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
2022-08-171,5331,5371,5241,5302,5001,530
2022-08-161,5271,5401,5121,5234,3001,523
2022-08-151,5321,5801,5251,5252,5001,525
2022-08-121,5321,5451,5251,5451,2001,545
2022-08-101,5431,5431,5151,5331,6001,533
2022-08-091,5431,5431,5431,5431001,543
2022-08-081,5431,5471,5401,5431,3001,543
2022-08-051,5481,5571,5441,5441,0001,544
2022-08-041,5511,5511,5441,5441,5001,544
2022-08-031,5581,5581,5511,5515001,551
2022-08-021,5641,5701,5581,5582,0001,558
2022-08-011,5661,5661,5641,5646001,564
2022-07-291,5741,5741,5741,5741,6001,574
2022-07-281,5801,5801,5611,5741,2001,574
2022-07-271,5651,5851,5651,5685001,568
2022-07-261,5711,6001,5621,5652,2001,565
2022-07-251,5651,5701,5621,5701,3001,570
2022-07-221,5781,5781,5651,5655001,565
2022-07-211,5621,5851,5611,5857001,585
2022-07-201,5651,5711,5651,5707001,570
2022-07-19---1,565-1,565
2022-07-15---1,565-1,565
2022-07-141,5651,5651,5631,5653001,565
2022-07-13---1,575-1,575
2022-07-121,5711,5751,5711,5752001,575
2022-07-111,5891,5931,5751,5758001,575
2022-07-081,5891,6101,5781,5891,2001,589
2022-07-071,5841,6141,5841,6144001,614
2022-07-06---1,615-1,615
2022-07-051,5811,6151,5811,6156001,615
2022-07-041,6101,6101,5801,5809001,580
2022-07-011,5881,6181,5871,6136001,613
2022-06-301,6251,6251,5851,5888001,588
2022-06-291,6101,6351,6101,6353001,635
2022-06-28---1,649-1,649
2022-06-271,5881,6631,5681,6492,0001,649
2022-06-241,5871,5991,5871,5888001,588
2022-06-231,5801,6001,5681,5871,2001,587
2022-06-221,6011,6031,5951,5957001,595
2022-06-211,6001,6001,5981,5987001,598
2022-06-201,6071,6201,5661,5664,3001,566
2022-06-171,5701,6001,5701,6008001,600
2022-06-161,5721,5721,5721,5721001,572
2022-06-151,5581,5581,5011,5502,0001,550
2022-06-141,5511,5511,5371,5435001,543
2022-06-131,6001,6101,5401,5513,6001,551
2022-06-101,6851,6851,6001,6006,9001,600
2022-06-091,5971,6991,5971,6859,4001,685
2022-06-081,5951,5951,5511,5911,4001,591
2022-06-071,5791,5861,5741,5744,1001,574
2022-06-061,5751,5791,5751,5798001,579
2022-06-031,5761,5761,5721,5761,1001,576
2022-06-021,5561,5651,5561,5597001,559
2022-06-011,5451,5591,5451,5563,4001,556
2022-05-311,5551,5641,5451,5489001,548
2022-05-301,5471,5631,5341,5507001,550
2022-05-271,5451,5641,5451,5475001,547
2022-05-261,5331,5451,5331,5458001,545
2022-05-251,5451,5501,5451,5451,2001,545
2022-05-24---1,525-1,525
2022-05-23---1,525-1,525
2022-05-201,5211,5251,5211,5252001,525
2022-05-191,5121,5301,5121,5303001,530
2022-05-181,5241,5431,5241,5394001,539
2022-05-171,5111,5481,5111,5374001,537
2022-05-161,5211,5491,5211,5254001,525
2022-05-131,5231,5351,5231,5352001,535
2022-05-121,5411,5411,5401,5403001,540
2022-05-111,5581,5581,5421,5424001,542
2022-05-101,5251,5751,5251,5757001,575
2022-05-091,5231,5551,5151,5251,1001,525
2022-05-061,5331,5551,5331,5551,6001,555
2022-05-021,5371,5371,5021,5327001,532
2022-04-281,5381,5381,5001,5001,0001,500
2022-04-271,5101,5101,5101,5102001,510
2022-04-261,5321,5411,5301,5301,3001,530
2022-04-251,5221,5501,5221,5371,3001,537
