1. HOME >
  2. 株価時系列 >
  3. 7983 >
  4. 1984年

7983 (株)ミロク の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-28640670640670501,7392,842.42
1984-12-276506506506509992,757.57
1984-12-206906906906904,9972,927.26
1984-12-196806806806809992,884.84
1984-12-186996996996999992,965.45
1984-12-137007007007009992,969.69
1984-12-127157157157152,9983,033.32
1984-12-117657657507502,9983,181.81
1984-12-108008008008005,9973,393.93
1984-12-0769080069080034,9823,393.93
1984-12-057057107057101,9993,012.11
1984-12-0466070066070012,9932,969.69
1984-12-036556656556651,9992,821.20
1984-12-0160065060065016,9912,757.57
1984-11-306256256256259992,651.51
1984-11-2961065460065418,9902,774.54
1984-11-2855760555760533,9822,566.66
1984-11-275305555305552,9982,354.54
1984-11-265555605505609,9952,375.75
1984-11-2158060558060519,9902,566.66
1984-11-205855955855856,9962,481.81
1984-11-196006056006054,9972,566.66
1984-11-166976976976979992,956.96
1984-11-146657006657005,9972,969.69
1984-11-136506706506656,9962,821.20
1984-11-096907106907102,9983,012.11
1984-11-077407537407503,9983,181.81
1984-11-067957957957959,9953,372.72
1984-11-0277977977977949,9743,304.84
1984-10-31803803803803135,9293,406.66
1984-10-30780800780800509,7353,393.93
1984-10-298058058048044,9973,410.90
1984-10-277708007708008,9953,393.93
1984-10-26800800795799136,9293,389.69
1984-10-257998007908003,9983,393.93
1984-10-2479081479081411,9943,453.32
1984-10-23825825818818161,9163,470.29
1984-10-22840840825825242,8743,499.99
1984-10-20845849845849134,9303,601.81
1984-10-19840864840855251,8693,627.26
1984-10-17830869830850241,8743,606.05
1984-10-16835839800800315,8363,393.93
1984-10-15795850795845199,8963,584.84
1984-10-128308308308302,9983,521.20
1984-10-11800875797865242,8743,669.69
1984-10-09780800780795318,8343,372.72
1984-10-087907907907903,9983,351.50
1984-10-068308458308459,9953,584.84
1984-10-05840850835835200,8963,542.41
1984-10-0486086486086024,9873,648.47
1984-10-03840869840867163,9153,678.17
1984-10-02790860780860536,7213,648.47
1984-09-2984087084087019,9903,690.90
1984-09-288638708638703,9983,690.90
1984-09-278708708708709993,690.90
1984-09-26850880840880175,9093,733.32
1984-09-258708708508503,9983,606.05
1984-09-218798798798799993,729.08
1984-09-20890890865880125,9353,733.32
1984-09-19880895880890140,9273,775.75
1984-09-1890592090090511,9943,839.38
1984-09-1789593089592022,9883,903.02
1984-09-1491092090090010,9943,818.17
1984-09-1393093091092034,9823,903.02
1984-09-12875938865938124,9353,979.38
1984-09-1187087084587021,9893,690.90
1984-09-10880880865875534,7223,712.11
1984-09-07890900889889169,9123,771.50
1984-09-0683590283590076,9603,818.17
1984-09-05845885845885256,8673,754.53
1984-09-04860880855879191,9003,729.08
1984-09-03827870815870546,7163,690.90
1984-09-0184484482782717,9913,508.47
1984-08-31850850830845150,9223,584.84
1984-08-30810850805845201,8953,584.84
1984-08-2981584081582041,9783,478.78
1984-08-28755830755830462,7603,521.20
1984-08-27705767705767425,7793,253.93
1984-08-25710730710730146,9243,096.96
1984-08-2470973570973019,9903,096.96
1984-08-22720749715745114,9403,160.60
1984-08-2173575073574019,9903,139.38
1984-08-2074075572875575,9613,203.02
1984-08-1875075575075061,9683,181.81
1984-08-17740760740759540,7193,219.99
1984-08-1676976976076026,9863,224.23
1984-08-15733770729764364,8103,241.20
1984-08-1473073072672611,9943,079.99
1984-08-1373074073074019,9903,139.38
1984-08-10740747725740245,8723,139.38
1984-08-09750760745756360,8133,207.26
1984-08-08734750715750319,8343,181.81
1984-08-07689734689734126,9343,113.93
1984-08-0671971969770018,9902,969.69
1984-08-0472172172172111,9943,058.78
1984-08-03702735702735450,7663,118.17
1984-08-02700738695730444,7693,096.96
1984-08-0171071069570376,9602,982.42
1984-07-31705716690713125,9353,024.84
1984-07-30705722675718229,8813,046.05
1984-07-28721721700707298,8452,999.38
1984-07-27663718638718666,6543,046.05
1984-07-26664684660665102,9472,821.20
1984-07-2568569567468879,9582,918.78
1984-07-24649695646695170,9112,948.48
1984-07-23694694645675100,9482,863.63
1984-07-21651696651696251,8692,952.72
1984-07-20715715640670329,8292,842.42
1984-07-19661716650716704,6343,037.57
1984-07-18643665640658965,4982,791.51
1984-07-17625644621644790,5892,732.11
1984-07-16599623597622482,7492,638.78
1984-07-13575597555595472,7542,524.23
1984-07-12569577540576317,8352,443.63
1984-07-11568586568580742,6142,460.60
1984-07-10549574540570545,7162,418.17
1984-07-09540550540550353,8162,333.33
1984-07-07510539510538418,7822,282.42
1984-07-0651051050051098,9492,163.63
1984-07-05505513480513151,9212,176.36
1984-07-04523529506510257,8662,163.63
1984-07-03513525506524456,7632,223.02
