7983 (株)ミロク の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 321 | 321 | 321 | 321 | 5,000 | 1,605 |
| 1994-12-29 | 325 | 325 | 325 | 325 | 4,000 | 1,625 |
| 1994-12-28 | 329 | 329 | 325 | 325 | 5,000 | 1,625 |
| 1994-12-27 | 330 | 330 | 329 | 329 | 9,000 | 1,645 |
| 1994-12-26 | 332 | 333 | 332 | 333 | 2,000 | 1,665 |
| 1994-12-22 | 331 | 331 | 331 | 331 | 5,000 | 1,655 |
| 1994-12-21 | 349 | 349 | 349 | 349 | 60,000 | 1,745 |
| 1994-12-19 | 351 | 351 | 351 | 351 | 1,000 | 1,755 |
| 1994-12-12 | 369 | 369 | 369 | 369 | 1,000 | 1,845 |
| 1994-12-06 | 365 | 372 | 365 | 372 | 7,000 | 1,860 |
| 1994-11-25 | 366 | 370 | 366 | 370 | 4,000 | 1,850 |
| 1994-11-22 | 364 | 364 | 364 | 364 | 1,000 | 1,820 |
| 1994-11-17 | 364 | 364 | 364 | 364 | 1,000 | 1,820 |
| 1994-11-09 | 364 | 364 | 364 | 364 | 1,000 | 1,820 |
| 1994-11-04 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 1994-11-01 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 1994-10-31 | 372 | 372 | 372 | 372 | 1,000 | 1,860 |
| 1994-10-28 | 369 | 369 | 369 | 369 | 2,000 | 1,845 |
| 1994-10-19 | 351 | 351 | 351 | 351 | 1,000 | 1,755 |
| 1994-10-18 | 351 | 351 | 351 | 351 | 6,000 | 1,755 |
| 1994-10-17 | 361 | 361 | 361 | 361 | 2,000 | 1,805 |
| 1994-10-13 | 390 | 390 | 390 | 390 | 3,000 | 1,950 |
| 1994-10-07 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 1994-10-05 | 366 | 366 | 366 | 366 | 1,000 | 1,830 |
| 1994-10-04 | 360 | 360 | 360 | 360 | 70,000 | 1,800 |
| 1994-09-29 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1994-09-21 | 359 | 359 | 359 | 359 | 1,000 | 1,795 |
| 1994-09-20 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 1994-09-05 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 1994-09-02 | 353 | 353 | 353 | 353 | 4,000 | 1,765 |
| 1994-08-29 | 399 | 399 | 380 | 380 | 2,000 | 1,900 |
| 1994-08-26 | 399 | 399 | 399 | 399 | 4,000 | 1,995 |
| 1994-08-12 | 420 | 420 | 420 | 420 | 3,000 | 2,100 |
| 1994-08-01 | 418 | 418 | 418 | 418 | 3,000 | 2,090 |
| 1994-07-28 | 403 | 406 | 403 | 406 | 2,000 | 2,030 |
| 1994-07-27 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1994-07-25 | 390 | 390 | 390 | 390 | 2,000 | 1,950 |
| 1994-07-22 | 390 | 390 | 390 | 390 | 2,000 | 1,950 |
| 1994-07-21 | 391 | 391 | 390 | 390 | 2,000 | 1,950 |
| 1994-07-18 | 386 | 386 | 386 | 386 | 1,000 | 1,930 |
| 1994-07-15 | 383 | 383 | 383 | 383 | 1,000 | 1,915 |
| 1994-07-06 | 381 | 382 | 380 | 382 | 9,000 | 1,910 |
| 1994-07-05 | 383 | 383 | 382 | 382 | 2,000 | 1,910 |
| 1994-07-04 | 375 | 380 | 375 | 380 | 2,000 | 1,900 |
| 1994-07-01 | 390 | 390 | 390 | 390 | 4,000 | 1,950 |
| 1994-06-30 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 1994-06-27 | 395 | 399 | 395 | 399 | 10,000 | 1,995 |
| 1994-06-24 | 395 | 395 | 395 | 395 | 2,000 | 1,975 |
| 1994-06-23 | 395 | 395 | 395 | 395 | 4,000 | 1,975 |
| 1994-06-22 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1994-06-21 | 420 | 420 | 411 | 411 | 2,000 | 2,055 |
| 1994-06-20 | 419 | 419 | 419 | 419 | 23,000 | 2,095 |
| 1994-06-17 | 415 | 419 | 415 | 419 | 12,000 | 2,095 |
| 1994-06-16 | 419 | 419 | 415 | 415 | 11,000 | 2,075 |
| 1994-06-15 | 415 | 415 | 415 | 415 | 4,000 | 2,075 |
| 1994-06-14 | 415 | 415 | 415 | 415 | 2,000 | 2,075 |
