7983 (株)ミロクの時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-27	170	170	170	170	1,999	721.21
1983-12-26	170	170	170	170	3,998	721.21
1983-12-23	170	170	168	168	5,997	712.73
1983-12-22	170	170	170	170	2,998	721.21
1983-12-21	172	172	171	171	6,996	725.45
1983-12-20	175	175	175	175	2,998	742.42
1983-12-15	172	172	170	170	22,988	721.21
1983-12-13	172	172	172	172	4,997	729.70
1983-12-12	172	172	172	172	999	729.70
1983-12-09	175	175	175	175	3,998	742.42
1983-12-07	170	179	170	175	4,997	742.42
1983-12-05	172	172	172	172	1,999	729.70
1983-12-03	180	180	180	180	4,997	763.63
1983-12-02	168	177	168	177	8,995	750.91
1983-11-30	173	173	168	168	3,998	712.73
1983-11-29	173	173	173	173	1,999	733.94
1983-11-28	170	172	170	172	13,993	729.70
1983-11-25	170	170	170	170	4,997	721.21
1983-11-24	170	170	170	170	6,996	721.21
1983-11-22	168	168	168	168	4,997	712.73
1983-11-21	169	169	169	169	2,998	716.97
1983-11-19	169	169	169	169	2,998	716.97
1983-11-18	170	170	168	168	4,997	712.73
1983-11-17	170	170	170	170	999	721.21
1983-11-16	171	171	171	171	999	725.45
1983-11-15	169	170	169	170	6,996	721.21
1983-11-14	170	173	170	173	10,994	733.94
1983-11-11	170	170	170	170	999	721.21
1983-11-10	169	169	169	169	4,997	716.97
1983-11-09	168	169	168	169	2,998	716.97
1983-11-08	169	170	169	170	4,997	721.21
1983-11-04	170	170	170	170	5,997	721.21
1983-11-02	169	169	169	169	2,998	716.97
1983-10-29	166	166	166	166	999	704.24
1983-10-28	167	167	165	165	5,997	700
1983-10-27	169	169	169	169	999	716.97
1983-10-25	170	170	170	170	1,999	721.21
1983-10-24	170	170	169	170	8,995	721.21
1983-10-22	170	170	170	170	1,999	721.21
1983-10-21	170	170	170	170	8,995	721.21
1983-10-20	170	170	170	170	1,999	721.21
1983-10-19	170	170	170	170	2,998	721.21
1983-10-18	169	169	169	169	4,997	716.97
1983-10-14	169	169	169	169	1,999	716.97
1983-10-13	170	170	168	168	6,996	712.73
1983-10-12	170	170	170	170	999	721.21
1983-10-11	170	170	170	170	999	721.21
1983-10-07	169	169	168	168	4,997	712.73
1983-10-06	169	169	168	168	4,997	712.73
1983-10-05	170	170	170	170	999	721.21
1983-10-03	170	170	169	169	2,998	716.97
1983-09-29	170	170	170	170	7,996	721.21
1983-09-28	169	169	169	169	4,997	716.97
1983-09-27	173	173	173	173	999	733.94
1983-09-26	171	171	171	171	999	725.45
1983-09-24	170	170	169	169	5,997	716.97
1983-09-22	170	170	170	170	4,997	721.21
1983-09-21	171	171	171	171	3,998	725.45
1983-09-20	170	170	170	170	4,997	721.21
1983-09-19	170	170	170	170	4,997	721.21
1983-09-14	172	178	171	178	7,996	755.15
1983-09-13	172	172	172	172	1,999	729.70
1983-09-09	172	172	172	172	2,998	729.70
1983-09-07	172	177	172	172	3,998	729.70
1983-09-06	179	179	174	175	2,998	742.42
1983-09-05	180	180	179	179	10,994	759.39
1983-09-02	179	180	178	180	5,997	763.63
1983-09-01	176	176	176	176	3,998	746.66
1983-08-31	175	175	175	175	5,997	742.42
1983-08-30	175	175	175	175	2,998	742.42
1983-08-29	175	175	175	175	2,998	742.42
1983-08-27	173	173	171	171	3,998	725.45
1983-08-26	171	173	171	173	1,999	733.94
1983-08-25	172	172	172	172	26,986	729.70