1984-07-02495515490510375,8052,163.63
1984-06-30485495484495220,8852,099.99
1984-06-2947748747248593,9512,057.57
1984-06-2849349346748784,9562,066.05
1984-06-27463498460490368,8082,078.78
1984-06-26432470425465312,8371,972.72
1984-06-2546646642543856,9701,858.18
1984-06-2346046444546095,9501,951.51
1984-06-22462464407445220,8851,887.87
1984-06-21478487437473130,9322,006.66
1984-06-20520534485505634,6702,142.42
1984-06-19477512467510581,6982,163.63
1984-06-18459477454477353,8162,023.63
1984-06-16435463434460315,8361,951.51
1984-06-15433450423435279,8551,845.45
1984-06-14423440419436232,8791,849.69
1984-06-13397422387422354,8161,790.30
1984-06-12425425410410201,8951,739.39
1984-06-11408422408422347,8191,790.30
1984-06-08395409386400402,7911,696.96
1984-06-07400400389396201,8951,679.99
1984-06-06394407387400441,7701,696.96
1984-06-05400415382397962,5001,684.24
1984-06-04348395340395850,5581,675.75
1984-06-02328345328345150,9221,463.63
1984-06-01329353325325510,7351,378.78
1984-05-31330330310329194,8991,395.75
1984-05-30330344325335360,8131,421.21
1984-05-29311334311334772,5991,416.97
1984-05-2830230530030595,9501,293.94
1984-05-2630230229029593,9511,251.51
1984-05-25293304289290156,9181,230.30
1984-05-24280299280295144,9251,251.51
1984-05-2326028025627543,9771,166.66
1984-05-2226226225825921,9891,098.78
1984-05-2128528527127142,9781,149.69
1984-05-1928529027328035,9811,187.88
1984-05-1826328526327542,9781,166.66
1984-05-17305305267267143,9251,132.72
1984-05-16280309276305270,8591,293.94
1984-05-1526227426226536,9811,124.24
1984-05-1429529526526561,9681,124.24
1984-05-11290295273289248,8711,226.06
1984-05-10294303280289794,5871,226.06
1984-05-09225298221295559,7091,251.51
1984-05-0823823822523053,972975.76
1984-05-0725525523023855,9711,009.69
1984-05-04270270255255107,9441,081.81
1984-05-02245278245266904,5301,128.48
1984-05-0123124623124194,9511,022.42
1984-04-2823123523023529,984996.97
1984-04-2723723823023552,972996.97
1984-04-26225242220240215,8881,018.18
1984-04-2522522521722568,964954.54
1984-04-24206230205230150,922975.76
1984-04-232062062062064,997873.94
1984-04-212112112052058,995869.69
1984-04-2020221820221833,982924.85
1984-04-1921121520220637,980873.94
1984-04-18215230214218120,937924.85
1984-04-1720522120421567,965912.12
1984-04-1620020020020022,988848.48
1984-04-1318418518418526,986784.85
1984-04-121821821821821,999772.12
1984-04-101811811811817,996767.88
1984-04-071811811811813,998767.88
1984-04-061831831811811,999767.88
1984-04-051811811811812,998767.88
1984-04-041811811811814,997767.88
1984-04-031811811811811,999767.88
1984-04-021781781781782,998755.15
1984-03-31178178178178999755.15
1984-03-301781781781784,997755.15
1984-03-28177177177177999750.91
1984-03-2618018517718513,993784.85
1984-03-2318118117517511,994742.42
1984-03-221841851831853,998784.85
1984-03-211851851851852,998784.85
1984-03-191801851801856,996784.85
1984-03-1718018018018021,989763.63
1984-03-161831851831835,997776.36
1984-03-151851851821853,998784.85
1984-03-141851851821824,997772.12
1984-03-1318318618318611,994789.09
1984-03-121811831811838,995776.36
1984-03-091761801751806,996763.63
1984-03-081751751751757,996742.42
1984-03-071751751751752,998742.42
1984-03-031751751751751,999742.42
1984-03-02172172172172999729.70
1984-03-01175175175175999742.42
1984-02-291751751751756,996742.42
1984-02-281751751751755,997742.42
1984-02-2717517517517517,991742.42
1984-02-251751751751753,998742.42
1984-02-2417517517517511,994742.42
1984-02-231801801751759,995742.42
1984-02-2218018018018034,982763.63
1984-02-2118018018018012,993763.63
1984-02-201801801801804,997763.63
1984-02-181801801801807,996763.63
1984-02-16182182182182999772.12
1984-02-15181181181181999767.88
1984-02-141851851821825,997772.12
1984-02-13182182182182999772.12
1984-02-101831831821823,998772.12
1984-02-091851851841842,998780.60
1984-02-0818318518318311,994776.36
1984-02-071851851851858,995784.85
1984-02-031811811811811,999767.88
1984-02-02181181181181999767.88
1984-01-311901901811813,998767.88
1984-01-30185185185185999784.85
1984-01-281811811811816,996767.88
1984-01-271811821811817,996767.88
1984-01-251811811811817,996767.88
1984-01-241901901811818,995767.88
1984-01-2319019118718729,984793.33
1984-01-211871881871883,998797.57
1984-01-191861901861869,995789.09
1984-01-1818419018218623,988789.09
1984-01-171801801801804,997763.63
1984-01-1317517917517510,994742.42
1984-01-121751751751758,995742.42
1984-01-1117517517517510,994742.42
1984-01-1017517517517514,992742.42
1984-01-091751751751753,998742.42
1984-01-061751751751751,999742.42
1984-01-051711711711715,997725.45
1984-01-041711711711711,999725.45

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