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
2023-02-031,4481,4701,4371,4462,0001,446
2023-02-021,4441,4441,4411,4414001,441
2023-02-011,4511,4511,4361,4461,3001,446
2023-01-311,4611,4621,4611,4617001,461
2023-01-301,4541,4701,4541,4611,8001,461
2023-01-271,4681,4681,4521,4542,2001,454
2023-01-261,4411,4501,4411,4501,4001,450
2023-01-251,4281,4401,4281,4401,6001,440
2023-01-241,4311,4311,4221,4226001,422
2023-01-231,4361,4361,4171,4179001,417
2023-01-20---1,415-1,415
2023-01-191,4171,4171,4151,4151,0001,415
2023-01-181,4161,4161,4121,4123001,412
2023-01-171,4081,4161,4081,4162001,416
2023-01-16---1,421-1,421
2023-01-131,4311,4311,4201,4213001,421
2023-01-121,4181,4281,4181,4186,3001,418
2023-01-111,4131,4301,4131,4182,1001,418
2023-01-101,4231,4231,4071,4131,3001,413
2023-01-061,4031,4031,4011,4012001,401
2023-01-051,4041,4061,4041,4064001,406
2023-01-041,4151,4281,4051,4071,6001,407

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