7983 (株)ミロク の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-24 | 605 | 605 | 604 | 604 | 3,000 | 2,876.19 |
| 1988-12-20 | 600 | 601 | 600 | 601 | 2,000 | 2,861.90 |
| 1988-12-15 | 607 | 607 | 607 | 607 | 1,000 | 2,890.48 |
| 1988-12-14 | 640 | 640 | 640 | 640 | 2,000 | 3,047.62 |
| 1988-12-13 | 640 | 640 | 640 | 640 | 2,000 | 3,047.62 |
| 1988-12-12 | 640 | 640 | 640 | 640 | 1,000 | 3,047.62 |
| 1988-12-09 | 615 | 615 | 615 | 615 | 4,000 | 2,928.57 |
| 1988-12-08 | 615 | 615 | 615 | 615 | 1,000 | 2,928.57 |
| 1988-12-03 | 660 | 660 | 660 | 660 | 5,000 | 3,142.86 |
| 1988-12-02 | 645 | 655 | 645 | 655 | 5,000 | 3,119.05 |
| 1988-12-01 | 625 | 625 | 620 | 620 | 6,000 | 2,952.38 |
| 1988-11-30 | 615 | 615 | 615 | 615 | 2,000 | 2,928.57 |
| 1988-11-28 | 625 | 625 | 605 | 605 | 5,000 | 2,880.95 |
| 1988-11-26 | 600 | 605 | 596 | 605 | 10,000 | 2,880.95 |
| 1988-11-25 | 590 | 590 | 590 | 590 | 4,000 | 2,809.52 |
| 1988-11-24 | 551 | 575 | 551 | 575 | 4,000 | 2,738.10 |
| 1988-11-22 | 540 | 540 | 540 | 540 | 43,000 | 2,571.43 |
| 1988-11-21 | 540 | 540 | 540 | 540 | 1,000 | 2,571.43 |
| 1988-11-18 | 540 | 540 | 540 | 540 | 2,000 | 2,571.43 |
| 1988-11-17 | 547 | 547 | 540 | 540 | 3,000 | 2,571.43 |
| 1988-11-16 | 558 | 558 | 557 | 557 | 9,000 | 2,652.38 |
| 1988-11-15 | 557 | 557 | 557 | 557 | 7,000 | 2,652.38 |
| 1988-11-14 | 556 | 556 | 556 | 556 | 3,000 | 2,647.62 |
| 1988-11-11 | 555 | 555 | 555 | 555 | 1,000 | 2,642.86 |
| 1988-11-10 | 555 | 555 | 555 | 555 | 3,000 | 2,642.86 |
| 1988-11-09 | 550 | 550 | 550 | 550 | 1,000 | 2,619.05 |
| 1988-11-08 | 550 | 550 | 550 | 550 | 1,000 | 2,619.05 |
| 1988-11-07 | 550 | 550 | 550 | 550 | 1,000 | 2,619.05 |
| 1988-11-05 | 550 | 550 | 550 | 550 | 1,000 | 2,619.05 |
| 1988-11-04 | 560 | 560 | 560 | 560 | 1,000 | 2,666.67 |
| 1988-11-02 | 565 | 565 | 548 | 548 | 5,000 | 2,609.52 |
| 1988-11-01 | 550 | 550 | 548 | 548 | 2,000 | 2,609.52 |
| 1988-10-31 | 548 | 548 | 547 | 547 | 3,000 | 2,604.76 |
| 1988-10-26 | 550 | 550 | 550 | 550 | 2,000 | 2,619.05 |
| 1988-10-24 | 550 | 550 | 550 | 550 | 1,000 | 2,619.05 |
| 1988-10-21 | 540 | 540 | 540 | 540 | 1,000 | 2,571.43 |
| 1988-10-19 | 500 | 500 | 500 | 500 | 2,000 | 2,380.95 |
| 1988-10-05 | 600 | 600 | 600 | 600 | 1,000 | 2,857.14 |
| 1988-10-04 | 600 | 600 | 600 | 600 | 1,000 | 2,857.14 |
| 1988-10-03 | 600 | 600 | 600 | 600 | 1,000 | 2,857.14 |
| 1988-10-01 | 580 | 580 | 570 | 570 | 2,000 | 2,714.29 |
| 1988-09-28 | 600 | 600 | 575 | 575 | 2,000 | 2,738.10 |
| 1988-09-24 | 590 | 600 | 590 | 600 | 5,000 | 2,857.14 |
| 1988-09-20 | 600 | 600 | 600 | 600 | 3,000 | 2,857.14 |
| 1988-09-19 | 680 | 680 | 635 | 635 | 4,000 | 3,023.81 |
