7983 (株)ミロク の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 348 | 348 | 340 | 340 | 2,000 | 1,700 |
| 1993-12-27 | 348 | 348 | 348 | 348 | 1,000 | 1,740 |
| 1993-12-24 | 348 | 348 | 348 | 348 | 2,000 | 1,740 |
| 1993-12-16 | 348 | 348 | 348 | 348 | 1,000 | 1,740 |
| 1993-12-15 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 1993-12-09 | 330 | 330 | 330 | 330 | 9,000 | 1,650 |
| 1993-12-07 | 335 | 335 | 335 | 335 | 2,000 | 1,675 |
| 1993-12-03 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 1993-12-02 | 323 | 323 | 323 | 323 | 1,000 | 1,615 |
| 1993-12-01 | 323 | 323 | 323 | 323 | 1,000 | 1,615 |
| 1993-11-26 | 323 | 323 | 323 | 323 | 3,000 | 1,615 |
| 1993-11-24 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 1993-11-22 | 320 | 321 | 320 | 321 | 2,000 | 1,605 |
| 1993-11-15 | 323 | 323 | 323 | 323 | 1,000 | 1,615 |
| 1993-11-12 | 313 | 313 | 313 | 313 | 1,000 | 1,565 |
| 1993-11-11 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 1993-11-09 | 316 | 316 | 312 | 312 | 2,000 | 1,560 |
| 1993-11-08 | 313 | 313 | 313 | 313 | 1,000 | 1,565 |
| 1993-11-05 | 314 | 314 | 314 | 314 | 1,000 | 1,570 |
| 1993-11-04 | 311 | 311 | 311 | 311 | 19,000 | 1,555 |
| 1993-11-02 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 1993-11-01 | 360 | 360 | 360 | 360 | 4,000 | 1,800 |
| 1993-10-29 | 360 | 360 | 360 | 360 | 4,000 | 1,800 |
| 1993-10-28 | 370 | 370 | 370 | 370 | 2,000 | 1,850 |
| 1993-10-27 | 380 | 380 | 380 | 380 | 3,000 | 1,900 |
| 1993-10-25 | 371 | 371 | 371 | 371 | 4,000 | 1,855 |
| 1993-10-22 | 370 | 370 | 370 | 370 | 7,000 | 1,850 |
| 1993-10-19 | 369 | 369 | 369 | 369 | 1,000 | 1,845 |
| 1993-10-18 | 366 | 366 | 366 | 366 | 1,000 | 1,830 |
| 1993-10-15 | 380 | 380 | 379 | 379 | 5,000 | 1,895 |
| 1993-10-14 | 380 | 380 | 380 | 380 | 3,000 | 1,900 |
| 1993-10-13 | 390 | 390 | 390 | 390 | 4,000 | 1,950 |
| 1993-09-30 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 1993-09-29 | 390 | 390 | 390 | 390 | 2,000 | 1,950 |
| 1993-09-27 | 420 | 420 | 420 | 420 | 3,000 | 2,100 |
| 1993-09-24 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 1993-09-20 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
| 1993-09-16 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 1993-09-14 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 1993-09-10 | 420 | 420 | 420 | 420 | 3,000 | 2,100 |
| 1993-09-09 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 1993-09-07 | 425 | 425 | 420 | 420 | 3,000 | 2,100 |
| 1993-08-27 | 445 | 445 | 445 | 445 | 2,000 | 2,225 |
| 1993-08-24 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 1993-08-23 | 441 | 441 | 441 | 441 | 1,000 | 2,205 |
| 1993-08-10 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 1993-08-09 | 450 | 450 | 450 | 450 | 6,000 | 2,250 |
| 1993-07-27 | 450 | 450 | 441 | 450 | 11,000 | 2,250 |
| 1993-07-20 | 445 | 445 | 445 | 445 | 1,000 | 2,225 |
| 1993-07-13 | 473 | 473 | 473 | 473 | 1,000 | 2,365 |
| 1993-07-07 | 479 | 479 | 479 | 479 | 1,000 | 2,395 |
| 1993-07-05 | 461 | 461 | 460 | 460 | 3,000 | 2,300 |
| 1993-07-02 | 457 | 460 | 455 | 460 | 4,000 | 2,300 |
| 1993-07-01 | 450 | 450 | 450 | 450 | 3,000 | 2,250 |
| 1993-06-30 | 447 | 447 | 447 | 447 | 4,000 | 2,235 |
| 1993-06-29 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 1993-06-28 | 486 | 487 | 486 | 487 | 3,000 | 2,435 |
| 1993-06-25 | 489 | 489 | 489 | 489 | 1,000 | 2,445 |
| 1993-06-24 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 1993-06-23 | 480 | 480 | 480 | 480 | 2,000 | 2,400 |
| 1993-06-22 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 1993-06-18 | 526 | 526 | 526 | 526 | 1,000 | 2,630 |
| 1993-06-17 | 495 | 495 | 495 | 495 | 5,000 | 2,475 |
| 1993-06-16 | 540 | 540 | 540 | 540 | 5,000 | 2,700 |
| 1993-06-15 | 550 | 550 | 548 | 548 | 4,000 | 2,740 |
| 1993-06-14 | 565 | 565 | 565 | 565 | 1,000 | 2,825 |
| 1993-06-11 | 565 | 565 | 565 | 565 | 3,000 | 2,825 |
| 1993-06-10 | 563 | 565 | 563 | 565 | 6,000 | 2,825 |
| 1993-06-08 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 1993-06-07 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 1993-06-04 | 570 | 571 | 570 | 570 | 5,000 | 2,850 |
