7983 (株)ミロク の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1992-12-29 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 1992-12-28 | 403 | 403 | 400 | 400 | 6,000 | 2,000 |
| 1992-12-25 | 403 | 403 | 400 | 400 | 22,000 | 2,000 |
| 1992-12-17 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1992-12-16 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 1992-12-10 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1992-12-08 | 408 | 408 | 408 | 408 | 1,000 | 2,040 |
| 1992-12-07 | 408 | 408 | 408 | 408 | 1,000 | 2,040 |
| 1992-12-04 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1992-12-02 | 410 | 410 | 408 | 408 | 4,000 | 2,040 |
| 1992-11-24 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1992-11-18 | 350 | 350 | 344 | 345 | 5,000 | 1,725 |
| 1992-11-17 | 357 | 365 | 357 | 365 | 10,000 | 1,825 |
| 1992-11-13 | 365 | 366 | 365 | 366 | 3,000 | 1,830 |
| 1992-11-11 | 398 | 398 | 398 | 398 | 4,000 | 1,990 |
| 1992-11-10 | 401 | 401 | 401 | 401 | 2,000 | 2,005 |
| 1992-11-09 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 1992-11-06 | 422 | 422 | 422 | 422 | 2,000 | 2,110 |
| 1992-11-04 | 422 | 422 | 422 | 422 | 1,000 | 2,110 |
| 1992-10-27 | 433 | 433 | 433 | 433 | 3,000 | 2,165 |
| 1992-10-23 | 433 | 433 | 433 | 433 | 1,000 | 2,165 |
| 1992-10-22 | 426 | 426 | 426 | 426 | 2,000 | 2,130 |
| 1992-10-09 | 435 | 435 | 435 | 435 | 1,000 | 2,175 |
| 1992-10-08 | 432 | 432 | 432 | 432 | 1,000 | 2,160 |
| 1992-10-05 | 436 | 436 | 435 | 435 | 7,000 | 2,175 |
| 1992-10-02 | 435 | 435 | 435 | 435 | 2,000 | 2,175 |
| 1992-09-30 | 440 | 440 | 440 | 440 | 2,000 | 2,200 |
| 1992-09-29 | 440 | 440 | 440 | 440 | 3,000 | 2,200 |
| 1992-09-28 | 435 | 435 | 435 | 435 | 2,000 | 2,175 |
| 1992-09-21 | 435 | 435 | 435 | 435 | 3,000 | 2,175 |
| 1992-09-11 | 435 | 435 | 435 | 435 | 2,000 | 2,175 |
| 1992-09-10 | 435 | 435 | 435 | 435 | 2,000 | 2,175 |
| 1992-09-08 | 435 | 440 | 435 | 435 | 10,000 | 2,175 |
| 1992-09-07 | 430 | 430 | 430 | 430 | 2,000 | 2,150 |
| 1992-09-01 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 1992-08-27 | 400 | 400 | 400 | 400 | 4,000 | 2,000 |
| 1992-08-20 | 390 | 390 | 390 | 390 | 5,000 | 1,950 |
| 1992-08-19 | 384 | 384 | 384 | 384 | 5,000 | 1,920 |
| 1992-08-18 | 387 | 387 | 387 | 387 | 4,000 | 1,935 |
| 1992-08-13 | 448 | 448 | 448 | 448 | 3,000 | 2,240 |
| 1992-08-11 | 463 | 463 | 463 | 463 | 1,000 | 2,315 |
| 1992-08-06 | 481 | 481 | 481 | 481 | 4,000 | 2,405 |
| 1992-08-05 | 487 | 487 | 487 | 487 | 1,000 | 2,435 |
| 1992-08-03 | 496 | 496 | 496 | 496 | 1,000 | 2,480 |
| 1992-07-27 | 490 | 496 | 490 | 496 | 4,000 | 2,480 |
| 1992-07-20 | 500 | 500 | 495 | 495 | 6,000 | 2,475 |
| 1992-07-16 | 520 | 520 | 520 | 520 | 2,000 | 2,600 |
| 1992-07-15 | 515 | 515 | 515 | 515 | 2,000 | 2,575 |
| 1992-07-13 | 520 | 520 | 520 | 520 | 2,000 | 2,600 |
| 1992-07-03 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 1992-06-26 | 510 | 510 | 510 | 510 | 4,000 | 2,550 |
| 1992-06-25 | 500 | 500 | 500 | 500 | 5,000 | 2,500 |
| 1992-06-23 | 515 | 515 | 515 | 515 | 5,000 | 2,575 |
| 1992-06-08 | 520 | 520 | 520 | 520 | 2,000 | 2,600 |
| 1992-06-04 | 520 | 520 | 520 | 520 | 2,000 | 2,600 |
| 1992-05-15 | 520 | 521 | 520 | 520 | 5,000 | 2,600 |
| 1992-05-13 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 1992-05-11 | 507 | 507 | 507 | 507 | 1,000 | 2,535 |
| 1992-05-01 | 505 | 505 | 505 | 505 | 2,000 | 2,525 |
| 1992-04-30 | 495 | 505 | 495 | 505 | 2,000 | 2,525 |
| 1992-04-28 | 500 | 500 | 500 | 500 | 3,000 | 2,500 |
| 1992-04-27 | 500 | 500 | 500 | 500 | 3,000 | 2,500 |
| 1992-04-21 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1992-04-16 | 515 | 515 | 515 | 515 | 1,000 | 2,575 |
| 1992-04-15 | 530 | 530 | 530 | 530 | 6,000 | 2,650 |
| 1992-04-14 | 550 | 550 | 550 | 550 | 14,000 | 2,750 |
| 1992-04-09 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1992-04-02 | 551 | 551 | 551 | 551 | 3,000 | 2,755 |
| 1992-04-01 | 551 | 551 | 551 | 551 | 2,000 | 2,755 |
| 1992-03-31 | 551 | 551 | 551 | 551 | 2,000 | 2,755 |
| 1992-03-27 | 551 | 551 | 551 | 551 | 2,000 | 2,755 |
| 1992-03-23 | 550 | 550 | 550 | 550 | 4,000 | 2,750 |
| 1992-03-10 | 551 | 551 | 550 | 550 | 5,000 | 2,750 |
| 1992-03-09 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 1992-03-04 | 551 | 551 | 551 | 551 | 1,000 | 2,755 |
| 1992-03-02 | 554 | 554 | 554 | 554 | 3,000 | 2,770 |
| 1992-02-28 | 559 | 559 | 559 | 559 | 1,000 | 2,795 |
| 1992-02-27 | 558 | 558 | 558 | 558 | 2,000 | 2,790 |
| 1992-02-21 | 559 | 559 | 559 | 559 | 1,000 | 2,795 |
| 1992-02-18 | 560 | 560 | 559 | 559 | 3,000 | 2,795 |
| 1992-02-04 | 550 | 560 | 550 | 560 | 3,000 | 2,800 |
| 1992-01-31 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 1992-01-30 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 1992-01-27 | 578 | 578 | 577 | 577 | 3,000 | 2,885 |
| 1992-01-17 | 578 | 578 | 578 | 578 | 1,000 | 2,890 |
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