| 1988-09-16 | 672 | 685 | 672 | 680 | 23,000 | 3,238.10 |
| 1988-09-14 | 632 | 668 | 632 | 668 | 16,000 | 3,180.95 |
| 1988-09-13 | 605 | 628 | 605 | 628 | 8,000 | 2,990.48 |
| 1988-09-12 | 570 | 585 | 570 | 585 | 9,000 | 2,785.71 |
| 1988-09-09 | 555 | 565 | 555 | 565 | 15,000 | 2,690.48 |
| 1988-09-08 | 550 | 565 | 550 | 565 | 21,000 | 2,690.48 |
| 1988-09-07 | 510 | 540 | 500 | 540 | 28,000 | 2,571.43 |
| 1988-09-06 | 545 | 545 | 505 | 505 | 11,000 | 2,404.76 |
| 1988-09-05 | 550 | 550 | 550 | 550 | 9,000 | 2,619.05 |
| 1988-09-03 | 570 | 570 | 565 | 565 | 2,000 | 2,690.48 |
| 1988-09-02 | 590 | 590 | 590 | 590 | 8,000 | 2,809.52 |
| 1988-08-31 | 590 | 590 | 590 | 590 | 3,000 | 2,809.52 |
| 1988-08-30 | 600 | 600 | 600 | 600 | 1,000 | 2,857.14 |
| 1988-08-29 | 620 | 620 | 600 | 600 | 5,000 | 2,857.14 |
| 1988-08-26 | 632 | 632 | 630 | 630 | 3,000 | 3,000 |
| 1988-08-25 | 630 | 630 | 630 | 630 | 5,000 | 3,000 |
| 1988-08-09 | 680 | 685 | 680 | 685 | 2,000 | 3,261.90 |
| 1988-08-08 | 685 | 685 | 685 | 685 | 2,000 | 3,261.90 |
| 1988-08-05 | 685 | 685 | 685 | 685 | 1,000 | 3,261.90 |
| 1988-08-02 | 690 | 690 | 690 | 690 | 3,000 | 3,285.71 |
| 1988-08-01 | 685 | 685 | 685 | 685 | 1,000 | 3,261.90 |
| 1988-07-30 | 685 | 685 | 685 | 685 | 2,000 | 3,261.90 |
| 1988-07-29 | 685 | 685 | 685 | 685 | 3,000 | 3,261.90 |
| 1988-07-28 | 680 | 680 | 680 | 680 | 1,000 | 3,238.10 |
| 1988-07-26 | 680 | 680 | 670 | 670 | 2,000 | 3,190.48 |
| 1988-07-25 | 701 | 701 | 701 | 701 | 2,000 | 3,338.10 |
| 1988-07-23 | 701 | 701 | 701 | 701 | 3,000 | 3,338.10 |
| 1988-07-22 | 701 | 701 | 701 | 701 | 3,000 | 3,338.10 |
| 1988-07-21 | 701 | 701 | 700 | 701 | 17,000 | 3,338.10 |
| 1988-07-20 | 700 | 700 | 700 | 700 | 1,000 | 3,333.33 |
| 1988-07-18 | 710 | 710 | 710 | 710 | 2,000 | 3,380.95 |
| 1988-07-15 | 705 | 705 | 700 | 705 | 7,000 | 3,357.14 |
| 1988-07-14 | 700 | 700 | 700 | 700 | 17,000 | 3,333.33 |
| 1988-07-13 | 702 | 702 | 700 | 700 | 19,000 | 3,333.33 |
| 1988-07-12 | 705 | 710 | 700 | 700 | 736,000 | 3,333.33 |
| 1988-07-11 | 700 | 700 | 700 | 700 | 2,000 | 3,333.33 |
| 1988-07-08 | 690 | 700 | 690 | 700 | 2,000 | 3,333.33 |
| 1988-07-06 | 680 | 680 | 680 | 680 | 1,000 | 3,238.10 |
| 1988-07-05 | 700 | 700 | 700 | 700 | 2,000 | 3,333.33 |
| 1988-07-02 | 660 | 660 | 660 | 660 | 2,000 | 3,142.86 |
| 1988-06-30 | 685 | 700 | 685 | 700 | 3,000 | 3,333.33 |
| 1988-06-29 | 688 | 690 | 688 | 690 | 3,000 | 3,285.71 |
| 1988-06-28 | 690 | 690 | 690 | 690 | 6,000 | 3,285.71 |
| 1988-06-27 | 700 | 700 | 690 | 690 | 4,000 | 3,285.71 |
| 1988-06-25 | 700 | 700 | 700 | 700 | 2,000 | 3,333.33 |
