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 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 660 | 660 | 660 | 660 | 1,000 | 3,142.86 |
| 1990-12-25 | 660 | 660 | 630 | 630 | 2,000 | 3,000 |
| 1990-12-18 | 650 | 650 | 650 | 650 | 2,000 | 3,095.24 |
| 1990-12-14 | 675 | 675 | 650 | 650 | 2,000 | 3,095.24 |
| 1990-12-13 | 675 | 675 | 675 | 675 | 1,000 | 3,214.29 |
| 1990-12-12 | 645 | 645 | 645 | 645 | 1,000 | 3,071.43 |
| 1990-12-07 | 640 | 640 | 630 | 630 | 9,000 | 3,000 |
| 1990-12-06 | 640 | 640 | 640 | 640 | 1,000 | 3,047.62 |
| 1990-12-04 | 660 | 660 | 660 | 660 | 2,000 | 3,142.86 |
| 1990-12-03 | 690 | 690 | 670 | 670 | 3,000 | 3,190.48 |
| 1990-11-29 | 750 | 750 | 750 | 750 | 2,000 | 3,571.43 |
| 1990-11-28 | 750 | 759 | 750 | 759 | 14,000 | 3,614.29 |
| 1990-11-27 | 780 | 790 | 780 | 790 | 23,000 | 3,761.90 |
| 1990-11-26 | 785 | 785 | 785 | 785 | 1,000 | 3,738.10 |
| 1990-11-14 | 815 | 815 | 815 | 815 | 2,000 | 3,880.95 |
| 1990-11-13 | 815 | 825 | 815 | 825 | 4,000 | 3,928.57 |
| 1990-11-09 | 810 | 820 | 810 | 820 | 3,000 | 3,904.76 |
| 1990-11-08 | 830 | 830 | 820 | 820 | 23,000 | 3,904.76 |
| 1990-11-07 | 815 | 825 | 815 | 825 | 6,000 | 3,928.57 |
| 1990-11-06 | 815 | 819 | 813 | 815 | 73,000 | 3,880.95 |
| 1990-11-05 | 821 | 821 | 815 | 815 | 20,000 | 3,880.95 |
| 1990-11-02 | 820 | 820 | 820 | 820 | 1,000 | 3,904.76 |
| 1990-11-01 | 815 | 815 | 815 | 815 | 2,000 | 3,880.95 |
| 1990-10-30 | 820 | 820 | 820 | 820 | 3,000 | 3,904.76 |
| 1990-10-29 | 825 | 825 | 820 | 820 | 3,000 | 3,904.76 |
| 1990-10-25 | 810 | 810 | 810 | 810 | 1,000 | 3,857.14 |
| 1990-10-23 | 800 | 810 | 800 | 810 | 11,000 | 3,857.14 |
| 1990-10-04 | 820 | 820 | 820 | 820 | 1,000 | 3,904.76 |
| 1990-10-03 | 810 | 820 | 810 | 820 | 2,000 | 3,904.76 |
| 1990-09-21 | 850 | 850 | 850 | 850 | 1,000 | 4,047.62 |
| 1990-09-20 | 872 | 880 | 872 | 880 | 6,000 | 4,190.48 |
| 1990-09-19 | 880 | 880 | 880 | 880 | 1,000 | 4,190.48 |
| 1990-09-14 | 935 | 940 | 935 | 940 | 2,000 | 4,476.19 |
| 1990-09-13 | 935 | 935 | 935 | 935 | 1,000 | 4,452.38 |
| 1990-09-07 | 920 | 920 | 920 | 920 | 1,000 | 4,380.95 |
| 1990-09-04 | 975 | 975 | 975 | 975 | 1,000 | 4,642.86 |
| 1990-09-03 | 970 | 970 | 970 | 970 | 2,000 | 4,619.05 |
| 1990-08-31 | 970 | 970 | 970 | 970 | 1,000 | 4,619.05 |
| 1990-08-29 | 970 | 970 | 970 | 970 | 2,000 | 4,619.05 |
| 1990-08-28 | 970 | 970 | 970 | 970 | 1,000 | 4,619.05 |
| 1990-08-24 | 970 | 970 | 970 | 970 | 1,000 | 4,619.05 |
| 1990-08-16 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 4,857.14 |
| 1990-08-14 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 4,857.14 |
| 1990-08-10 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 5,000 |
| 1990-08-07 | 990 | 990 | 990 | 990 | 1,000 | 4,714.29 |
| 1990-08-06 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 5,142.86 |
| 1990-08-03 | 1,130 | 1,130 | 1,070 | 1,080 | 8,000 | 5,142.86 |
| 1990-08-02 | 1,140 | 1,140 | 1,130 | 1,130 | 11,000 | 5,380.95 |
| 1990-08-01 | 1,160 | 1,160 | 1,120 | 1,120 | 3,000 | 5,333.33 |
| 1990-07-31 | 1,180 | 1,190 | 1,180 | 1,180 | 10,000 | 5,619.05 |
| 1990-07-30 | 1,190 | 1,190 | 1,180 | 1,180 | 2,000 | 5,619.05 |
| 1990-07-27 | 1,160 | 1,160 | 1,160 | 1,160 | 7,000 | 5,523.81 |
| 1990-07-26 | 1,190 | 1,190 | 1,150 | 1,160 | 6,000 | 5,523.81 |
| 1990-07-25 | 1,180 | 1,190 | 1,180 | 1,190 | 10,000 | 5,666.67 |
| 1990-07-24 | 1,190 | 1,190 | 1,170 | 1,170 | 6,000 | 5,571.43 |
| 1990-07-23 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 5,619.05 |
| 1990-07-20 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 5,714.29 |
| 1990-07-19 | 1,220 | 1,220 | 1,220 | 1,220 | 4,000 | 5,809.52 |
| 1990-07-18 | 1,250 | 1,250 | 1,190 | 1,200 | 10,000 | 5,714.29 |
| 1990-07-17 | 1,200 | 1,250 | 1,200 | 1,250 | 25,000 | 5,952.38 |
