7983 (株)ミロク の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-286606606606601,0003,142.86
1990-12-256606606306302,0003,000
1990-12-186506506506502,0003,095.24
1990-12-146756756506502,0003,095.24
1990-12-136756756756751,0003,214.29
1990-12-126456456456451,0003,071.43
1990-12-076406406306309,0003,000
1990-12-066406406406401,0003,047.62
1990-12-046606606606602,0003,142.86
1990-12-036906906706703,0003,190.48
1990-11-297507507507502,0003,571.43
1990-11-2875075975075914,0003,614.29
1990-11-2778079078079023,0003,761.90
1990-11-267857857857851,0003,738.10
1990-11-148158158158152,0003,880.95
1990-11-138158258158254,0003,928.57
1990-11-098108208108203,0003,904.76
1990-11-0883083082082023,0003,904.76
1990-11-078158258158256,0003,928.57
1990-11-0681581981381573,0003,880.95
1990-11-0582182181581520,0003,880.95
1990-11-028208208208201,0003,904.76
1990-11-018158158158152,0003,880.95
1990-10-308208208208203,0003,904.76
1990-10-298258258208203,0003,904.76
1990-10-258108108108101,0003,857.14
1990-10-2380081080081011,0003,857.14
1990-10-048208208208201,0003,904.76
1990-10-038108208108202,0003,904.76
1990-09-218508508508501,0004,047.62
1990-09-208728808728806,0004,190.48
1990-09-198808808808801,0004,190.48
1990-09-149359409359402,0004,476.19
1990-09-139359359359351,0004,452.38
1990-09-079209209209201,0004,380.95
1990-09-049759759759751,0004,642.86
1990-09-039709709709702,0004,619.05
1990-08-319709709709701,0004,619.05
1990-08-299709709709702,0004,619.05
1990-08-289709709709701,0004,619.05
1990-08-249709709709701,0004,619.05
1990-08-161,0201,0201,0201,0201,0004,857.14
1990-08-141,0201,0201,0201,0201,0004,857.14
1990-08-101,0501,0501,0501,0501,0005,000
1990-08-079909909909901,0004,714.29
1990-08-061,0801,0801,0801,0801,0005,142.86
1990-08-031,1301,1301,0701,0808,0005,142.86
1990-08-021,1401,1401,1301,13011,0005,380.95
1990-08-011,1601,1601,1201,1203,0005,333.33
1990-07-311,1801,1901,1801,18010,0005,619.05
1990-07-301,1901,1901,1801,1802,0005,619.05
1990-07-271,1601,1601,1601,1607,0005,523.81
1990-07-261,1901,1901,1501,1606,0005,523.81
1990-07-251,1801,1901,1801,19010,0005,666.67
1990-07-241,1901,1901,1701,1706,0005,571.43
1990-07-231,1801,1801,1801,1802,0005,619.05
1990-07-201,2001,2001,2001,2003,0005,714.29
1990-07-191,2201,2201,2201,2204,0005,809.52
1990-07-181,2501,2501,1901,20010,0005,714.29
1990-07-171,2001,2501,2001,25025,0005,952.38
1990-07-161,1901,2001,1901,1909,0005,666.67
1990-07-131,1501,1601,1501,16019,0005,523.81
1990-07-121,1301,1401,1301,1405,0005,428.57
1990-07-111,1301,1301,1301,1301,0005,380.95
1990-07-101,1501,1501,1401,1405,0005,428.57
1990-07-091,1501,1901,1501,15010,0005,476.19
1990-07-061,1201,1201,1201,1208,0005,333.33
1990-07-051,1201,1201,1201,1201,0005,333.33
1990-07-041,1001,1001,1001,1001,0005,238.10
1990-07-031,1201,1201,1201,1202,0005,333.33
1990-06-281,1201,1201,1201,1202,0005,333.33
1990-06-271,1701,1701,1001,1007,0005,238.10
1990-06-261,1701,1701,1701,1705,0005,571.43
1990-06-251,1901,1901,1601,17011,0005,571.43
1990-06-221,1901,1901,1801,19020,0005,666.67
1990-06-211,1301,1901,1301,19020,0005,666.67
1990-06-201,1501,1501,1401,14011,0005,428.57
1990-06-191,1001,1201,1001,12012,0005,333.33
1990-06-181,0801,0901,0801,0903,0005,190.48
1990-06-151,0801,0801,0801,0807,0005,142.86
1990-06-141,0801,0801,0801,0805,0005,142.86
1990-06-131,0701,0801,0701,0704,0005,095.24
1990-06-121,0801,1001,0601,0608,0005,047.62
1990-06-111,0901,0901,0901,0903,0005,190.48
1990-06-071,0801,1001,0801,0807,0005,142.86