| 1988-06-24 | 700 | 700 | 700 | 700 | 2,000 | 3,333.33 |
| 1988-06-21 | 700 | 700 | 700 | 700 | 3,000 | 3,333.33 |
| 1988-06-20 | 700 | 700 | 690 | 700 | 4,000 | 3,333.33 |
| 1988-06-17 | 700 | 700 | 700 | 700 | 1,000 | 3,333.33 |
| 1988-06-16 | 701 | 701 | 700 | 700 | 5,000 | 3,333.33 |
| 1988-06-15 | 705 | 705 | 703 | 703 | 3,000 | 3,347.62 |
| 1988-06-14 | 705 | 705 | 701 | 701 | 9,000 | 3,338.10 |
| 1988-06-13 | 700 | 700 | 700 | 700 | 2,000 | 3,333.33 |
| 1988-06-10 | 705 | 706 | 700 | 700 | 9,000 | 3,333.33 |
| 1988-06-09 | 705 | 705 | 700 | 701 | 11,000 | 3,338.10 |
| 1988-06-08 | 715 | 715 | 715 | 715 | 10,000 | 3,404.76 |
| 1988-06-07 | 710 | 710 | 700 | 700 | 19,000 | 3,333.33 |
| 1988-06-06 | 715 | 715 | 710 | 710 | 6,000 | 3,380.95 |
| 1988-06-04 | 715 | 715 | 715 | 715 | 5,000 | 3,404.76 |
| 1988-06-03 | 719 | 719 | 715 | 715 | 4,000 | 3,404.76 |
| 1988-06-02 | 716 | 720 | 716 | 718 | 9,000 | 3,419.05 |
| 1988-06-01 | 715 | 715 | 713 | 715 | 3,000 | 3,404.76 |
| 1988-05-31 | 730 | 730 | 721 | 721 | 3,000 | 3,433.33 |
| 1988-05-27 | 715 | 716 | 713 | 713 | 4,000 | 3,395.24 |
| 1988-05-25 | 730 | 730 | 720 | 720 | 8,000 | 3,428.57 |
| 1988-05-24 | 730 | 730 | 730 | 730 | 3,000 | 3,476.19 |
| 1988-05-23 | 730 | 730 | 730 | 730 | 1,000 | 3,476.19 |
| 1988-05-20 | 730 | 730 | 730 | 730 | 3,000 | 3,476.19 |
| 1988-05-19 | 760 | 760 | 760 | 760 | 1,000 | 3,619.05 |
| 1988-05-18 | 740 | 740 | 740 | 740 | 1,000 | 3,523.81 |
| 1988-05-16 | 730 | 730 | 730 | 730 | 1,000 | 3,476.19 |
| 1988-05-13 | 730 | 730 | 730 | 730 | 2,000 | 3,476.19 |
| 1988-05-12 | 740 | 740 | 730 | 730 | 5,000 | 3,476.19 |
| 1988-05-09 | 740 | 740 | 740 | 740 | 1,000 | 3,523.81 |
| 1988-05-07 | 730 | 730 | 730 | 730 | 1,000 | 3,476.19 |
| 1988-05-06 | 741 | 741 | 731 | 731 | 4,000 | 3,480.95 |
| 1988-05-02 | 721 | 721 | 721 | 721 | 2,000 | 3,433.33 |
| 1988-04-30 | 720 | 720 | 720 | 720 | 2,000 | 3,428.57 |
| 1988-04-28 | 726 | 726 | 726 | 726 | 4,000 | 3,457.14 |
| 1988-04-27 | 726 | 726 | 726 | 726 | 1,000 | 3,457.14 |
| 1988-04-26 | 726 | 726 | 726 | 726 | 2,000 | 3,457.14 |
| 1988-04-25 | 740 | 740 | 740 | 740 | 2,000 | 3,523.81 |
| 1988-04-21 | 765 | 770 | 765 | 770 | 7,000 | 3,666.67 |
| 1988-04-20 | 765 | 765 | 765 | 765 | 1,000 | 3,642.86 |
| 1988-04-19 | 760 | 765 | 760 | 765 | 4,000 | 3,642.86 |
| 1988-04-15 | 760 | 760 | 760 | 760 | 1,000 | 3,619.05 |
| 1988-04-14 | 760 | 760 | 760 | 760 | 1,000 | 3,619.05 |
| 1988-04-12 | 760 | 760 | 760 | 760 | 1,000 | 3,619.05 |
| 1988-04-08 | 760 | 760 | 760 | 760 | 1,000 | 3,619.05 |
| 1988-04-07 | 770 | 770 | 770 | 770 | 16,000 | 3,666.67 |
| 1988-04-06 | 779 | 779 | 779 | 779 | 2,000 | 3,709.52 |