| 1993-06-03 | 590 | 590 | 589 | 589 | 3,000 | 2,945 |
| 1993-06-02 | 596 | 596 | 596 | 596 | 1,000 | 2,980 |
| 1993-06-01 | 596 | 596 | 596 | 596 | 4,000 | 2,980 |
| 1993-05-31 | 627 | 627 | 606 | 606 | 13,000 | 3,030 |
| 1993-05-28 | 640 | 640 | 625 | 635 | 22,000 | 3,175 |
| 1993-05-27 | 594 | 620 | 590 | 620 | 40,000 | 3,100 |
| 1993-05-26 | 568 | 580 | 568 | 579 | 7,000 | 2,895 |
| 1993-05-25 | 568 | 570 | 568 | 568 | 7,000 | 2,840 |
| 1993-05-24 | 560 | 569 | 560 | 568 | 4,000 | 2,840 |
| 1993-05-21 | 562 | 562 | 540 | 540 | 5,000 | 2,700 |
| 1993-05-20 | 540 | 560 | 540 | 560 | 8,000 | 2,800 |
| 1993-05-19 | 533 | 540 | 533 | 540 | 3,000 | 2,700 |
| 1993-05-18 | 566 | 566 | 557 | 558 | 11,000 | 2,790 |
| 1993-05-17 | 569 | 569 | 560 | 566 | 7,000 | 2,830 |
| 1993-05-14 | 530 | 581 | 530 | 569 | 94,000 | 2,845 |
| 1993-05-13 | 503 | 520 | 503 | 520 | 54,000 | 2,600 |
| 1993-05-12 | 510 | 510 | 501 | 505 | 36,000 | 2,525 |
| 1993-05-11 | 492 | 510 | 492 | 507 | 24,000 | 2,535 |
| 1993-05-10 | 465 | 480 | 465 | 480 | 36,000 | 2,400 |
| 1993-05-07 | 453 | 460 | 453 | 460 | 27,000 | 2,300 |
| 1993-05-06 | 451 | 452 | 451 | 452 | 4,000 | 2,260 |
| 1993-04-28 | 450 | 450 | 450 | 450 | 4,000 | 2,250 |
| 1993-04-27 | 460 | 460 | 460 | 460 | 5,000 | 2,300 |
| 1993-04-23 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 1993-04-20 | 478 | 478 | 475 | 475 | 3,000 | 2,375 |
| 1993-04-19 | 478 | 478 | 475 | 475 | 2,000 | 2,375 |
| 1993-04-16 | 475 | 475 | 475 | 475 | 2,000 | 2,375 |
| 1993-04-15 | 474 | 475 | 473 | 475 | 3,000 | 2,375 |
| 1993-04-14 | 477 | 477 | 477 | 477 | 2,000 | 2,385 |
| 1993-04-13 | 449 | 449 | 449 | 449 | 1,000 | 2,245 |
| 1993-04-12 | 448 | 449 | 448 | 448 | 4,000 | 2,240 |
| 1993-04-09 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 1993-04-07 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 1993-04-05 | 431 | 431 | 431 | 431 | 1,000 | 2,155 |
| 1993-04-02 | 430 | 430 | 430 | 430 | 4,000 | 2,150 |
| 1993-04-01 | 428 | 428 | 428 | 428 | 1,000 | 2,140 |
| 1993-03-31 | 433 | 434 | 433 | 433 | 6,000 | 2,165 |
| 1993-03-30 | 430 | 435 | 430 | 430 | 15,000 | 2,150 |
| 1993-03-29 | 430 | 430 | 430 | 430 | 3,000 | 2,150 |
| 1993-03-26 | 430 | 430 | 420 | 420 | 5,000 | 2,100 |
| 1993-03-25 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 1993-03-24 | 430 | 430 | 430 | 430 | 3,000 | 2,150 |
| 1993-03-23 | 430 | 430 | 430 | 430 | 2,000 | 2,150 |
| 1993-03-22 | 433 | 433 | 430 | 430 | 3,000 | 2,150 |
| 1993-03-19 | 430 | 430 | 430 | 430 | 4,000 | 2,150 |
| 1993-03-18 | 420 | 426 | 420 | 426 | 2,000 | 2,130 |
| 1993-03-17 | 420 | 420 | 420 | 420 | 6,000 | 2,100 |
| 1993-03-16 | 420 | 420 | 420 | 420 | 4,000 | 2,100 |
| 1993-03-15 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 1993-03-08 | 380 | 381 | 380 | 381 | 4,000 | 1,905 |
| 1993-03-04 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 1993-03-02 | 380 | 380 | 380 | 380 | 10,000 | 1,900 |
| 1993-03-01 | 378 | 380 | 377 | 380 | 132,000 | 1,900 |
| 1993-02-26 | 378 | 378 | 378 | 378 | 115,000 | 1,890 |
| 1993-02-23 | 380 | 380 | 380 | 380 | 5,000 | 1,900 |
| 1993-02-22 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 1993-02-19 | 390 | 390 | 380 | 380 | 3,000 | 1,900 |
| 1993-02-16 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1993-02-08 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1993-02-05 | 399 | 399 | 399 | 399 | 3,000 | 1,995 |
| 1993-02-04 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 1993-02-03 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1993-02-01 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1993-01-29 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 1993-01-28 | 387 | 387 | 387 | 387 | 1,000 | 1,935 |
| 1993-01-27 | 399 | 400 | 390 | 390 | 4,000 | 1,950 |
| 1993-01-18 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1993-01-14 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 1993-01-05 | 394 | 400 | 394 | 400 | 4,000 | 2,000 |
| 1993-01-04 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
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
