7983 (株)ミロク の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 339 | 339 | 339 | 339 | 2,000 | 1,695 |
| 1995-12-28 | 332 | 335 | 330 | 330 | 5,000 | 1,650 |
| 1995-12-27 | 335 | 335 | 335 | 335 | 5,000 | 1,675 |
| 1995-12-26 | 324 | 325 | 321 | 321 | 6,000 | 1,605 |
| 1995-12-25 | 306 | 311 | 306 | 311 | 5,000 | 1,555 |
| 1995-12-22 | 305 | 305 | 305 | 305 | 6,000 | 1,525 |
| 1995-12-21 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1995-12-20 | 300 | 300 | 300 | 300 | 4,000 | 1,500 |
| 1995-12-19 | 300 | 300 | 291 | 300 | 4,000 | 1,500 |
| 1995-12-15 | 293 | 300 | 293 | 300 | 2,000 | 1,500 |
| 1995-12-14 | 293 | 293 | 293 | 293 | 1,000 | 1,465 |
| 1995-12-13 | 293 | 293 | 293 | 293 | 2,000 | 1,465 |
| 1995-12-08 | 285 | 285 | 285 | 285 | 5,000 | 1,425 |
| 1995-12-06 | 281 | 281 | 281 | 281 | 1,000 | 1,405 |
| 1995-11-30 | 276 | 276 | 276 | 276 | 1,000 | 1,380 |
| 1995-11-28 | 275 | 275 | 275 | 275 | 2,000 | 1,375 |
| 1995-11-27 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 1995-11-21 | 270 | 270 | 270 | 270 | 5,000 | 1,350 |
| 1995-11-17 | 273 | 273 | 273 | 273 | 1,000 | 1,365 |
| 1995-11-13 | 251 | 251 | 250 | 250 | 2,000 | 1,250 |
| 1995-11-01 | 275 | 275 | 275 | 275 | 2,000 | 1,375 |
| 1995-10-31 | 274 | 274 | 274 | 274 | 1,000 | 1,370 |
| 1995-10-30 | 275 | 275 | 275 | 275 | 2,000 | 1,375 |
| 1995-10-27 | 265 | 265 | 260 | 260 | 6,000 | 1,300 |
| 1995-10-26 | 261 | 261 | 260 | 261 | 5,000 | 1,305 |
| 1995-10-25 | 255 | 255 | 255 | 255 | 3,000 | 1,275 |
| 1995-10-24 | 240 | 249 | 240 | 249 | 2,000 | 1,245 |
| 1995-10-23 | 234 | 234 | 234 | 234 | 1,000 | 1,170 |
| 1995-10-20 | 236 | 237 | 230 | 231 | 10,000 | 1,155 |
| 1995-10-19 | 236 | 236 | 236 | 236 | 2,000 | 1,180 |
| 1995-10-05 | 265 | 265 | 264 | 264 | 2,000 | 1,320 |
| 1995-09-29 | 261 | 264 | 261 | 264 | 3,000 | 1,320 |
| 1995-09-28 | 258 | 258 | 258 | 258 | 1,000 | 1,290 |
| 1995-09-27 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 1995-09-26 | 255 | 255 | 255 | 255 | 11,000 | 1,275 |
| 1995-09-25 | 255 | 255 | 255 | 255 | 6,000 | 1,275 |
| 1995-09-22 | 250 | 254 | 250 | 254 | 10,000 | 1,270 |
| 1995-09-20 | 255 | 255 | 255 | 255 | 6,000 | 1,275 |
| 1995-09-19 | 260 | 260 | 260 | 260 | 6,000 | 1,300 |
| 1995-09-18 | 258 | 260 | 258 | 260 | 6,000 | 1,300 |
| 1995-09-14 | 270 | 270 | 270 | 270 | 6,000 | 1,350 |
| 1995-09-07 | 280 | 280 | 280 | 280 | 5,000 | 1,400 |
| 1995-08-30 | 289 | 299 | 289 | 290 | 4,000 | 1,450 |
| 1995-08-29 | 280 | 282 | 280 | 282 | 3,000 | 1,410 |
| 1995-08-28 | 265 | 280 | 265 | 279 | 56,000 | 1,395 |
| 1995-08-25 | 260 | 265 | 260 | 265 | 6,000 | 1,325 |
| 1995-08-21 | 265 | 265 | 260 | 260 | 5,000 | 1,300 |
| 1995-08-17 | 251 | 260 | 251 | 260 | 3,000 | 1,300 |
| 1995-08-16 | 250 | 253 | 245 | 245 | 14,000 | 1,225 |
| 1995-08-15 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 1995-08-14 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 1995-08-08 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 1995-08-02 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 1995-07-27 | 247 | 265 | 247 | 265 | 5,000 | 1,325 |
| 1995-07-26 | 247 | 247 | 247 | 247 | 1,000 | 1,235 |
