7983 (株)ミロク の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 4,761.90 |
| 1989-12-25 | 1,060 | 1,060 | 1,010 | 1,010 | 3,000 | 4,809.52 |
| 1989-12-22 | 1,050 | 1,060 | 1,050 | 1,060 | 8,000 | 5,047.62 |
| 1989-12-21 | 1,010 | 1,010 | 1,000 | 1,000 | 5,000 | 4,761.90 |
| 1989-12-20 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 4,761.90 |
| 1989-12-19 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 4,761.90 |
| 1989-12-18 | 985 | 985 | 985 | 985 | 1,000 | 4,690.48 |
| 1989-12-15 | 970 | 970 | 970 | 970 | 2,000 | 4,619.05 |
| 1989-12-14 | 978 | 978 | 975 | 975 | 4,000 | 4,642.86 |
| 1989-12-13 | 1,000 | 1,000 | 978 | 978 | 4,000 | 4,657.14 |
| 1989-12-12 | 986 | 1,000 | 986 | 995 | 5,000 | 4,738.10 |
| 1989-12-11 | 986 | 986 | 986 | 986 | 1,000 | 4,695.24 |
| 1989-12-08 | 975 | 975 | 967 | 975 | 5,000 | 4,642.86 |
| 1989-12-07 | 975 | 975 | 975 | 975 | 6,000 | 4,642.86 |
| 1989-12-04 | 977 | 977 | 975 | 975 | 2,000 | 4,642.86 |
| 1989-12-01 | 985 | 985 | 965 | 965 | 6,000 | 4,595.24 |
| 1989-11-30 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 4,761.90 |
| 1989-11-29 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 | 4,761.90 |
| 1989-11-28 | 1,000 | 1,010 | 1,000 | 1,010 | 2,000 | 4,809.52 |
| 1989-11-27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 4,761.90 |
| 1989-11-24 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 4,761.90 |
| 1989-11-20 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 5,000 |
| 1989-11-17 | 995 | 1,050 | 995 | 1,050 | 6,000 | 5,000 |
| 1989-11-16 | 990 | 1,060 | 990 | 1,060 | 6,000 | 5,047.62 |
| 1989-11-15 | 996 | 996 | 996 | 996 | 1,000 | 4,742.86 |
| 1989-11-14 | 995 | 996 | 995 | 995 | 8,000 | 4,738.10 |
| 1989-11-13 | 1,010 | 1,010 | 995 | 995 | 3,000 | 4,738.10 |
| 1989-11-10 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 4,952.38 |
| 1989-11-09 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 5,047.62 |
| 1989-11-08 | 1,020 | 1,060 | 1,020 | 1,060 | 2,000 | 5,047.62 |
| 1989-11-07 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 5,000 |
| 1989-11-06 | 1,100 | 1,100 | 1,070 | 1,070 | 3,000 | 5,095.24 |
| 1989-11-02 | 1,060 | 1,060 | 995 | 1,000 | 7,000 | 4,761.90 |
| 1989-11-01 | 1,120 | 1,120 | 1,070 | 1,070 | 8,000 | 5,095.24 |
| 1989-10-31 | 1,110 | 1,140 | 1,110 | 1,140 | 12,000 | 5,428.57 |
| 1989-10-30 | 1,130 | 1,150 | 1,100 | 1,150 | 11,000 | 5,476.19 |
| 1989-10-27 | 1,200 | 1,200 | 1,130 | 1,130 | 6,000 | 5,380.95 |
| 1989-10-26 | 1,150 | 1,200 | 1,140 | 1,200 | 23,000 | 5,714.29 |
| 1989-10-25 | 1,150 | 1,150 | 1,110 | 1,150 | 23,000 | 5,476.19 |
| 1989-10-24 | 1,110 | 1,150 | 1,110 | 1,150 | 27,000 | 5,476.19 |
| 1989-10-23 | 1,110 | 1,150 | 1,100 | 1,150 | 13,000 | 5,476.19 |
| 1989-10-20 | 1,100 | 1,150 | 1,100 | 1,150 | 32,000 | 5,476.19 |
