7983 (株)ミロクの時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	680	680	680	680	999	3,029.09
1987-12-23	680	680	680	680	1,999	3,029.09
1987-12-15	690	690	690	690	999	3,073.63
1987-12-11	689	689	689	689	999	3,069.18
1987-12-09	680	680	680	680	999	3,029.09
1987-12-07	635	635	635	635	5,997	2,828.63
1987-12-01	560	560	560	560	2,998	2,494.54
1987-11-27	600	600	600	600	3,998	2,672.72
1987-11-25	600	600	600	600	999	2,672.72
1987-11-19	600	600	600	600	999	2,672.72
1987-11-18	586	586	586	586	999	2,610.36
1987-11-16	580	580	580	580	999	2,583.63
1987-11-06	610	610	610	610	999	2,717.27
1987-11-05	631	631	631	631	999	2,810.82
1987-11-02	646	646	646	646	999	2,877.63
1987-10-31	650	650	640	640	1,999	2,850.91
1987-10-30	653	653	653	653	999	2,908.82
1987-10-28	650	650	650	650	1,999	2,895.45
1987-10-27	650	650	650	650	1,999	2,895.45
1987-10-23	650	650	650	650	999	2,895.45
1987-10-21	640	640	640	640	999	2,850.91
1987-10-20	705	705	705	705	999	3,140.45
1987-10-16	705	705	705	705	1,999	3,140.45
1987-10-14	701	701	701	701	999	3,122.63
1987-10-08	720	720	720	720	999	3,207.27
1987-10-03	673	673	673	673	999	2,997.91
1987-10-02	671	671	671	671	999	2,989
1987-10-01	699	700	690	700	5,997	3,118.18
1987-09-30	690	690	690	690	1,999	3,073.63
1987-09-26	695	695	695	695	999	3,095.91
1987-09-25	690	690	690	690	999	3,073.63
1987-09-24	713	713	713	713	999	3,176.09
1987-09-18	775	775	775	775	7,996	3,452.27
1987-09-16	670	670	670	670	472,754	2,984.54
1987-09-14	687	687	687	687	1,999	3,060.27
1987-09-11	690	690	687	687	3,998	3,060.27
1987-09-10	682	692	682	690	2,998	3,073.63
1987-09-09	711	711	681	681	3,998	3,033.54
1987-09-04	768	768	765	765	5,997	3,407.72
1987-09-03	761	769	761	769	8,995	3,425.54
1987-09-02	770	770	770	770	999	3,430
1987-09-01	760	760	755	755	7,996	3,363.18
1987-08-31	755	755	750	750	6,996	3,340.91
1987-08-29	740	755	740	755	1,999	3,363.18
1987-08-28	730	730	730	730	999	3,251.82
1987-08-27	730	730	730	730	4,997	3,251.82
1987-08-26	720	735	710	735	9,995	3,274.09
1987-08-25	670	700	670	700	83,956	3,118.18
1987-08-22	680	680	680	680	999	3,029.09
1987-08-19	720	720	720	720	2,998	3,207.27
1987-08-18	700	720	700	720	6,996	3,207.27
1987-08-17	700	700	700	700	999	3,118.18
1987-08-03	720	720	715	715	2,998	3,185
1987-07-30	720	720	720	720	999	3,207.27
1987-07-29	670	700	670	700	113,941	3,118.18
1987-07-24	670	670	670	670	1,999	2,984.54
1987-07-20	710	710	710	710	1,999	3,162.72
1987-07-17	710	710	710	710	3,998	3,162.72
1987-07-14	671	671	671	671	34,982	2,989
1987-07-13	670	670	670	670	5,997	2,984.54
1987-07-09	750	759	750	759	2,998	3,381
1987-07-07	819	819	795	795	21,989	3,541.36
1987-07-03	745	745	745	745	28,985	3,318.63
1987-07-02	670	670	670	670	695,639	2,984.54
1987-07-01	686	686	685	686	8,995	3,055.82
1987-06-30	685	686	682	684	10,994	3,046.91
1987-06-27	725	725	725	725	1,999	3,229.54
1987-06-23	725	725	725	725	999	3,229.54
1987-06-22	722	722	722	722	999	3,216.18
1987-06-19	705	720	705	720	6,996	3,207.27
1987-06-18	695	695	695	695	1,999	3,095.91
1987-06-17	690	690	690	690	2,998	3,073.63