| 1995-07-13 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 1995-07-12 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 1995-07-11 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 1995-07-10 | 230 | 230 | 230 | 230 | 12,000 | 1,150 |
| 1995-07-07 | 225 | 225 | 225 | 225 | 4,000 | 1,125 |
| 1995-07-06 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 1995-07-05 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 1995-06-30 | 225 | 230 | 225 | 230 | 4,000 | 1,150 |
| 1995-06-28 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 1995-06-26 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 1995-06-20 | 241 | 241 | 231 | 231 | 2,000 | 1,155 |
| 1995-06-19 | 249 | 250 | 249 | 250 | 3,000 | 1,250 |
| 1995-06-16 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 1995-06-12 | 261 | 261 | 252 | 252 | 2,000 | 1,260 |
| 1995-06-09 | 266 | 266 | 266 | 266 | 2,000 | 1,330 |
| 1995-06-07 | 273 | 273 | 273 | 273 | 1,000 | 1,365 |
| 1995-06-06 | 270 | 278 | 270 | 278 | 4,000 | 1,390 |
| 1995-06-02 | 265 | 266 | 265 | 266 | 19,000 | 1,330 |
| 1995-05-31 | 266 | 266 | 266 | 266 | 5,000 | 1,330 |
| 1995-05-30 | 266 | 266 | 266 | 266 | 1,000 | 1,330 |
| 1995-05-29 | 268 | 271 | 268 | 271 | 2,000 | 1,355 |
| 1995-05-26 | 270 | 270 | 270 | 270 | 3,000 | 1,350 |
| 1995-05-19 | 280 | 280 | 280 | 280 | 3,000 | 1,400 |
| 1995-05-16 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 1995-05-02 | 286 | 286 | 283 | 283 | 2,000 | 1,415 |
| 1995-04-28 | 303 | 304 | 298 | 298 | 5,000 | 1,490 |
| 1995-04-27 | 298 | 298 | 298 | 298 | 3,000 | 1,490 |
| 1995-04-25 | 280 | 280 | 280 | 280 | 5,000 | 1,400 |
| 1995-04-24 | 280 | 280 | 280 | 280 | 3,000 | 1,400 |
| 1995-04-21 | 280 | 280 | 280 | 280 | 19,000 | 1,400 |
| 1995-04-20 | 286 | 286 | 280 | 280 | 30,000 | 1,400 |
| 1995-04-14 | 301 | 301 | 301 | 301 | 1,000 | 1,505 |
| 1995-03-29 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 1995-03-28 | 325 | 325 | 325 | 325 | 2,000 | 1,625 |
| 1995-03-27 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 1995-03-16 | 299 | 299 | 299 | 299 | 2,000 | 1,495 |
| 1995-03-15 | 299 | 299 | 299 | 299 | 115,000 | 1,495 |
| 1995-03-14 | 300 | 300 | 299 | 299 | 119,000 | 1,495 |
| 1995-03-13 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1995-03-01 | 330 | 330 | 325 | 325 | 2,000 | 1,625 |
| 1995-02-28 | 300 | 312 | 300 | 312 | 2,000 | 1,560 |
| 1995-02-23 | 291 | 291 | 291 | 291 | 1,000 | 1,455 |
| 1995-02-17 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 1995-02-07 | 312 | 312 | 312 | 312 | 2,000 | 1,560 |
| 1995-01-31 | 333 | 333 | 333 | 333 | 1,000 | 1,665 |
| 1995-01-30 | 334 | 334 | 334 | 334 | 2,000 | 1,670 |
| 1995-01-27 | 301 | 301 | 301 | 301 | 1,000 | 1,505 |
| 1995-01-25 | 322 | 322 | 301 | 301 | 3,000 | 1,505 |
| 1995-01-24 | 296 | 296 | 296 | 296 | 1,000 | 1,480 |
| 1995-01-20 | 311 | 311 | 311 | 311 | 1,000 | 1,555 |
| 1995-01-12 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1995-01-10 | 349 | 349 | 348 | 349 | 3,000 | 1,745 |
| 1995-01-06 | 334 | 334 | 334 | 334 | 1,000 | 1,670 |
| 1995-01-05 | 323 | 329 | 323 | 329 | 2,000 | 1,645 |
| 1995-01-04 | 322 | 322 | 322 | 322 | 2,000 | 1,610 |
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