| 1989-10-19 | 1,100 | 1,150 | 1,060 | 1,150 | 42,000 | 5,476.19 |
| 1989-10-18 | 1,190 | 1,200 | 1,110 | 1,150 | 46,000 | 5,476.19 |
| 1989-10-17 | 1,110 | 1,220 | 1,100 | 1,190 | 155,000 | 5,666.67 |
| 1989-10-16 | 989 | 1,050 | 983 | 1,030 | 145,000 | 4,904.76 |
| 1989-10-13 | 940 | 1,030 | 940 | 1,020 | 353,000 | 4,857.14 |
| 1989-10-12 | 904 | 930 | 904 | 925 | 153,000 | 4,404.76 |
| 1989-10-11 | 860 | 905 | 860 | 904 | 187,000 | 4,304.76 |
| 1989-10-09 | 865 | 865 | 865 | 865 | 14,000 | 4,119.05 |
| 1989-10-06 | 850 | 850 | 850 | 850 | 13,000 | 4,047.62 |
| 1989-10-05 | 800 | 812 | 799 | 812 | 8,000 | 3,866.67 |
| 1989-10-04 | 800 | 800 | 799 | 799 | 5,000 | 3,804.76 |
| 1989-10-03 | 798 | 800 | 798 | 800 | 8,000 | 3,809.52 |
| 1989-10-02 | 798 | 798 | 798 | 798 | 2,000 | 3,800 |
| 1989-09-29 | 798 | 798 | 797 | 797 | 7,000 | 3,795.24 |
| 1989-09-28 | 798 | 798 | 798 | 798 | 2,000 | 3,800 |
| 1989-09-27 | 798 | 798 | 798 | 798 | 1,000 | 3,800 |
| 1989-09-26 | 800 | 800 | 800 | 800 | 1,000 | 3,809.52 |
| 1989-09-22 | 789 | 800 | 786 | 800 | 5,000 | 3,809.52 |
| 1989-09-21 | 800 | 800 | 790 | 790 | 9,000 | 3,761.90 |
| 1989-09-20 | 801 | 801 | 800 | 800 | 3,000 | 3,809.52 |
| 1989-09-19 | 806 | 806 | 805 | 805 | 5,000 | 3,833.33 |
| 1989-09-14 | 805 | 806 | 805 | 806 | 4,000 | 3,838.10 |
| 1989-09-13 | 806 | 806 | 806 | 806 | 6,000 | 3,838.10 |
| 1989-09-12 | 811 | 811 | 811 | 811 | 2,000 | 3,861.90 |
| 1989-09-11 | 805 | 805 | 805 | 805 | 2,000 | 3,833.33 |
| 1989-09-08 | 810 | 810 | 810 | 810 | 1,000 | 3,857.14 |
| 1989-09-07 | 815 | 815 | 805 | 810 | 4,000 | 3,857.14 |
| 1989-09-06 | 830 | 830 | 815 | 820 | 8,000 | 3,904.76 |
| 1989-09-05 | 855 | 855 | 835 | 835 | 7,000 | 3,976.19 |
| 1989-09-04 | 825 | 825 | 810 | 810 | 9,000 | 3,857.14 |
| 1989-09-01 | 815 | 860 | 815 | 853 | 22,000 | 4,061.90 |
| 1989-08-31 | 909 | 909 | 815 | 815 | 25,000 | 3,880.95 |
| 1989-08-30 | 875 | 915 | 865 | 914 | 43,000 | 4,352.38 |
| 1989-08-29 | 800 | 820 | 800 | 815 | 18,000 | 3,880.95 |
| 1989-08-28 | 770 | 780 | 770 | 780 | 16,000 | 3,714.29 |
| 1989-08-25 | 760 | 761 | 760 | 761 | 21,000 | 3,623.81 |
| 1989-08-24 | 760 | 760 | 759 | 759 | 13,000 | 3,614.29 |
| 1989-08-23 | 755 | 755 | 745 | 749 | 20,000 | 3,566.67 |
| 1989-08-22 | 711 | 711 | 711 | 711 | 2,000 | 3,385.71 |
| 1989-08-21 | 705 | 710 | 705 | 710 | 2,000 | 3,380.95 |
| 1989-08-17 | 710 | 710 | 710 | 710 | 3,000 | 3,380.95 |
| 1989-08-16 | 700 | 700 | 700 | 700 | 2,000 | 3,333.33 |
| 1989-08-15 | 700 | 700 | 700 | 700 | 4,000 | 3,333.33 |
| 1989-08-11 | 698 | 698 | 698 | 698 | 1,000 | 3,323.81 |
| 1989-08-10 | 700 | 701 | 700 | 701 | 3,000 | 3,338.10 |
| 1989-08-09 | 707 | 707 | 707 | 707 | 1,000 | 3,366.67 |
| 1989-08-04 | 708 | 708 | 708 | 708 | 4,000 | 3,371.43 |
| 1989-08-03 | 705 | 705 | 680 | 705 | 6,000 | 3,357.14 |