| 1994-06-13 | 415 | 415 | 415 | 415 | 2,000 | 2,075 |
| 1994-06-10 | 415 | 419 | 415 | 419 | 6,000 | 2,095 |
| 1994-06-09 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 1994-06-08 | 409 | 409 | 409 | 409 | 1,000 | 2,045 |
| 1994-06-02 | 409 | 409 | 409 | 409 | 1,000 | 2,045 |
| 1994-06-01 | 405 | 409 | 405 | 409 | 3,000 | 2,045 |
| 1994-05-27 | 400 | 403 | 400 | 403 | 3,000 | 2,015 |
| 1994-05-26 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1994-05-25 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 1994-05-20 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
| 1994-05-16 | 419 | 419 | 419 | 419 | 1,000 | 2,095 |
| 1994-05-13 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1994-05-12 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1994-05-11 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1994-05-09 | 399 | 399 | 399 | 399 | 5,000 | 1,995 |
| 1994-04-28 | 398 | 399 | 396 | 399 | 5,000 | 1,995 |
| 1994-04-27 | 393 | 399 | 393 | 398 | 7,000 | 1,990 |
| 1994-04-26 | 393 | 393 | 393 | 393 | 1,000 | 1,965 |
| 1994-04-25 | 393 | 393 | 393 | 393 | 1,000 | 1,965 |
| 1994-04-22 | 384 | 384 | 384 | 384 | 1,000 | 1,920 |
| 1994-04-20 | 384 | 384 | 375 | 375 | 15,000 | 1,875 |
| 1994-04-18 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 1994-04-15 | 373 | 373 | 373 | 373 | 4,000 | 1,865 |
| 1994-04-12 | 372 | 372 | 372 | 372 | 220,000 | 1,860 |
| 1994-04-08 | 371 | 371 | 371 | 371 | 1,000 | 1,855 |
| 1994-04-05 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 1994-04-01 | 370 | 370 | 370 | 370 | 2,000 | 1,850 |
| 1994-03-29 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 1994-03-28 | 373 | 373 | 373 | 373 | 4,000 | 1,865 |
| 1994-03-22 | 371 | 371 | 371 | 371 | 1,000 | 1,855 |
| 1994-03-18 | 374 | 374 | 371 | 371 | 2,000 | 1,855 |
| 1994-03-17 | 377 | 377 | 377 | 377 | 1,000 | 1,885 |
| 1994-03-15 | 387 | 387 | 387 | 387 | 1,000 | 1,935 |
| 1994-03-11 | 387 | 387 | 387 | 387 | 1,000 | 1,935 |
| 1994-03-09 | 387 | 387 | 382 | 387 | 5,000 | 1,935 |
| 1994-03-08 | 370 | 370 | 370 | 370 | 100,000 | 1,850 |
| 1994-03-07 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 1994-03-04 | 370 | 370 | 370 | 370 | 2,000 | 1,850 |
| 1994-03-03 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 1994-03-02 | 370 | 370 | 370 | 370 | 3,000 | 1,850 |
| 1994-02-28 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 1994-02-25 | 370 | 370 | 370 | 370 | 4,000 | 1,850 |
| 1994-02-21 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 1994-02-16 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 1994-02-10 | 367 | 367 | 367 | 367 | 1,000 | 1,835 |
| 1994-02-02 | 368 | 370 | 365 | 370 | 5,000 | 1,850 |
| 1994-01-28 | 350 | 351 | 350 | 351 | 2,000 | 1,755 |
| 1994-01-27 | 351 | 351 | 351 | 351 | 1,000 | 1,755 |
| 1994-01-24 | 351 | 351 | 351 | 351 | 2,000 | 1,755 |
| 1994-01-21 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 1994-01-19 | 351 | 351 | 351 | 351 | 1,000 | 1,755 |
| 1994-01-11 | 351 | 351 | 351 | 351 | 1,000 | 1,755 |
| 1994-01-10 | 358 | 360 | 358 | 360 | 4,000 | 1,800 |
| 1994-01-05 | 361 | 361 | 361 | 361 | 1,000 | 1,805 |
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