| 1990-07-16 | 1,190 | 1,200 | 1,190 | 1,190 | 9,000 | 5,666.67 |
| 1990-07-13 | 1,150 | 1,160 | 1,150 | 1,160 | 19,000 | 5,523.81 |
| 1990-07-12 | 1,130 | 1,140 | 1,130 | 1,140 | 5,000 | 5,428.57 |
| 1990-07-11 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 5,380.95 |
| 1990-07-10 | 1,150 | 1,150 | 1,140 | 1,140 | 5,000 | 5,428.57 |
| 1990-07-09 | 1,150 | 1,190 | 1,150 | 1,150 | 10,000 | 5,476.19 |
| 1990-07-06 | 1,120 | 1,120 | 1,120 | 1,120 | 8,000 | 5,333.33 |
| 1990-07-05 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 5,333.33 |
| 1990-07-04 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 5,238.10 |
| 1990-07-03 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 5,333.33 |
| 1990-06-28 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 5,333.33 |
| 1990-06-27 | 1,170 | 1,170 | 1,100 | 1,100 | 7,000 | 5,238.10 |
| 1990-06-26 | 1,170 | 1,170 | 1,170 | 1,170 | 5,000 | 5,571.43 |
| 1990-06-25 | 1,190 | 1,190 | 1,160 | 1,170 | 11,000 | 5,571.43 |
| 1990-06-22 | 1,190 | 1,190 | 1,180 | 1,190 | 20,000 | 5,666.67 |
| 1990-06-21 | 1,130 | 1,190 | 1,130 | 1,190 | 20,000 | 5,666.67 |
| 1990-06-20 | 1,150 | 1,150 | 1,140 | 1,140 | 11,000 | 5,428.57 |
| 1990-06-19 | 1,100 | 1,120 | 1,100 | 1,120 | 12,000 | 5,333.33 |
| 1990-06-18 | 1,080 | 1,090 | 1,080 | 1,090 | 3,000 | 5,190.48 |
| 1990-06-15 | 1,080 | 1,080 | 1,080 | 1,080 | 7,000 | 5,142.86 |
| 1990-06-14 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 | 5,142.86 |
| 1990-06-13 | 1,070 | 1,080 | 1,070 | 1,070 | 4,000 | 5,095.24 |
| 1990-06-12 | 1,080 | 1,100 | 1,060 | 1,060 | 8,000 | 5,047.62 |
| 1990-06-11 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 5,190.48 |
| 1990-06-07 | 1,080 | 1,100 | 1,080 | 1,080 | 7,000 | 5,142.86 |
| 1990-06-06 | 1,100 | 1,100 | 1,080 | 1,080 | 7,000 | 5,142.86 |
| 1990-06-05 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 5,238.10 |
| 1990-06-04 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 4,809.52 |
| 1990-06-01 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 4,809.52 |
| 1990-05-31 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 4,809.52 |
| 1990-05-30 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 4,761.90 |
| 1990-05-29 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 | 4,761.90 |
| 1990-05-28 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 4,809.52 |
| 1990-05-25 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 4,809.52 |
| 1990-05-24 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 4,904.76 |
| 1990-05-23 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 4,857.14 |
| 1990-05-22 | 1,100 | 1,100 | 1,010 | 1,010 | 7,000 | 4,809.52 |
| 1990-05-21 | 1,000 | 1,050 | 1,000 | 1,050 | 15,000 | 5,000 |
| 1990-05-18 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 4,761.90 |
| 1990-05-17 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 4,761.90 |
| 1990-05-16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 4,761.90 |
| 1990-05-15 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 4,761.90 |
| 1990-05-09 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 4,761.90 |
| 1990-05-07 | 990 | 990 | 980 | 980 | 3,000 | 4,666.67 |
| 1990-05-02 | 990 | 990 | 990 | 990 | 1,000 | 4,714.29 |
| 1990-04-26 | 990 | 990 | 990 | 990 | 1,000 | 4,714.29 |
| 1990-04-25 | 990 | 990 | 990 | 990 | 1,000 | 4,714.29 |
| 1990-04-24 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 4,761.90 |
| 1990-04-18 | 1,020 | 1,020 | 1,000 | 1,000 | 4,000 | 4,761.90 |
| 1990-04-17 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 4,904.76 |
| 1990-04-11 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 5,000 |
| 1990-04-09 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 4,857.14 |