| 1989-08-02 | 705 | 705 | 705 | 705 | 4,000 | 3,357.14 |
| 1989-08-01 | 708 | 708 | 708 | 708 | 4,000 | 3,371.43 |
| 1989-07-31 | 708 | 708 | 708 | 708 | 1,000 | 3,371.43 |
| 1989-07-28 | 708 | 708 | 708 | 708 | 2,000 | 3,371.43 |
| 1989-07-27 | 699 | 699 | 699 | 699 | 1,000 | 3,328.57 |
| 1989-07-26 | 680 | 680 | 680 | 680 | 1,000 | 3,238.10 |
| 1989-07-24 | 690 | 700 | 690 | 700 | 2,000 | 3,333.33 |
| 1989-07-21 | 700 | 700 | 700 | 700 | 1,000 | 3,333.33 |
| 1989-07-20 | 690 | 690 | 690 | 690 | 2,000 | 3,285.71 |
| 1989-07-18 | 690 | 690 | 690 | 690 | 1,000 | 3,285.71 |
| 1989-07-17 | 685 | 685 | 685 | 685 | 2,000 | 3,261.90 |
| 1989-07-14 | 700 | 700 | 700 | 700 | 1,000 | 3,333.33 |
| 1989-07-13 | 713 | 713 | 713 | 713 | 2,000 | 3,395.24 |
| 1989-07-12 | 700 | 714 | 700 | 714 | 6,000 | 3,400 |
| 1989-07-11 | 690 | 690 | 690 | 690 | 3,000 | 3,285.71 |
| 1989-07-06 | 685 | 700 | 685 | 700 | 2,000 | 3,333.33 |
| 1989-06-30 | 700 | 700 | 700 | 700 | 1,000 | 3,333.33 |
| 1989-06-28 | 700 | 700 | 700 | 700 | 1,000 | 3,333.33 |
| 1989-06-22 | 705 | 710 | 705 | 710 | 2,000 | 3,380.95 |
| 1989-06-21 | 700 | 700 | 700 | 700 | 1,000 | 3,333.33 |
| 1989-06-20 | 680 | 680 | 680 | 680 | 1,000 | 3,238.10 |
| 1989-06-16 | 715 | 715 | 715 | 715 | 1,000 | 3,404.76 |
| 1989-06-15 | 715 | 715 | 715 | 715 | 2,000 | 3,404.76 |
| 1989-06-14 | 725 | 725 | 715 | 715 | 9,000 | 3,404.76 |
| 1989-06-13 | 700 | 730 | 700 | 720 | 25,000 | 3,428.57 |
| 1989-06-12 | 700 | 700 | 695 | 695 | 2,000 | 3,309.52 |
| 1989-06-09 | 690 | 695 | 690 | 695 | 2,000 | 3,309.52 |
| 1989-06-08 | 690 | 690 | 690 | 690 | 2,000 | 3,285.71 |
| 1989-06-07 | 690 | 690 | 690 | 690 | 1,000 | 3,285.71 |
| 1989-06-06 | 695 | 695 | 695 | 695 | 1,000 | 3,309.52 |
| 1989-06-05 | 700 | 700 | 700 | 700 | 3,000 | 3,333.33 |
| 1989-06-02 | 691 | 700 | 691 | 700 | 2,000 | 3,333.33 |
| 1989-05-29 | 690 | 690 | 690 | 690 | 2,000 | 3,285.71 |
| 1989-05-26 | 690 | 690 | 690 | 690 | 2,000 | 3,285.71 |
| 1989-05-25 | 700 | 700 | 700 | 700 | 2,000 | 3,333.33 |
| 1989-05-24 | 701 | 701 | 701 | 701 | 2,000 | 3,338.10 |
| 1989-05-22 | 707 | 708 | 701 | 701 | 7,000 | 3,338.10 |
| 1989-05-19 | 706 | 710 | 706 | 707 | 6,000 | 3,366.67 |
| 1989-05-18 | 700 | 705 | 700 | 705 | 4,000 | 3,357.14 |
| 1989-05-17 | 690 | 691 | 690 | 691 | 3,000 | 3,290.48 |
| 1989-05-16 | 681 | 690 | 681 | 685 | 5,000 | 3,261.90 |
| 1989-05-15 | 681 | 681 | 681 | 681 | 1,000 | 3,242.86 |
| 1989-05-12 | 705 | 705 | 680 | 680 | 7,000 | 3,238.10 |
| 1989-05-11 | 665 | 700 | 665 | 700 | 8,000 | 3,333.33 |
| 1989-05-10 | 661 | 661 | 640 | 645 | 80,000 | 3,071.43 |
| 1989-05-09 | 650 | 650 | 650 | 650 | 12,000 | 3,095.24 |
| 1989-05-08 | 650 | 650 | 642 | 642 | 10,000 | 3,057.14 |
| 1989-05-02 | 650 | 650 | 650 | 650 | 3,000 | 3,095.24 |
