7983 (株)ミロクの時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-26	505	509	505	509	7,996	2,267.36
1985-12-20	530	530	530	530	999	2,360.91
1985-12-19	505	505	505	505	1,999	2,249.54
1985-12-13	510	510	510	510	1,999	2,271.82
1985-12-11	500	500	500	500	39,979	2,227.27
1985-12-05	510	510	510	510	1,999	2,271.82
1985-12-04	510	510	510	510	3,998	2,271.82
1985-12-03	505	520	505	520	5,997	2,316.36
1985-11-29	495	495	495	495	999	2,205
1985-11-27	511	511	500	500	11,994	2,227.27
1985-11-26	510	510	510	510	1,999	2,271.82
1985-11-20	490	490	490	490	3,998	2,182.73
1985-11-12	490	490	490	490	2,998	2,182.73
1985-11-06	550	550	550	550	1,999	2,450
1985-10-28	536	536	536	536	999	2,387.63
1985-10-26	555	555	555	555	999	2,354.54
1985-10-25	565	565	565	565	999	2,396.96
1985-10-24	590	590	590	590	1,999	2,503.02
1985-10-23	590	590	590	590	999	2,503.02
1985-10-22	590	590	590	590	51,973	2,503.02
1985-10-21	593	593	592	592	1,999	2,511.51
1985-10-18	595	595	595	595	2,998	2,524.23
1985-10-15	588	588	588	588	3,998	2,494.54
1985-10-14	589	589	588	588	3,998	2,494.54
1985-10-11	580	589	580	589	2,998	2,498.78
1985-09-30	585	600	585	600	2,998	2,545.45
1985-09-28	600	600	600	600	1,999	2,545.45
1985-09-26	599	600	599	600	7,996	2,545.45
1985-09-25	580	600	580	600	5,997	2,545.45
1985-09-19	600	600	600	600	1,999	2,545.45
1985-09-06	595	600	595	600	50,974	2,545.45
1985-09-05	600	600	600	600	2,998	2,545.45
1985-09-04	600	600	600	600	9,995	2,545.45
1985-08-30	595	595	595	595	999	2,524.23
1985-08-29	600	600	600	600	999	2,545.45
1985-08-28	594	600	594	600	17,991	2,545.45
1985-08-27	600	600	600	600	2,998	2,545.45
1985-08-26	600	600	600	600	999	2,545.45
1985-08-21	594	594	594	594	5,997	2,519.99
1985-08-20	575	594	575	594	7,996	2,519.99
1985-08-19	594	594	590	590	5,997	2,503.02
1985-08-07	594	594	594	594	3,998	2,519.99
1985-08-06	590	595	590	595	9,995	2,524.23
1985-08-05	595	595	590	595	7,996	2,524.23
1985-08-02	595	595	595	595	1,999	2,524.23
1985-07-31	597	597	597	597	3,998	2,532.72
1985-07-30	595	595	595	595	1,999	2,524.23
1985-07-29	595	595	595	595	999	2,524.23
1985-07-27	595	595	595	595	2,998	2,524.23
1985-07-26	595	595	595	595	8,995	2,524.23
1985-07-25	595	595	595	595	999	2,524.23
1985-07-24	580	580	580	580	4,997	2,460.60
1985-07-22	565	565	560	560	3,998	2,375.75
1985-07-18	535	535	535	535	999	2,269.69
1985-07-17	490	490	490	490	5,997	2,078.78
1985-07-11	590	590	590	590	1,999	2,503.02
1985-07-10	630	630	630	630	3,998	2,672.72
1985-07-09	640	640	635	635	2,998	2,693.93
1985-07-08	655	655	650	650	11,994	2,757.57
1985-07-06	640	650	640	650	19,990	2,757.57
1985-07-05	650	655	640	655	15,992	2,778.78
1985-07-04	650	651	650	650	30,984	2,757.57
1985-07-03	600	620	600	620	52,972	2,630.30
1985-07-02	590	590	590	590	999	2,503.02
1985-07-01	590	590	590	590	999	2,503.02
1985-06-29	596	596	596	596	3,998	2,528.48
1985-06-26	580	600	580	600	1,999	2,545.45
1985-06-25	584	600	584	600	3,998	2,545.45
1985-06-21	600	600	600	600	2,998	2,545.45
1985-06-20	600	600	600	600	1,999	2,545.45
1985-06-19	600	600	600	600	999	2,545.45
1985-06-12	605	605	605	605	3,998	2,566.66
1985-06-10	580	580	580	580	999	2,460.60
1985-06-07	570	570	570	570	999	2,418.17
1985-06-05	560	560	560	560	999	2,375.75
1985-05-30	560	560	558	558	1,999	2,367.27
1985-05-28	565	565	565	565	1,999	2,396.96
1985-05-24	590	598	590	598	2,998	2,536.96
1985-05-23	595	600	595	600	4,997	2,545.45
1985-05-22	640	640	625	625	9,995	2,651.51
1985-05-21	595	625	595	625	188,902	2,651.51
1985-05-20	580	590	580	580	192,900	2,460.60
1985-05-18	560	560	560	560	499,740	2,375.75
1985-05-15	560	560	560	560	39,979	2,375.75
1985-05-10	575	575	575	575	999	2,439.39
1985-05-07	575	575	575	575	999	2,439.39
1985-04-24	550	550	550	550	39,979	2,333.33
1985-04-23	550	550	550	550	51,973	2,333.33
1985-04-22	550	550	550	550	50,974	2,333.33
1985-04-17	598	598	598	598	1,999	2,536.96
1985-04-12	645	645	645	645	999	2,736.36
1985-04-09	630	655	630	655	7,996	2,778.78
1985-04-06	635	635	635	635	999	2,693.93
1985-04-05	642	650	642	650	2,998	2,757.57
1985-04-04	620	650	620	650	10,994	2,757.57
1985-04-03	620	620	620	620	999	2,630.30
1985-03-22	615	615	615	615	999	2,609.08
1985-03-18	590	640	590	640	13,993	2,715.14
1985-03-15	605	620	605	620	17,991	2,630.30
1985-03-08	625	685	625	685	13,993	2,906.05
1985-03-07	638	638	638	638	999	2,706.66
1985-03-06	600	635	600	635	17,991	2,693.93
1985-03-05	575	600	575	599	7,996	2,541.20
1985-03-04	557	575	557	575	4,997	2,439.39
1985-02-28	560	585	540	585	10,994	2,481.81
1985-02-27	570	570	570	570	999	2,418.17
1985-02-26	580	580	580	580	999	2,460.60
1985-02-25	585	585	585	585	999	2,481.81
1985-02-23	600	600	600	600	999	2,545.45
1985-02-16	600	600	600	600	999	2,545.45
1985-02-01	688	688	688	688	999	2,918.78
1985-01-22	670	730	670	730	23,988	3,096.96
1985-01-17	670	670	670	670	1,999	2,842.42

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 [1985年度]

7983 (株)ミロクの時系列データ [1985年度]