1983-08-24	172	172	172	172	999	729.70
1983-08-23	173	173	172	172	4,997	729.70
1983-08-19	180	180	180	180	1,999	763.63
1983-08-17	175	175	173	173	4,997	733.94
1983-08-16	180	180	180	180	1,999	763.63
1983-08-12	180	185	180	185	4,997	784.85
1983-08-11	172	172	172	172	2,998	729.70
1983-08-10	172	172	171	171	22,988	725.45
1983-08-09	174	174	171	171	5,997	725.45
1983-08-08	178	178	175	175	1,999	742.42
1983-08-06	180	184	180	184	4,997	780.60
1983-08-05	180	180	180	180	6,996	763.63
1983-08-04	185	185	180	180	16,991	763.63
1983-08-03	174	185	174	185	18,990	784.85
1983-08-02	174	175	174	175	8,995	742.42
1983-08-01	174	174	174	174	1,999	738.18
1983-07-30	174	174	174	174	1,999	738.18
1983-07-29	173	173	170	170	12,993	721.21
1983-07-28	172	172	172	172	1,999	729.70
1983-07-27	173	174	172	172	21,989	729.70
1983-07-26	173	173	173	173	2,998	733.94
1983-07-25	173	173	173	173	2,998	733.94
1983-07-22	172	172	172	172	3,998	729.70
1983-07-21	175	175	172	172	4,997	729.70
1983-07-15	170	170	170	170	9,995	721.21
1983-07-14	175	175	175	175	4,997	742.42
1983-07-13	171	171	171	171	999	725.45
1983-07-12	168	168	165	168	11,994	712.73
1983-07-11	168	168	168	168	6,996	712.73
1983-07-09	171	171	170	170	19,990	721.21
1983-07-08	173	173	173	173	999	733.94
1983-07-07	172	172	172	172	2,998	729.70
1983-07-06	171	171	171	171	999	725.45
1983-07-05	171	171	171	171	1,999	725.45
1983-07-04	172	172	171	171	12,993	725.45
1983-07-02	175	175	175	175	1,999	742.42
1983-07-01	175	175	175	175	1,999	742.42
1983-06-28	175	175	170	170	27,985	721.21
1983-06-27	173	173	173	173	999	733.94
1983-06-24	171	171	171	171	18,990	725.45
1983-06-23	176	179	173	173	5,997	733.94
1983-06-22	180	180	180	180	1,999	763.63
1983-06-21	180	180	180	180	3,998	763.63
1983-06-20	180	180	180	180	5,997	763.63
1983-06-17	174	174	174	174	3,998	738.18
1983-06-13	173	173	173	173	999	733.94
1983-06-09	175	175	173	173	4,997	733.94
1983-06-08	171	171	171	171	999	725.45
1983-06-07	171	171	171	171	12,993	725.45
1983-06-06	173	173	173	173	1,999	733.94
1983-06-03	180	180	180	180	9,995	763.63
1983-06-02	175	175	173	175	3,998	742.42
1983-06-01	171	173	171	173	6,996	733.94
1983-05-31	171	171	171	171	30,984	725.45
1983-05-30	171	171	171	171	3,998	725.45
1983-05-28	171	171	171	171	5,997	725.45
1983-05-27	171	171	171	171	999	725.45
1983-05-26	171	171	171	171	1,999	725.45
1983-05-25	171	171	171	171	19,990	725.45
1983-05-24	171	171	171	171	2,998	725.45
1983-05-23	171	171	171	171	5,997	725.45
1983-05-20	171	171	171	171	3,998	725.45
1983-05-19	171	171	171	171	4,997	725.45
1983-05-18	171	171	171	171	46,976	725.45
1983-05-17	173	173	171	171	6,996	725.45
1983-05-16	173	173	173	173	2,998	733.94
1983-05-14	174	174	173	173	2,998	733.94
1983-05-13	173	173	173	173	2,998	733.94
1983-05-12	173	173	173	173	999	733.94
1983-05-10	174	174	173	173	1,999	733.94
1983-05-09	175	175	175	175	1,999	742.42
1983-05-07	175	175	175	175	999	742.42
1983-05-06	175	175	173	173	2,998	733.94
1983-05-02	171	171	171	171	9,995	725.45
1983-04-30	171	171	171	171	1,999	725.45
1983-04-26	171	171	171	171	1,999	725.45