| 1989-04-28 | 650 | 650 | 650 | 650 | 3,000 | 3,095.24 |
| 1989-04-27 | 650 | 650 | 650 | 650 | 5,000 | 3,095.24 |
| 1989-04-26 | 650 | 650 | 650 | 650 | 8,000 | 3,095.24 |
| 1989-04-24 | 650 | 650 | 650 | 650 | 1,000 | 3,095.24 |
| 1989-04-21 | 650 | 650 | 650 | 650 | 2,000 | 3,095.24 |
| 1989-04-18 | 650 | 650 | 650 | 650 | 2,000 | 3,095.24 |
| 1989-04-17 | 653 | 653 | 653 | 653 | 1,000 | 3,109.52 |
| 1989-04-14 | 628 | 628 | 628 | 628 | 3,000 | 2,990.48 |
| 1989-04-13 | 628 | 629 | 623 | 629 | 6,000 | 2,995.24 |
| 1989-04-11 | 630 | 630 | 630 | 630 | 1,000 | 3,000 |
| 1989-04-07 | 623 | 623 | 623 | 623 | 2,000 | 2,966.67 |
| 1989-04-03 | 624 | 624 | 623 | 623 | 4,000 | 2,966.67 |
| 1989-03-27 | 617 | 617 | 617 | 617 | 2,000 | 2,938.10 |
| 1989-03-24 | 617 | 617 | 617 | 617 | 2,000 | 2,938.10 |
| 1989-03-23 | 616 | 616 | 616 | 616 | 1,000 | 2,933.33 |
| 1989-03-17 | 650 | 650 | 650 | 650 | 1,000 | 3,095.24 |
| 1989-03-15 | 680 | 680 | 675 | 675 | 4,000 | 3,214.29 |
| 1989-03-14 | 675 | 675 | 675 | 675 | 1,000 | 3,214.29 |
| 1989-03-13 | 675 | 675 | 675 | 675 | 1,000 | 3,214.29 |
| 1989-03-10 | 680 | 680 | 675 | 675 | 2,000 | 3,214.29 |
| 1989-03-07 | 680 | 680 | 680 | 680 | 2,000 | 3,238.10 |
| 1989-03-02 | 680 | 680 | 680 | 680 | 1,000 | 3,238.10 |
| 1989-03-01 | 635 | 635 | 635 | 635 | 1,000 | 3,023.81 |
| 1989-02-27 | 635 | 635 | 635 | 635 | 1,000 | 3,023.81 |
| 1989-02-23 | 680 | 680 | 660 | 660 | 2,000 | 3,142.86 |
| 1989-02-21 | 650 | 650 | 650 | 650 | 3,000 | 3,095.24 |
| 1989-02-20 | 655 | 655 | 655 | 655 | 2,000 | 3,119.05 |
| 1989-02-16 | 700 | 700 | 671 | 671 | 4,000 | 3,195.24 |
| 1989-02-15 | 680 | 680 | 680 | 680 | 1,000 | 3,238.10 |
| 1989-02-14 | 680 | 680 | 680 | 680 | 1,000 | 3,238.10 |
| 1989-02-08 | 710 | 710 | 710 | 710 | 7,000 | 3,380.95 |
| 1989-02-06 | 710 | 710 | 710 | 710 | 3,000 | 3,380.95 |
| 1989-02-02 | 715 | 715 | 715 | 715 | 1,000 | 3,404.76 |
| 1989-02-01 | 720 | 720 | 720 | 720 | 1,000 | 3,428.57 |
| 1989-01-31 | 730 | 730 | 730 | 730 | 2,000 | 3,476.19 |
| 1989-01-30 | 730 | 730 | 720 | 730 | 18,000 | 3,476.19 |
| 1989-01-28 | 730 | 730 | 730 | 730 | 2,000 | 3,476.19 |
| 1989-01-26 | 660 | 660 | 660 | 660 | 9,000 | 3,142.86 |
| 1989-01-25 | 650 | 650 | 650 | 650 | 1,000 | 3,095.24 |
| 1989-01-24 | 650 | 650 | 650 | 650 | 2,000 | 3,095.24 |
| 1989-01-23 | 660 | 660 | 650 | 650 | 2,000 | 3,095.24 |
| 1989-01-18 | 650 | 650 | 650 | 650 | 1,000 | 3,095.24 |
| 1989-01-17 | 660 | 660 | 660 | 660 | 3,000 | 3,142.86 |
| 1989-01-13 | 650 | 650 | 650 | 650 | 3,000 | 3,095.24 |
| 1989-01-12 | 670 | 670 | 670 | 670 | 4,000 | 3,190.48 |
| 1989-01-11 | 660 | 660 | 660 | 660 | 1,000 | 3,142.86 |
| 1989-01-10 | 655 | 655 | 650 | 650 | 7,000 | 3,095.24 |
| 1989-01-06 | 600 | 600 | 600 | 600 | 1,000 | 2,857.14 |
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
