7983 (株)ミロク の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 1991-12-27 | 599 | 600 | 590 | 590 | 6,000 | 2,950 |
| 1991-12-17 | 590 | 600 | 590 | 600 | 3,000 | 3,000 |
| 1991-12-16 | 590 | 590 | 590 | 590 | 2,000 | 2,950 |
| 1991-12-12 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1991-12-09 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1991-12-03 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1991-11-29 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1991-11-28 | 615 | 615 | 600 | 600 | 4,000 | 3,000 |
| 1991-11-27 | 615 | 615 | 615 | 615 | 3,000 | 3,075 |
| 1991-11-18 | 625 | 625 | 625 | 625 | 1,000 | 3,125 |
| 1991-11-14 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 1991-11-13 | 630 | 630 | 630 | 630 | 4,000 | 3,150 |
| 1991-11-08 | 640 | 640 | 640 | 640 | 4,000 | 3,200 |
| 1991-11-06 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 1991-10-30 | 640 | 640 | 640 | 640 | 2,000 | 3,200 |
| 1991-10-28 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 1991-10-25 | 668 | 679 | 650 | 679 | 11,000 | 3,233.33 |
| 1991-10-24 | 689 | 689 | 672 | 672 | 6,000 | 3,200 |
| 1991-10-23 | 689 | 689 | 680 | 689 | 10,000 | 3,280.95 |
| 1991-10-22 | 680 | 680 | 680 | 680 | 2,000 | 3,238.10 |
| 1991-10-18 | 670 | 689 | 668 | 689 | 5,000 | 3,280.95 |
| 1991-10-17 | 689 | 689 | 689 | 689 | 2,000 | 3,280.95 |
| 1991-10-16 | 685 | 685 | 685 | 685 | 1,000 | 3,261.90 |
| 1991-10-11 | 700 | 700 | 700 | 700 | 1,000 | 3,333.33 |
| 1991-10-08 | 700 | 700 | 700 | 700 | 5,000 | 3,333.33 |
| 1991-10-03 | 676 | 700 | 676 | 688 | 5,000 | 3,276.19 |
| 1991-10-02 | 655 | 655 | 655 | 655 | 3,000 | 3,119.05 |
| 1991-10-01 | 630 | 655 | 630 | 655 | 4,000 | 3,119.05 |
| 1991-09-30 | 635 | 635 | 635 | 635 | 1,000 | 3,023.81 |
| 1991-09-27 | 651 | 651 | 650 | 650 | 3,000 | 3,095.24 |
| 1991-09-25 | 646 | 646 | 646 | 646 | 2,000 | 3,076.19 |
| 1991-09-20 | 646 | 646 | 646 | 646 | 1,000 | 3,076.19 |
| 1991-09-19 | 651 | 651 | 651 | 651 | 5,000 | 3,100 |
| 1991-09-18 | 651 | 651 | 651 | 651 | 1,000 | 3,100 |
| 1991-09-12 | 650 | 650 | 650 | 650 | 1,000 | 3,095.24 |
| 1991-09-04 | 670 | 670 | 670 | 670 | 1,000 | 3,190.48 |
| 1991-09-02 | 670 | 670 | 670 | 670 | 2,000 | 3,190.48 |
| 1991-08-30 | 650 | 650 | 650 | 650 | 1,000 | 3,095.24 |
| 1991-08-20 | 650 | 650 | 650 | 650 | 1,000 | 3,095.24 |
| 1991-08-16 | 675 | 675 | 675 | 675 | 1,000 | 3,214.29 |
| 1991-08-13 | 670 | 670 | 670 | 670 | 2,000 | 3,190.48 |
| 1991-08-08 | 670 | 685 | 670 | 670 | 4,000 | 3,190.48 |