| 1988-04-01 | 730 | 750 | 730 | 750 | 2,000 | 3,571.43 |
| 1988-03-28 | 700 | 700 | 700 | 700 | 1,000 | 3,333.33 |
| 1988-03-25 | 750 | 770 | 750 | 770 | 4,997 | 3,430 |
| 1988-03-24 | 750 | 750 | 750 | 750 | 999 | 3,340.91 |
| 1988-03-23 | 715 | 715 | 715 | 715 | 1,999 | 3,185 |
| 1988-03-22 | 740 | 740 | 740 | 740 | 999 | 3,296.36 |
| 1988-03-18 | 750 | 750 | 750 | 750 | 1,999 | 3,340.91 |
| 1988-03-16 | 750 | 750 | 750 | 750 | 999 | 3,340.91 |
| 1988-03-14 | 740 | 740 | 740 | 740 | 999 | 3,296.36 |
| 1988-03-11 | 772 | 772 | 770 | 770 | 3,998 | 3,430 |
| 1988-03-10 | 778 | 778 | 778 | 778 | 1,999 | 3,465.63 |
| 1988-03-08 | 780 | 780 | 780 | 780 | 3,998 | 3,474.54 |
| 1988-03-07 | 780 | 780 | 780 | 780 | 1,999 | 3,474.54 |
| 1988-03-04 | 790 | 790 | 790 | 790 | 999 | 3,519.09 |
| 1988-03-03 | 785 | 790 | 785 | 790 | 3,998 | 3,519.09 |
| 1988-03-02 | 790 | 790 | 790 | 790 | 999 | 3,519.09 |
| 1988-03-01 | 771 | 771 | 771 | 771 | 999 | 3,434.45 |
| 1988-02-29 | 771 | 790 | 771 | 790 | 2,998 | 3,519.09 |
| 1988-02-25 | 780 | 780 | 770 | 770 | 1,999 | 3,430 |
| 1988-02-24 | 790 | 791 | 790 | 791 | 5,997 | 3,523.54 |
| 1988-02-23 | 790 | 790 | 790 | 790 | 3,998 | 3,519.09 |
| 1988-02-22 | 780 | 790 | 780 | 790 | 7,996 | 3,519.09 |
| 1988-02-19 | 810 | 810 | 790 | 790 | 3,998 | 3,519.09 |
| 1988-02-18 | 793 | 821 | 793 | 800 | 18,990 | 3,563.63 |
| 1988-02-17 | 750 | 775 | 750 | 775 | 6,996 | 3,452.27 |
| 1988-02-16 | 751 | 755 | 725 | 735 | 8,995 | 3,274.09 |
| 1988-02-15 | 700 | 735 | 700 | 735 | 1,999 | 3,274.09 |
| 1988-02-12 | 700 | 701 | 700 | 700 | 2,998 | 3,118.18 |
| 1988-02-10 | 700 | 700 | 700 | 700 | 999 | 3,118.18 |
| 1988-02-09 | 700 | 700 | 700 | 700 | 2,998 | 3,118.18 |
| 1988-02-08 | 700 | 700 | 700 | 700 | 1,999 | 3,118.18 |
| 1988-02-06 | 700 | 700 | 700 | 700 | 1,999 | 3,118.18 |
| 1988-02-05 | 700 | 700 | 700 | 700 | 1,999 | 3,118.18 |
| 1988-02-03 | 700 | 700 | 700 | 700 | 999 | 3,118.18 |
| 1988-01-29 | 700 | 700 | 700 | 700 | 999 | 3,118.18 |
| 1988-01-28 | 690 | 700 | 690 | 700 | 1,999 | 3,118.18 |
| 1988-01-26 | 700 | 705 | 700 | 705 | 1,999 | 3,140.45 |
| 1988-01-25 | 700 | 700 | 680 | 680 | 6,996 | 3,029.09 |
| 1988-01-23 | 700 | 700 | 700 | 700 | 2,998 | 3,118.18 |
| 1988-01-22 | 680 | 680 | 680 | 680 | 1,999 | 3,029.09 |
| 1988-01-20 | 700 | 700 | 700 | 700 | 1,999 | 3,118.18 |
| 1988-01-19 | 700 | 700 | 700 | 700 | 3,998 | 3,118.18 |
| 1988-01-08 | 700 | 700 | 700 | 700 | 999 | 3,118.18 |
| 1988-01-07 | 700 | 700 | 700 | 700 | 1,999 | 3,118.18 |
| 1988-01-06 | 700 | 700 | 700 | 700 | 2,998 | 3,118.18 |
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
