325 | 1,700 | 1,325 |
| 2025-09-29 | 1,307 | 1,307 | 1,282 | 1,304 | 2,600 | 1,304 |
| 2025-09-26 | 1,310 | 1,320 | 1,305 | 1,305 | 1,800 | 1,305 |
| 2025-09-25 | 1,299 | 1,305 | 1,295 | 1,295 | 3,400 | 1,295 |
| 2025-09-24 | 1,278 | 1,323 | 1,278 | 1,312 | 8,200 | 1,312 |
| 2025-09-22 | 1,227 | 1,302 | 1,227 | 1,275 | 16,500 | 1,275 |
| 2025-09-19 | 1,223 | 1,392 | 1,190 | 1,215 | 123,100 | 1,215 |
| 2025-09-18 | 1,223 | 1,224 | 1,205 | 1,223 | 3,500 | 1,223 |
| 2025-09-17 | 1,227 | 1,227 | 1,186 | 1,210 | 23,800 | 1,210 |
| 2025-09-16 | 1,195 | 1,228 | 1,167 | 1,227 | 10,400 | 1,227 |
| 2025-09-12 | 1,211 | 1,259 | 1,210 | 1,210 | 13,300 | 1,210 |
| 2025-09-11 | 1,224 | 1,224 | 1,209 | 1,209 | 1,100 | 1,209 |
| 2025-09-10 | 1,203 | 1,240 | 1,203 | 1,214 | 8,100 | 1,214 |
| 2025-09-09 | 1,218 | 1,220 | 1,202 | 1,202 | 1,600 | 1,202 |
| 2025-09-08 | 1,200 | 1,212 | 1,200 | 1,212 | 1,600 | 1,212 |
| 2025-09-05 | 1,210 | 1,213 | 1,201 | 1,201 | 1,800 | 1,201 |
| 2025-09-04 | 1,215 | 1,215 | 1,210 | 1,210 | 500 | 1,210 |
| 2025-09-03 | 1,214 | 1,214 | 1,213 | 1,213 | 300 | 1,213 |
| 2025-09-02 | 1,204 | 1,214 | 1,204 | 1,214 | 1,000 | 1,214 |
| 2025-09-01 | 1,191 | 1,203 | 1,191 | 1,203 | 600 | 1,203 |
| 2025-08-29 | 1,197 | 1,197 | 1,185 | 1,196 | 3,900 | 1,196 |
| 2025-08-28 | 1,192 | 1,210 | 1,189 | 1,195 | 1,900 | 1,195 |
| 2025-08-27 | 1,198 | 1,210 | 1,198 | 1,201 | 4,100 | 1,201 |
| 2025-08-26 | 1,196 | 1,200 | 1,190 | 1,198 | 2,700 | 1,198 |
| 2025-08-25 | 1,191 | 1,194 | 1,191 | 1,193 | 1,700 | 1,193 |
| 2025-08-22 | 1,179 | 1,188 | 1,179 | 1,188 | 1,300 | 1,188 |
| 2025-08-21 | 1,177 | 1,186 | 1,176 | 1,186 | 1,700 | 1,186 |
| 2025-08-20 | 1,200 | 1,210 | 1,168 | 1,175 | 3,900 | 1,175 |
| 2025-08-19 | 1,193 | 1,210 | 1,193 | 1,200 | 3,700 | 1,200 |
| 2025-08-18 | 1,179 | 1,193 | 1,170 | 1,188 | 3,400 | 1,188 |
| 2025-08-15 | 1,160 | 1,164 | 1,160 | 1,164 | 1,800 | 1,164 |
| 2025-08-14 | 1,162 | 1,177 | 1,160 | 1,160 | 3,100 | 1,160 |
| 2025-08-13 | 1,170 | 1,237 | 1,160 | 1,165 | 24,000 | 1,165 |
| 2025-08-12 | 1,155 | 1,174 | 1,155 | 1,174 | 1,200 | 1,174 |
| 2025-08-08 | 1,158 | 1,158 | 1,158 | 1,158 | 100 | 1,158 |
| 2025-08-07 | 1,159 | 1,159 | 1,149 | 1,150 | 300 | 1,150 |
| 2025-08-06 | 1,147 | 1,159 | 1,147 | 1,159 | 2,500 | 1,159 |
| 2025-08-05 | 1,155 | 1,155 | 1,154 | 1,154 | 700 | 1,154 |
| 2025-08-04 | 1,148 | 1,148 | 1,145 | 1,145 | 600 | 1,145 |
| 2025-08-01 | - | - | - | 1,149 | - | 1,149 |