| 1991-08-06 | 698 | 698 | 689 | 689 | 12,000 | 3,280.95 |
| 1991-08-05 | 688 | 688 | 688 | 688 | 1,000 | 3,276.19 |
| 1991-08-02 | 668 | 668 | 668 | 668 | 2,000 | 3,180.95 |
| 1991-08-01 | 658 | 658 | 658 | 658 | 1,000 | 3,133.33 |
| 1991-07-25 | 640 | 641 | 640 | 641 | 2,000 | 3,052.38 |
| 1991-07-24 | 650 | 650 | 650 | 650 | 1,000 | 3,095.24 |
| 1991-07-23 | 650 | 650 | 650 | 650 | 1,000 | 3,095.24 |
| 1991-07-22 | 650 | 650 | 650 | 650 | 1,000 | 3,095.24 |
| 1991-07-19 | 650 | 650 | 650 | 650 | 1,000 | 3,095.24 |
| 1991-07-17 | 668 | 669 | 668 | 669 | 2,000 | 3,185.71 |
| 1991-07-16 | 630 | 630 | 630 | 630 | 1,000 | 3,000 |
| 1991-07-12 | 622 | 630 | 622 | 630 | 2,000 | 3,000 |
| 1991-07-11 | 590 | 600 | 590 | 600 | 3,000 | 2,857.14 |
| 1991-07-10 | 580 | 580 | 580 | 580 | 3,000 | 2,761.90 |
| 1991-07-09 | 575 | 575 | 575 | 575 | 1,000 | 2,738.10 |
| 1991-07-05 | 610 | 610 | 603 | 603 | 2,000 | 2,871.43 |
| 1991-07-03 | 621 | 621 | 620 | 620 | 3,000 | 2,952.38 |
| 1991-07-02 | 620 | 620 | 620 | 620 | 2,000 | 2,952.38 |
| 1991-06-28 | 636 | 636 | 636 | 636 | 3,000 | 3,028.57 |
| 1991-06-26 | 640 | 640 | 640 | 640 | 1,000 | 3,047.62 |
| 1991-06-25 | 640 | 640 | 640 | 640 | 2,000 | 3,047.62 |
| 1991-06-24 | 640 | 640 | 640 | 640 | 1,000 | 3,047.62 |
| 1991-06-19 | 645 | 645 | 645 | 645 | 2,000 | 3,071.43 |
| 1991-06-14 | 641 | 641 | 641 | 641 | 2,000 | 3,052.38 |
| 1991-06-12 | 650 | 650 | 640 | 640 | 2,000 | 3,047.62 |
| 1991-06-11 | 650 | 650 | 650 | 650 | 2,000 | 3,095.24 |
| 1991-06-07 | 690 | 690 | 690 | 690 | 1,000 | 3,285.71 |
| 1991-06-05 | 690 | 690 | 690 | 690 | 4,000 | 3,285.71 |
| 1991-05-30 | 690 | 693 | 690 | 693 | 2,000 | 3,300 |
| 1991-05-29 | 720 | 730 | 720 | 730 | 2,000 | 3,476.19 |
| 1991-05-28 | 730 | 730 | 730 | 730 | 1,000 | 3,476.19 |
| 1991-05-24 | 730 | 730 | 730 | 730 | 1,000 | 3,476.19 |
| 1991-05-22 | 730 | 730 | 730 | 730 | 1,000 | 3,476.19 |
| 1991-05-20 | 740 | 740 | 725 | 725 | 7,000 | 3,452.38 |
| 1991-05-17 | 740 | 740 | 740 | 740 | 4,000 | 3,523.81 |
| 1991-05-15 | 740 | 740 | 740 | 740 | 10,000 | 3,523.81 |
| 1991-05-14 | 740 | 740 | 740 | 740 | 3,000 | 3,523.81 |
| 1991-05-13 | 740 | 740 | 740 | 740 | 1,000 | 3,523.81 |
| 1991-05-07 | 730 | 730 | 730 | 730 | 1,000 | 3,476.19 |
| 1991-05-01 | 730 | 730 | 730 | 730 | 1,000 | 3,476.19 |
| 1991-04-26 | 716 | 730 | 716 | 730 | 3,000 | 3,476.19 |
| 1991-04-25 | 711 | 711 | 710 | 710 | 2,000 | 3,380.95 |
| 1991-04-19 | 710 | 710 | 710 | 710 | 1,000 | 3,380.95 |