1987-06-16	690	690	690	690	999	3,073.63
1987-06-15	681	681	681	681	4,997	3,033.54
1987-06-11	695	695	695	695	1,999	3,095.91
1987-06-10	690	690	690	690	1,999	3,073.63
1987-06-09	690	690	690	690	999	3,073.63
1987-06-08	700	700	690	690	2,998	3,073.63
1987-06-06	685	685	685	685	999	3,051.36
1987-06-02	680	680	680	680	999	3,029.09
1987-06-01	700	700	687	687	2,998	3,060.27
1987-05-30	700	700	700	700	1,999	3,118.18
1987-05-28	700	700	700	700	1,999	3,118.18
1987-05-27	700	700	700	700	999	3,118.18
1987-05-22	750	760	750	760	5,997	3,385.45
1987-05-20	750	750	750	750	4,997	3,340.91
1987-05-12	770	780	770	780	1,999	3,474.54
1987-05-11	785	785	770	770	1,999	3,430
1987-05-07	725	725	725	725	999	3,229.54
1987-05-01	750	750	750	750	1,999	3,340.91
1987-04-27	860	860	860	860	2,998	3,830.91
1987-04-25	870	870	870	870	999	3,875.45
1987-04-24	910	910	910	910	21,989	4,053.63
1987-04-21	715	715	715	715	1,999	3,185
1987-04-20	750	750	750	750	999	3,340.91
1987-04-17	785	785	750	750	2,998	3,340.91
1987-04-16	815	815	815	815	999	3,630.45
1987-04-14	920	925	910	910	15,992	4,053.63
1987-04-07	880	880	860	860	4,997	3,830.91
1987-04-06	880	900	875	875	21,989	3,897.72
1987-03-27	1,551	1,671	1,551	1,671	27,985	7,443.54
1987-03-26	1,501	1,501	1,501	1,501	3,998	6,686.27
1987-03-25	1,351	1,481	1,341	1,481	137,928	6,597.18
1987-03-24	1,401	1,411	1,341	1,381	110,942	6,151.72
1987-03-23	1,381	1,401	1,361	1,401	81,957	6,240.81
1987-03-20	1,201	1,301	1,201	1,301	49,974	5,795.36
1987-03-19	1,201	1,201	1,201	1,201	34,982	5,349.90
1987-03-18	1,001	1,101	1,001	1,101	50,974	4,904.45
1987-03-17	1,001	1,001	1,001	1,001	23,988	4,459
1987-03-16	900	900	900	900	34,982	4,009.09
1987-03-13	800	800	800	800	18,990	3,563.63
1987-03-12	605	700	605	700	13,993	3,118.18
1987-03-11	585	600	585	600	17,991	2,672.72
1987-03-10	595	595	595	595	4,997	2,650.45
1987-03-09	570	575	570	575	5,997	2,561.36
1987-03-07	575	575	575	575	7,996	2,561.36
1987-03-06	575	581	575	581	4,997	2,588.09
1987-03-05	590	595	590	595	11,994	2,650.45
1987-03-04	460	550	460	550	15,992	2,450
1987-03-03	470	470	470	470	1,999	2,093.63
1987-03-02	470	470	470	470	999	2,093.63
1987-02-28	470	470	470	470	1,999	2,093.63
1987-02-27	449	449	449	449	90,953	2,000.09
1987-02-26	460	460	460	460	999	2,049.09
1987-02-25	460	460	460	460	999	2,049.09
1987-02-20	450	450	450	450	4,997	2,004.54
1987-02-19	448	448	448	448	999	1,995.63
1987-02-17	450	450	450	450	1,999	2,004.54
1987-02-16	437	437	437	437	3,998	1,946.63
1987-02-12	437	437	437	437	1,999	1,946.63
1987-02-07	437	437	437	437	999	1,946.63
1987-02-06	437	437	437	437	1,999	1,946.63
1987-02-05	437	437	437	437	1,999	1,946.63
1987-02-04	437	437	437	437	5,997	1,946.63
1987-02-03	461	461	461	461	3,998	2,053.54
1987-02-02	455	455	455	455	999	2,026.82
1987-01-28	460	460	460	460	1,999	2,049.09
1987-01-22	458	458	455	455	3,998	2,026.82
1987-01-19	460	460	460	460	999	2,049.09
1987-01-07	472	482	472	482	1,999	2,147.09

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 [1987年度]

7983 (株)ミロクの時系列データ [1987年度]