| 2025-07-31 | 1,149 | 1,149 | 1,149 | 1,149 | 1,800 | 1,149 |
| 2025-07-30 | 1,150 | 1,155 | 1,150 | 1,155 | 300 | 1,155 |
| 2025-07-29 | 1,143 | 1,155 | 1,142 | 1,142 | 1,300 | 1,142 |
| 2025-07-28 | 1,147 | 1,149 | 1,143 | 1,143 | 1,000 | 1,143 |
| 2025-07-25 | 1,144 | 1,144 | 1,144 | 1,144 | 600 | 1,144 |
| 2025-07-24 | 1,140 | 1,145 | 1,140 | 1,144 | 700 | 1,144 |
| 2025-07-23 | 1,125 | 1,140 | 1,125 | 1,140 | 400 | 1,140 |
| 2025-07-22 | 1,140 | 1,140 | 1,140 | 1,140 | 200 | 1,140 |
| 2025-07-18 | 1,140 | 1,140 | 1,130 | 1,130 | 800 | 1,130 |
| 2025-07-17 | 1,122 | 1,136 | 1,122 | 1,136 | 1,400 | 1,136 |
| 2025-07-16 | 1,133 | 1,137 | 1,130 | 1,130 | 400 | 1,130 |
| 2025-07-15 | 1,141 | 1,141 | 1,122 | 1,126 | 300 | 1,126 |
| 2025-07-14 | 1,123 | 1,130 | 1,121 | 1,130 | 1,200 | 1,130 |
| 2025-07-11 | 1,130 | 1,135 | 1,126 | 1,126 | 5,500 | 1,126 |
| 2025-07-10 | 1,143 | 1,143 | 1,137 | 1,137 | 300 | 1,137 |
| 2025-07-09 | 1,130 | 1,148 | 1,120 | 1,144 | 1,100 | 1,144 |
| 2025-07-08 | 1,148 | 1,148 | 1,117 | 1,139 | 1,800 | 1,139 |
| 2025-07-07 | 1,147 | 1,150 | 1,132 | 1,148 | 1,400 | 1,148 |
| 2025-07-04 | 1,147 | 1,147 | 1,147 | 1,147 | 200 | 1,147 |
| 2025-07-03 | 1,140 | 1,141 | 1,140 | 1,141 | 200 | 1,141 |
| 2025-07-02 | 1,155 | 1,155 | 1,140 | 1,145 | 500 | 1,145 |
| 2025-07-01 | 1,148 | 1,148 | 1,143 | 1,143 | 600 | 1,143 |
| 2025-06-30 | 1,142 | 1,161 | 1,142 | 1,151 | 4,300 | 1,151 |
| 2025-06-27 | 1,125 | 1,138 | 1,125 | 1,138 | 1,100 | 1,138 |
| 2025-06-26 | 1,129 | 1,129 | 1,121 | 1,121 | 700 | 1,121 |
| 2025-06-25 | 1,122 | 1,122 | 1,117 | 1,118 | 1,100 | 1,118 |
| 2025-06-24 | 1,121 | 1,132 | 1,121 | 1,131 | 800 | 1,131 |
| 2025-06-23 | 1,126 | 1,133 | 1,120 | 1,121 | 1,200 | 1,121 |
| 2025-06-20 | 1,146 | 1,146 | 1,117 | 1,127 | 1,900 | 1,127 |
| 2025-06-19 | 1,134 | 1,147 | 1,134 | 1,146 | 1,100 | 1,146 |
| 2025-06-18 | 1,146 | 1,146 | 1,141 | 1,142 | 1,200 | 1,142 |
| 2025-06-17 | 1,149 | 1,152 | 1,146 | 1,146 | 1,800 | 1,146 |
| 2025-06-16 | 1,165 | 1,185 | 1,150 | 1,151 | 5,900 | 1,151 |
| 2025-06-13 | 1,163 | 1,187 | 1,163 | 1,180 | 3,600 | 1,180 |
| 2025-06-12 | 1,217 | 1,230 | 1,172 | 1,175 | 10,300 | 1,175 |
| 2025-06-11 | 1,258 | 1,269 | 1,195 | 1,211 | 105,400 | 1,211 |
| 2025-06-10 | 1,093 | 1,146 | 1,093 | 1,138 | 7,900 | 1,138 |
| 2025-06-09 | 1,092 | 1,092 | 1,092 | 1,092 | 200 | 1,092 |
| 2025-06-06 | 1,109 | 1,109 | 1,100 | 1,109 | 1,300 | 1,109 |
| 2025-06-05 | 1,145 | 1,145 | 1,090 | 1,108 | 4,000 | 1,108 |
