7983 (株)ミロクの時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	480	480	480	480	999	2,138.18
1986-12-26	480	480	480	480	999	2,138.18
1986-12-10	461	461	461	461	1,999	2,053.54
1986-12-06	470	470	470	470	999	2,093.63
1986-12-02	470	470	470	470	2,998	2,093.63
1986-11-11	476	476	476	476	1,999	2,120.36
1986-11-06	484	484	484	484	999	2,156
1986-10-31	525	525	525	525	999	2,338.63
1986-10-30	500	510	500	510	2,998	2,271.82
1986-10-25	500	500	500	500	2,998	2,227.27
1986-10-23	500	500	500	500	2,998	2,227.27
1986-10-16	500	500	500	500	999	2,227.27
1986-10-15	500	500	500	500	999	2,227.27
1986-10-06	500	500	500	500	999	2,227.27
1986-10-04	510	510	510	510	999	2,271.82
1986-10-03	495	495	495	495	1,999	2,205
1986-10-02	500	500	495	495	2,998	2,205
1986-10-01	495	500	495	500	3,998	2,227.27
1986-09-27	460	460	460	460	999	2,049.09
1986-09-26	460	460	460	460	999	2,049.09
1986-09-25	460	460	460	460	999	2,049.09
1986-09-24	450	450	445	445	1,999	1,982.27
1986-09-19	459	459	459	459	999	2,044.63
1986-09-04	455	455	455	455	1,999	2,026.82
1986-09-02	450	450	450	450	999	2,004.54
1986-09-01	431	431	430	430	1,999	1,915.45
1986-08-28	430	430	430	430	999	1,915.45
1986-08-27	430	430	430	430	1,999	1,915.45
1986-08-26	430	430	430	430	999	1,915.45
1986-08-25	425	425	425	425	999	1,893.18
1986-08-22	439	439	439	439	999	1,955.54
1986-08-20	450	450	450	450	3,998	2,004.54
1986-08-12	498	498	498	498	999	2,218.36
1986-08-11	493	493	493	493	999	2,196.09
1986-08-08	500	510	500	510	1,999	2,271.82
1986-08-06	500	500	493	493	2,998	2,196.09
1986-08-01	500	500	500	500	999	2,227.27
1986-07-28	499	499	490	490	2,998	2,182.73
1986-07-26	500	500	500	500	999	2,227.27
1986-07-22	515	515	514	514	3,998	2,289.63
1986-07-21	515	515	515	515	999	2,294.09
1986-07-19	515	515	515	515	999	2,294.09
1986-07-18	529	529	529	529	999	2,356.45
1986-07-03	570	570	550	550	2,998	2,450
1986-07-02	560	560	560	560	999	2,494.54
1986-06-30	570	570	570	570	999	2,539.09
1986-06-27	570	570	570	570	999	2,539.09
1986-06-25	570	570	570	570	999	2,539.09
1986-06-24	595	600	595	600	2,998	2,672.72
1986-06-19	500	510	500	500	4,997	2,227.27
1986-06-12	530	530	530	530	1,999	2,360.91
1986-06-09	521	521	521	521	4,997	2,320.82
1986-06-07	520	520	520	520	999	2,316.36
1986-06-05	520	520	520	520	2,998	2,316.36
1986-06-04	520	520	520	520	999	2,316.36
1986-05-28	530	530	530	530	2,998	2,360.91
1986-05-26	520	520	520	520	999	2,316.36
1986-05-23	550	550	550	550	999	2,450
1986-05-22	555	555	550	550	1,999	2,450
1986-05-17	575	575	575	575	999	2,561.36
1986-05-14	585	585	585	585	999	2,605.91
1986-05-08	585	585	585	585	999	2,605.91
1986-05-06	590	590	590	590	999	2,628.18
1986-04-24	595	595	595	595	168,912	2,650.45
1986-04-23	595	595	595	595	1,999	2,650.45
1986-04-22	585	585	585	585	999	2,605.91
1986-04-17	650	650	635	635	533,723	2,828.63
1986-04-16	590	650	590	650	32,983	2,895.45
1986-04-15	590	590	590	590	1,999	2,628.18
1986-04-11	595	595	595	595	1,999	2,650.45
1986-04-10	610	610	610	610	999	2,717.27
1986-04-04	620	620	620	620	6,996	2,761.82
1986-04-02	610	650	610	650	534,722	2,895.45
1986-04-01	565	600	555	600	122,936	2,672.72
1986-03-31	560	560	560	560	2,998	2,494.54
1986-03-28	570	570	570	570	999	2,539.09
1986-03-27	572	572	572	572	2,998	2,548
1986-03-26	585	585	585	585	4,997	2,605.91
1986-03-25	590	590	590	590	2,998	2,628.18
1986-03-24	596	596	596	596	499,740	2,654.91
1986-03-22	590	590	590	590	2,998	2,628.18
1986-03-20	590	590	590	590	6,996	2,628.18
1986-03-19	575	575	575	575	999	2,561.36
1986-03-18	570	570	565	565	3,998	2,516.82
1986-03-17	570	570	570	570	999	2,539.09
1986-03-15	570	570	570	570	11,994	2,539.09
1986-03-14	580	580	580	580	999	2,583.63
1986-03-12	588	590	588	590	1,999	2,628.18
1986-03-11	600	600	600	600	999	2,672.72
1986-03-10	600	600	600	600	1,999	2,672.72
1986-03-07	580	580	580	580	999	2,583.63
1986-03-06	580	580	580	580	999	2,583.63
1986-03-05	600	600	590	590	1,999	2,628.18
1986-03-04	610	610	600	600	9,995	2,672.72
1986-03-03	600	600	600	600	2,998	2,672.72
1986-03-01	610	610	610	610	999	2,717.27
1986-02-28	640	640	610	610	11,994	2,717.27
1986-02-27	610	640	610	640	6,996	2,850.91
1986-02-26	650	650	590	590	32,983	2,628.18
1986-02-25	561	650	561	650	64,966	2,895.45
1986-02-24	548	558	548	558	6,996	2,485.63
1986-02-21	531	531	531	531	999	2,365.36
1986-02-20	530	530	530	530	999	2,360.91
1986-02-19	525	530	524	530	16,991	2,360.91
1986-02-15	520	520	520	520	1,999	2,316.36
1986-02-14	520	520	520	520	1,999	2,316.36
1986-02-13	522	522	520	520	3,998	2,316.36
1986-02-10	523	523	523	523	1,999	2,329.73
1986-02-07	524	524	524	524	8,995	2,334.18
1986-02-06	520	520	520	520	5,997	2,316.36
1986-02-05	520	529	520	529	8,995	2,356.45
1986-02-03	515	515	515	515	1,999	2,294.09
1986-01-31	510	513	510	513	5,997	2,285.18
1986-01-30	510	510	510	510	2,998	2,271.82
1986-01-29	510	510	510	510	2,998	2,271.82
1986-01-27	510	510	510	510	1,999	2,271.82
1986-01-21	514	515	512	512	3,998	2,280.73
1986-01-20	511	512	511	512	3,998	2,280.73
1986-01-17	507	507	507	507	1,999	2,258.45
1986-01-14	510	510	506	506	4,997	2,254
1986-01-13	505	505	505	505	1,999	2,249.54
1986-01-10	505	505	505	505	999	2,249.54
1986-01-09	500	500	500	500	1,999	2,227.27
1986-01-06	505	505	505	505	999	2,249.54
1986-01-04	505	505	505	505	999	2,249.54

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

7983 (株)ミロク の時系列データ [1986年度]

7983 (株)ミロクの時系列データ [1986年度]