| 1990-04-06 | 975 | 980 | 975 | 980 | 5,000 | 4,666.67 |
| 1990-04-05 | 980 | 980 | 980 | 980 | 1,000 | 4,666.67 |
| 1990-04-04 | 1,030 | 1,030 | 1,000 | 1,000 | 5,000 | 4,761.90 |
| 1990-04-03 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 4,904.76 |
| 1990-04-02 | 1,150 | 1,150 | 1,030 | 1,080 | 15,000 | 5,142.86 |
| 1990-03-30 | 1,140 | 1,170 | 1,140 | 1,150 | 31,000 | 5,476.19 |
| 1990-03-29 | 1,090 | 1,130 | 1,090 | 1,130 | 9,000 | 5,380.95 |
| 1990-03-28 | 1,080 | 1,080 | 1,070 | 1,080 | 9,000 | 5,142.86 |
| 1990-03-27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 4,761.90 |
| 1990-03-26 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 4,761.90 |
| 1990-03-22 | 1,000 | 1,000 | 995 | 995 | 3,000 | 4,738.10 |
| 1990-03-20 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 4,761.90 |
| 1990-03-19 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 4,761.90 |
| 1990-03-16 | 1,090 | 1,090 | 1,030 | 1,030 | 6,000 | 4,904.76 |
| 1990-03-15 | 1,130 | 1,130 | 1,120 | 1,120 | 3,000 | 5,333.33 |
| 1990-03-14 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 | 5,476.19 |
| 1990-03-13 | 1,100 | 1,150 | 1,100 | 1,150 | 11,000 | 5,476.19 |
| 1990-03-12 | 1,100 | 1,100 | 1,100 | 1,100 | 10,000 | 5,238.10 |
| 1990-03-09 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 5,000 |
| 1990-03-08 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 5,000 |
| 1990-03-07 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 4,952.38 |
| 1990-03-05 | 1,050 | 1,050 | 1,030 | 1,030 | 3,000 | 4,904.76 |
| 1990-03-02 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 4,904.76 |
| 1990-03-01 | 1,060 | 1,060 | 1,030 | 1,030 | 3,000 | 4,904.76 |
| 1990-02-27 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 5,190.48 |
| 1990-02-16 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 5,285.71 |
| 1990-02-15 | 1,130 | 1,150 | 1,130 | 1,150 | 2,000 | 5,476.19 |
| 1990-02-14 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 5,523.81 |
| 1990-02-13 | 1,160 | 1,160 | 1,160 | 1,160 | 8,000 | 5,523.81 |
| 1990-02-09 | 1,150 | 1,150 | 1,150 | 1,150 | 12,000 | 5,476.19 |
| 1990-02-08 | 1,150 | 1,150 | 1,150 | 1,150 | 17,000 | 5,476.19 |
| 1990-02-07 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 5,476.19 |
| 1990-02-06 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 5,476.19 |
| 1990-02-05 | 1,060 | 1,150 | 1,060 | 1,150 | 3,000 | 5,476.19 |
| 1990-02-02 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 | 5,000 |
| 1990-02-01 | 1,110 | 1,120 | 1,090 | 1,090 | 7,000 | 5,190.48 |
| 1990-01-30 | 1,160 | 1,160 | 1,110 | 1,110 | 4,000 | 5,285.71 |
| 1990-01-29 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 5,476.19 |
| 1990-01-26 | 1,110 | 1,160 | 1,100 | 1,160 | 15,000 | 5,523.81 |
| 1990-01-25 | 1,080 | 1,110 | 1,080 | 1,110 | 17,000 | 5,285.71 |
| 1990-01-24 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 5,000 |
| 1990-01-23 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 5,000 |
| 1990-01-19 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 4,952.38 |
| 1990-01-18 | 1,040 | 1,040 | 1,030 | 1,030 | 3,000 | 4,904.76 |
| 1990-01-17 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 5,142.86 |
| 1990-01-16 | 1,100 | 1,100 | 1,070 | 1,070 | 7,000 | 5,095.24 |
| 1990-01-12 | 1,070 | 1,100 | 1,070 | 1,070 | 14,000 | 5,095.24 |
| 1990-01-11 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 5,047.62 |
| 1990-01-10 | 1,060 | 1,060 | 1,040 | 1,050 | 18,000 | 5,000 |
| 1990-01-09 | 1,040 | 1,050 | 1,040 | 1,050 | 9,000 | 5,000 |
| 1990-01-08 | 1,000 | 1,060 | 1,000 | 1,060 | 6,000 | 5,047.62 |
| 1990-01-05 | 995 | 995 | 990 | 990 | 2,000 | 4,714.29 |
| 1990-01-04 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 4,761.90 |
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