1983-04-25	175	175	171	171	11,994	725.45
1983-04-23	172	172	172	172	1,999	729.70
1983-04-20	172	172	172	172	2,998	729.70
1983-04-19	174	175	172	175	11,994	742.42
1983-04-18	172	175	172	175	5,997	742.42
1983-04-15	172	175	172	175	1,999	742.42
1983-04-14	172	172	172	172	4,997	729.70
1983-04-13	172	172	172	172	3,998	729.70
1983-04-12	172	172	172	172	1,999	729.70
1983-04-11	172	175	172	175	1,999	742.42
1983-04-08	175	175	175	175	2,998	742.42
1983-04-04	178	178	173	173	5,997	733.94
1983-04-02	178	180	172	180	8,995	763.63
1983-04-01	175	180	175	180	4,997	763.63
1983-03-31	175	175	170	170	7,996	721.21
1983-03-30	172	172	172	172	1,999	729.70
1983-03-28	170	170	170	170	1,999	721.21
1983-03-26	175	175	175	175	999	742.42
1983-03-24	175	175	175	175	3,998	742.42
1983-03-23	179	179	179	179	999	759.39
1983-03-22	170	179	170	179	6,996	759.39
1983-03-18	170	170	168	170	11,994	721.21
1983-03-17	170	170	170	170	15,992	721.21
1983-03-16	172	172	170	170	14,992	721.21
1983-03-15	175	175	170	170	69,964	721.21
1983-03-14	175	176	175	175	32,983	742.42
1983-03-12	175	175	175	175	12,993	742.42
1983-03-11	175	175	175	175	24,987	742.42
1983-03-10	173	173	173	173	2,998	733.94
1983-03-09	175	175	175	175	999	742.42
1983-03-08	172	175	172	175	6,996	742.42
1983-03-07	175	175	172	172	20,989	729.70
1983-03-05	172	172	172	172	999	729.70
1983-03-04	175	175	175	175	3,998	742.42
1983-03-03	175	175	175	175	8,995	742.42
1983-03-02	175	175	175	175	35,981	742.42
1983-02-25	175	175	175	175	2,998	742.42
1983-02-24	177	177	175	175	3,998	742.42
1983-02-23	176	176	175	175	3,998	742.42
1983-02-22	179	179	179	179	8,995	759.39
1983-02-21	180	180	179	179	2,998	759.39
1983-02-18	179	180	179	180	2,998	763.63
1983-02-15	176	176	176	176	8,995	746.66
1983-02-14	176	176	176	176	4,997	746.66
1983-02-12	176	176	176	176	999	746.66
1983-02-10	180	180	176	176	2,998	746.66
1983-02-08	180	180	180	180	4,997	763.63
1983-02-07	176	180	175	180	9,995	763.63
1983-02-04	178	178	176	176	4,997	746.66
1983-02-03	180	180	175	175	8,995	742.42
1983-02-02	185	185	185	185	8,995	784.85
1983-02-01	175	185	175	185	5,997	784.85
1983-01-31	175	175	175	175	1,999	742.42
1983-01-29	176	176	175	175	3,998	742.42
1983-01-28	178	180	175	180	4,997	763.63
1983-01-26	185	185	180	180	14,992	763.63
1983-01-25	185	190	185	185	4,997	784.85
1983-01-24	180	185	180	185	3,998	784.85
1983-01-21	180	180	180	180	12,993	763.63
1983-01-20	180	180	179	179	2,998	759.39
1983-01-19	178	180	178	179	6,996	759.39
1983-01-18	171	172	170	172	13,993	729.70
1983-01-17	170	170	170	170	15,992	721.21
1983-01-14	170	170	170	170	4,997	721.21
1983-01-13	175	176	170	170	5,997	721.21
1983-01-12	178	178	175	178	4,997	755.15
1983-01-11	178	178	178	178	999	755.15
1983-01-08	178	178	178	178	1,999	755.15
1983-01-07	178	178	178	178	13,993	755.15
1983-01-06	178	178	175	175	6,996	742.42
1983-01-05	180	180	178	178	11,994	755.15
1983-01-04	180	180	170	180	12,993	763.63

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

7983 (株)ミロク の時系列データ [1983年度]

7983 (株)ミロクの時系列データ [1983年度]