7983 (株)ミロク の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-02-03 | 1,448 | 1,470 | 1,437 | 1,446 | 2,000 | 1,446 |
| 2023-02-02 | 1,444 | 1,444 | 1,441 | 1,441 | 400 | 1,441 |
| 2023-02-01 | 1,451 | 1,451 | 1,436 | 1,446 | 1,300 | 1,446 |
| 2023-01-31 | 1,461 | 1,462 | 1,461 | 1,461 | 700 | 1,461 |
| 2023-01-30 | 1,454 | 1,470 | 1,454 | 1,461 | 1,800 | 1,461 |
| 2023-01-27 | 1,468 | 1,468 | 1,452 | 1,454 | 2,200 | 1,454 |
| 2023-01-26 | 1,441 | 1,450 | 1,441 | 1,450 | 1,400 | 1,450 |
| 2023-01-25 | 1,428 | 1,440 | 1,428 | 1,440 | 1,600 | 1,440 |
| 2023-01-24 | 1,431 | 1,431 | 1,422 | 1,422 | 600 | 1,422 |
| 2023-01-23 | 1,436 | 1,436 | 1,417 | 1,417 | 900 | 1,417 |
| 2023-01-20 | - | - | - | 1,415 | - | 1,415 |
| 2023-01-19 | 1,417 | 1,417 | 1,415 | 1,415 | 1,000 | 1,415 |
| 2023-01-18 | 1,416 | 1,416 | 1,412 | 1,412 | 300 | 1,412 |
| 2023-01-17 | 1,408 | 1,416 | 1,408 | 1,416 | 200 | 1,416 |
| 2023-01-16 | - | - | - | 1,421 | - | 1,421 |
| 2023-01-13 | 1,431 | 1,431 | 1,420 | 1,421 | 300 | 1,421 |
| 2023-01-12 | 1,418 | 1,428 | 1,418 | 1,418 | 6,300 | 1,418 |
| 2023-01-11 | 1,413 | 1,430 | 1,413 | 1,418 | 2,100 | 1,418 |
| 2023-01-10 | 1,423 | 1,423 | 1,407 | 1,413 | 1,300 | 1,413 |
| 2023-01-06 | 1,403 | 1,403 | 1,401 | 1,401 | 200 | 1,401 |
| 2023-01-05 | 1,404 | 1,406 | 1,404 | 1,406 | 400 | 1,406 |
| 2023-01-04 | 1,415 | 1,428 | 1,405 | 1,407 | 1,600 | 1,407 |
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