| 1991-04-18 | 690 | 690 | 690 | 690 | 6,000 | 3,285.71 |
| 1991-04-17 | 690 | 700 | 690 | 690 | 24,000 | 3,285.71 |
| 1991-04-16 | 690 | 690 | 681 | 681 | 6,000 | 3,242.86 |
| 1991-04-15 | 690 | 690 | 690 | 690 | 5,000 | 3,285.71 |
| 1991-04-12 | 690 | 690 | 690 | 690 | 6,000 | 3,285.71 |
| 1991-04-10 | 699 | 699 | 699 | 699 | 1,000 | 3,328.57 |
| 1991-04-09 | 699 | 699 | 699 | 699 | 1,000 | 3,328.57 |
| 1991-04-08 | 699 | 699 | 699 | 699 | 1,000 | 3,328.57 |
| 1991-04-02 | 700 | 700 | 700 | 700 | 1,000 | 3,333.33 |
| 1991-03-29 | 700 | 700 | 690 | 690 | 3,000 | 3,285.71 |
| 1991-03-27 | 728 | 728 | 728 | 728 | 4,000 | 3,466.67 |
| 1991-03-26 | 728 | 728 | 728 | 728 | 2,000 | 3,466.67 |
| 1991-03-20 | 729 | 729 | 728 | 728 | 2,000 | 3,466.67 |
| 1991-03-19 | 725 | 725 | 725 | 725 | 7,000 | 3,452.38 |
| 1991-03-18 | 715 | 721 | 715 | 721 | 3,000 | 3,433.33 |
| 1991-03-15 | 715 | 715 | 715 | 715 | 1,000 | 3,404.76 |
| 1991-03-12 | 715 | 715 | 715 | 715 | 1,000 | 3,404.76 |
| 1991-03-11 | 700 | 715 | 700 | 715 | 3,000 | 3,404.76 |
| 1991-03-08 | 700 | 700 | 700 | 700 | 4,000 | 3,333.33 |
| 1991-03-07 | 690 | 690 | 690 | 690 | 1,000 | 3,285.71 |
| 1991-03-01 | 700 | 700 | 700 | 700 | 1,000 | 3,333.33 |
| 1991-02-27 | 690 | 690 | 690 | 690 | 1,000 | 3,285.71 |
| 1991-02-26 | 690 | 690 | 690 | 690 | 2,000 | 3,285.71 |
| 1991-02-22 | 685 | 695 | 685 | 694 | 6,000 | 3,304.76 |
| 1991-02-19 | 689 | 689 | 689 | 689 | 1,000 | 3,280.95 |
| 1991-02-18 | 669 | 669 | 669 | 669 | 6,000 | 3,185.71 |
| 1991-02-15 | 630 | 630 | 630 | 630 | 1,000 | 3,000 |
| 1991-02-14 | 615 | 615 | 615 | 615 | 3,000 | 2,928.57 |
| 1991-02-13 | 610 | 615 | 600 | 600 | 26,000 | 2,857.14 |
| 1991-02-12 | 602 | 606 | 602 | 603 | 6,000 | 2,871.43 |
| 1991-02-08 | 600 | 600 | 600 | 600 | 1,000 | 2,857.14 |
| 1991-02-06 | 607 | 607 | 600 | 600 | 3,000 | 2,857.14 |
| 1991-02-04 | 590 | 600 | 590 | 600 | 52,000 | 2,857.14 |
| 1991-02-01 | 600 | 600 | 600 | 600 | 5,000 | 2,857.14 |
| 1991-01-29 | 600 | 600 | 600 | 600 | 5,000 | 2,857.14 |
| 1991-01-25 | 590 | 590 | 590 | 590 | 3,000 | 2,809.52 |
| 1991-01-17 | 600 | 600 | 600 | 600 | 3,000 | 2,857.14 |
| 1991-01-16 | 610 | 610 | 610 | 610 | 1,000 | 2,904.76 |
| 1991-01-14 | 600 | 600 | 600 | 600 | 11,000 | 2,857.14 |
| 1991-01-10 | 600 | 600 | 600 | 600 | 1,000 | 2,857.14 |
| 1991-01-09 | 615 | 615 | 610 | 610 | 2,000 | 2,904.76 |
| 1991-01-07 | 650 | 650 | 650 | 650 | 1,000 | 3,095.24 |
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