1990-06-061,1001,1001,0801,0807,0005,142.86
1990-06-051,1001,1001,1001,1005,0005,238.10
1990-06-041,0101,0101,0101,0104,0004,809.52
1990-06-011,0101,0101,0101,0103,0004,809.52
1990-05-311,0101,0101,0101,0102,0004,809.52
1990-05-301,0001,0001,0001,0001,0004,761.90
1990-05-291,0101,0101,0001,0003,0004,761.90
1990-05-281,0101,0101,0101,0103,0004,809.52
1990-05-251,0101,0101,0101,0101,0004,809.52
1990-05-241,0301,0301,0301,0301,0004,904.76
1990-05-231,0201,0201,0201,0202,0004,857.14
1990-05-221,1001,1001,0101,0107,0004,809.52
1990-05-211,0001,0501,0001,05015,0005,000
1990-05-181,0001,0001,0001,0004,0004,761.90
1990-05-171,0001,0001,0001,0001,0004,761.90
1990-05-161,0001,0001,0001,0001,0004,761.90
1990-05-151,0001,0001,0001,0001,0004,761.90
1990-05-091,0001,0001,0001,0001,0004,761.90
1990-05-079909909809803,0004,666.67
1990-05-029909909909901,0004,714.29
1990-04-269909909909901,0004,714.29
1990-04-259909909909901,0004,714.29
1990-04-241,0001,0001,0001,0001,0004,761.90
1990-04-181,0201,0201,0001,0004,0004,761.90
1990-04-171,0301,0301,0301,0301,0004,904.76
1990-04-111,0501,0501,0501,0501,0005,000
1990-04-091,0201,0201,0201,0201,0004,857.14
1990-04-069759809759805,0004,666.67
1990-04-059809809809801,0004,666.67
1990-04-041,0301,0301,0001,0005,0004,761.90
1990-04-031,0301,0301,0301,0302,0004,904.76
1990-04-021,1501,1501,0301,08015,0005,142.86
1990-03-301,1401,1701,1401,15031,0005,476.19
1990-03-291,0901,1301,0901,1309,0005,380.95
1990-03-281,0801,0801,0701,0809,0005,142.86
1990-03-271,0001,0001,0001,0001,0004,761.90
1990-03-261,0001,0001,0001,0004,0004,761.90
1990-03-221,0001,0009959953,0004,738.10
1990-03-201,0001,0001,0001,0008,0004,761.90
1990-03-191,0001,0001,0001,0002,0004,761.90
1990-03-161,0901,0901,0301,0306,0004,904.76
1990-03-151,1301,1301,1201,1203,0005,333.33
1990-03-141,1501,1501,1501,1506,0005,476.19
1990-03-131,1001,1501,1001,15011,0005,476.19
1990-03-121,1001,1001,1001,10010,0005,238.10
1990-03-091,0501,0501,0501,0501,0005,000
1990-03-081,0501,0501,0501,0501,0005,000
1990-03-071,0401,0401,0401,0401,0004,952.38
1990-03-051,0501,0501,0301,0303,0004,904.76
1990-03-021,0301,0301,0301,0303,0004,904.76
1990-03-011,0601,0601,0301,0303,0004,904.76
1990-02-271,0901,0901,0901,0903,0005,190.48
1990-02-161,1101,1101,1101,1101,0005,285.71
1990-02-151,1301,1501,1301,1502,0005,476.19
1990-02-141,1601,1601,1601,1603,0005,523.81
1990-02-131,1601,1601,1601,1608,0005,523.81
1990-02-091,1501,1501,1501,15012,0005,476.19
1990-02-081,1501,1501,1501,15017,0005,476.19
1990-02-071,1501,1501,1501,1504,0005,476.19
1990-02-061,1501,1501,1501,1502,0005,476.19
1990-02-051,0601,1501,0601,1503,0005,476.19
1990-02-021,0501,0501,0501,0506,0005,000
1990-02-011,1101,1201,0901,0907,0005,190.48
1990-01-301,1601,1601,1101,1104,0005,285.71
1990-01-291,1501,1501,1501,1505,0005,476.19
1990-01-261,1101,1601,1001,16015,0005,523.81
1990-01-251,0801,1101,0801,11017,0005,285.71
1990-01-241,0501,0501,0501,0502,0005,000
1990-01-231,0501,0501,0501,0501,0005,000
1990-01-191,0401,0401,0401,0403,0004,952.38
1990-01-181,0401,0401,0301,0303,0004,904.76
1990-01-171,0801,0801,0801,0803,0005,142.86
1990-01-161,1001,1001,0701,0707,0005,095.24
1990-01-121,0701,1001,0701,07014,0005,095.24
1990-01-111,0601,0601,0601,0603,0005,047.62
1990-01-101,0601,0601,0401,05018,0005,000
1990-01-091,0401,0501,0401,0509,0005,000
1990-01-081,0001,0601,0001,0606,0005,047.62
1990-01-059959959909902,0004,714.29
1990-01-041,0001,0001,0001,0003,0004,761.90

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