| 2025-06-04 | 1,076 | 1,170 | 1,072 | 1,143 | 13,800 | 1,143 |
| 2025-06-03 | - | - | - | 1,061 | - | 1,061 |
| 2025-06-02 | 1,061 | 1,061 | 1,061 | 1,061 | 400 | 1,061 |
| 2025-05-30 | 1,062 | 1,065 | 1,062 | 1,065 | 700 | 1,065 |
| 2025-05-29 | 1,070 | 1,073 | 1,060 | 1,062 | 1,800 | 1,062 |
| 2025-05-28 | 1,074 | 1,083 | 1,070 | 1,070 | 4,500 | 1,070 |
| 2025-05-27 | 1,072 | 1,077 | 1,068 | 1,074 | 700 | 1,074 |
| 2025-05-26 | 1,064 | 1,064 | 1,064 | 1,064 | 100 | 1,064 |
| 2025-05-23 | 1,064 | 1,078 | 1,064 | 1,078 | 300 | 1,078 |
| 2025-05-22 | 1,062 | 1,064 | 1,062 | 1,064 | 300 | 1,064 |
| 2025-05-21 | 1,078 | 1,197 | 1,064 | 1,065 | 30,900 | 1,065 |
| 2025-05-20 | 1,089 | 1,089 | 1,080 | 1,080 | 1,000 | 1,080 |
| 2025-05-19 | 1,087 | 1,087 | 1,077 | 1,077 | 300 | 1,077 |
| 2025-05-16 | 1,069 | 1,069 | 1,069 | 1,069 | 300 | 1,069 |
| 2025-05-15 | 1,079 | 1,095 | 1,079 | 1,095 | 300 | 1,095 |
| 2025-05-14 | 1,099 | 1,099 | 1,065 | 1,068 | 1,700 | 1,068 |
| 2025-05-13 | 1,076 | 1,103 | 1,076 | 1,080 | 300 | 1,080 |
| 2025-05-12 | 1,067 | 1,078 | 1,067 | 1,076 | 900 | 1,076 |
| 2025-05-09 | 1,072 | 1,074 | 1,070 | 1,070 | 900 | 1,070 |
| 2025-05-08 | 1,147 | 1,147 | 1,057 | 1,066 | 22,200 | 1,066 |
| 2025-05-07 | 1,054 | 1,148 | 1,054 | 1,147 | 32,600 | 1,147 |
| 2025-05-02 | 1,063 | 1,063 | 1,051 | 1,053 | 600 | 1,053 |
| 2025-05-01 | 1,051 | 1,056 | 1,051 | 1,056 | 200 | 1,056 |
| 2025-04-30 | 1,060 | 1,060 | 1,047 | 1,047 | 1,000 | 1,047 |
| 2025-04-28 | 1,047 | 1,053 | 1,045 | 1,048 | 900 | 1,048 |
| 2025-04-25 | 1,056 | 1,077 | 1,056 | 1,077 | 600 | 1,077 |
| 2025-04-24 | 1,042 | 1,051 | 1,036 | 1,036 | 400 | 1,036 |
| 2025-04-23 | 1,037 | 1,045 | 1,037 | 1,040 | 600 | 1,040 |
| 2025-04-22 | 1,044 | 1,049 | 1,036 | 1,036 | 1,300 | 1,036 |
| 2025-04-21 | 1,050 | 1,052 | 1,043 | 1,043 | 1,100 | 1,043 |
| 2025-04-18 | 1,068 | 1,075 | 1,047 | 1,054 | 7,300 | 1,054 |
| 2025-04-17 | 1,040 | 1,277 | 1,011 | 1,043 | 149,600 | 1,043 |
| 2025-04-16 | 1,050 | 1,080 | 1,032 | 1,052 | 3,100 | 1,052 |
| 2025-04-15 | 1,026 | 1,050 | 1,026 | 1,050 | 400 | 1,050 |
| 2025-04-14 | 1,019 | 1,028 | 1,017 | 1,027 | 1,200 | 1,027 |
| 2025-04-11 | 1,005 | 1,030 | 1,005 | 1,015 | 900 | 1,015 |
| 2025-04-10 | 1,000 | 1,019 | 1,000 | 1,017 | 600 | 1,017 |
| 2025-04-09 | 1,007 | 1,007 | 988 | 988 | 2,100 | 988 |
| 2025-04-08 | 1,032 | 1,034 | 1,006 | 1,018 | 3,000 | 1,018 |
| 2025-04-07 | 1,044 | 1,044 | 982 | 987 | 16,300 | 987 |
| 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