2022-04-221,5441,5441,5231,5231,8001,523
2022-04-211,5211,5441,5211,5441,1001,544
2022-04-201,5181,5201,5171,5204001,520
2022-04-191,5341,5341,5211,5214001,521
2022-04-181,5201,5451,5201,5453001,545
2022-04-151,5241,5241,5241,5241001,524
2022-04-141,5231,5241,5231,5242001,524
2022-04-131,5271,5271,5231,5234001,523
2022-04-121,5081,5451,5081,5387001,538
2022-04-111,5201,5401,5021,5021,1001,502
2022-04-081,5121,5461,5121,5461,9001,546
2022-04-071,5261,5271,5111,5118001,511
2022-04-061,5401,5521,5291,5291,6001,529
2022-04-051,5381,5501,5371,5407001,540
2022-04-041,5421,5431,5251,5386001,538
2022-04-011,5671,5671,5231,5231,9001,523
2022-03-311,5331,5411,5331,5411,2001,541
2022-03-301,5351,5351,5321,5328001,532
2022-03-291,5291,5351,5291,5321,6001,532
2022-03-281,5511,5701,5491,5511,2001,551
2022-03-251,5511,5511,5481,5511,0001,551
2022-03-241,5441,5871,5441,5517001,551
2022-03-231,5521,5671,5521,5536001,553
2022-03-221,5451,5641,5431,5436001,543
2022-03-181,5561,5621,5451,5459001,545
2022-03-171,5901,5901,5461,5623,0001,562
2022-03-161,5231,5701,5231,5502,2001,550
2022-03-151,5251,5261,5251,5265001,526
2022-03-141,5481,5571,5081,5571,6001,557
2022-03-111,4961,5421,4961,5201,3001,520
2022-03-101,4801,5101,4801,5104001,510
2022-03-091,4821,4821,4821,4821001,482
2022-03-081,4901,4901,4601,4828001,482
2022-03-071,5241,5241,4901,4901,8001,490
2022-03-041,5351,5351,5221,5225001,522
2022-03-03---1,546-1,546
2022-03-021,5371,5461,5371,5462001,546
2022-03-011,5371,5371,5371,5372001,537
2022-02-281,5601,5611,5401,5404,7001,540
2022-02-251,5211,5411,5211,5418001,541
2022-02-241,5311,5311,5151,5151,8001,515
2022-02-221,5401,5401,5381,5381,0001,538
2022-02-211,5441,5471,5441,5454001,545
2022-02-181,5501,5501,5471,5473001,547
2022-02-171,5411,5421,5411,5422001,542
2022-02-161,5411,5411,5411,5411001,541
2022-02-151,5421,5421,5421,5421001,542
2022-02-141,5671,5671,5671,5671,0001,567
2022-02-101,5451,5461,5401,5408001,540
2022-02-091,5591,5591,5451,5471,4001,547
2022-02-081,5501,5651,5411,5415,4001,541
2022-02-071,5511,5721,5511,5721,0001,572
2022-02-041,5741,5741,5621,5657001,565
2022-02-031,5631,5671,5631,5674001,567
2022-02-021,5621,5661,5621,5668001,566
2022-02-011,5611,5611,5611,5611001,561
2022-01-311,5701,5801,5671,5808001,580
2022-01-281,5911,5911,5601,5702,0001,570
2022-01-271,6031,6031,5711,5981,2001,598
2022-01-261,6001,6001,6001,6001001,600
2022-01-251,5711,6151,5711,6031,1001,603
2022-01-241,6021,6021,6021,6021001,602
2022-01-211,6021,6051,6021,6052001,605
2022-01-20---1,590-1,590
2022-01-19---1,590-1,590
2022-01-181,6011,6011,5901,5901,2001,590
2022-01-171,6011,6011,6011,6016001,601
2022-01-141,6101,6101,6101,6101,0001,610
2022-01-131,6011,6011,6011,6011001,601
2022-01-121,6011,6151,6011,6034001,603
2022-01-111,6211,6211,6111,6112001,611
2022-01-071,6001,6001,6001,6001001,600
2022-01-061,6001,6171,5901,6174001,617
2022-01-051,5951,6241,5951,6005001,600
2022-01-041,6261,6261,5801,5801,5001,580

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