7983 (株)ミロク の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 1996-12-19 | 355 | 355 | 355 | 355 | 5,000 | 1,775 |
| 1996-12-10 | 379 | 379 | 379 | 379 | 1,000 | 1,895 |
| 1996-12-06 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 1996-12-04 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 1996-11-29 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 1996-11-28 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 1996-11-27 | 350 | 350 | 350 | 350 | 3,000 | 1,750 |
| 1996-11-18 | 355 | 355 | 350 | 350 | 2,000 | 1,750 |
| 1996-11-15 | 360 | 360 | 350 | 350 | 2,000 | 1,750 |
| 1996-11-14 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 1996-11-06 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 1996-11-05 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 1996-11-01 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1996-10-31 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 1996-10-30 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 1996-10-29 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 1996-10-23 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1996-10-18 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1996-10-17 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 1996-10-15 | 340 | 340 | 340 | 340 | 3,000 | 1,700 |
| 1996-10-09 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 1996-10-04 | 360 | 360 | 360 | 360 | 4,000 | 1,800 |
| 1996-10-02 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 1996-10-01 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 1996-09-27 | 378 | 380 | 378 | 380 | 4,000 | 1,900 |
| 1996-09-26 | 368 | 368 | 368 | 368 | 2,000 | 1,840 |
| 1996-09-24 | 373 | 373 | 373 | 373 | 2,000 | 1,865 |
| 1996-09-20 | 373 | 373 | 373 | 373 | 1,000 | 1,865 |
| 1996-09-18 | 373 | 373 | 373 | 373 | 2,000 | 1,865 |
| 1996-09-06 | 378 | 378 | 378 | 378 | 2,000 | 1,890 |
| 1996-09-05 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 1996-08-28 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 1996-08-23 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 1996-08-22 | 390 | 390 | 390 | 390 | 2,000 | 1,950 |
| 1996-08-21 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 1996-08-20 | 390 | 390 | 390 | 390 | 2,000 | 1,950 |
| 1996-08-19 | 370 | 370 | 370 | 370 | 2,000 | 1,850 |
| 1996-08-15 | 356 | 356 | 356 | 356 | 1,000 | 1,780 |
| 1996-08-14 | 371 | 371 | 361 | 361 | 6,000 | 1,805 |
| 1996-08-13 | 380 | 380 | 371 | 371 | 2,000 | 1,855 |
| 1996-08-06 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 1996-08-02 | 470 | 470 | 469 | 469 | 5,000 | 2,345 |
| 1996-07-29 | 475 | 475 | 475 | 475 | 2,000 | 2,375 |
| 1996-07-11 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 1996-07-09 | 495 | 495 | 495 | 495 | 1,000 | 2,475 |
| 1996-07-04 | 498 | 498 | 498 | 498 | 1,000 | 2,490 |
| 1996-07-03 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1996-07-02 | 500 | 500 | 500 | 500 | 5,000 | 2,500 |
| 1996-07-01 | 505 | 505 | 490 | 490 | 3,000 | 2,450 |
| 1996-06-28 | 515 | 515 | 500 | 505 | 8,000 | 2,525 |
| 1996-06-27 | 511 | 518 | 511 | 515 | 10,000 | 2,575 |
| 1996-06-26 | 523 | 523 | 517 | 517 | 31,000 | 2,585 |
| 1996-06-25 | 492 | 525 | 491 | 523 | 79,000 | 2,615 |
| 1996-06-24 | 488 | 499 | 488 | 492 | 8,000 | 2,460 |
| 1996-06-21 | 500 | 500 | 493 | 493 | 8,000 | 2,465 |
| 1996-06-20 | 486 | 495 | 484 | 495 | 9,000 | 2,475 |
| 1996-06-19 | 480 | 508 | 480 | 486 | 39,000 | 2,430 |
| 1996-06-18 | 461 | 486 | 461 | 472 | 21,000 | 2,360 |
| 1996-06-17 | 445 | 463 | 445 | 455 | 72,000 | 2,275 |
| 1996-06-14 | 435 | 447 | 435 | 447 | 22,000 | 2,235 |
| 1996-06-13 | 424 | 435 | 424 | 435 | 21,000 | 2,175 |
| 1996-06-07 | 425 | 425 | 424 | 424 | 9,000 | 2,120 |
| 1996-06-04 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 1996-06-03 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 1996-05-30 | 415 | 430 | 415 | 430 | 10,000 | 2,150 |
| 1996-05-28 | 423 | 423 | 423 | 423 | 4,000 | 2,115 |
| 1996-05-27 | 427 | 427 | 420 | 420 | 4,000 | 2,100 |
| 1996-05-24 | 433 | 433 | 427 | 427 | 7,000 | 2,135 |
| 1996-05-22 | 426 | 433 | 426 | 433 | 12,000 | 2,165 |
| 1996-05-16 | 435 | 440 | 430 | 430 | 8,000 | 2,150 |
| 1996-05-15 | 435 | 435 | 435 | 435 | 7,000 | 2,175 |
| 1996-05-14 | 435 | 435 | 435 | 435 | 2,000 | 2,175 |
| 1996-05-13 | 435 | 435 | 435 | 435 | 1,000 | 2,175 |
| 1996-05-08 | 430 | 430 | 430 | 430 | 4,000 | 2,150 |
| 1996-05-02 | 440 | 440 | 425 | 440 | 3,000 | 2,200 |
| 1996-04-30 | 430 | 440 | 430 | 440 | 3,000 | 2,200 |
| 1996-04-26 | 440 | 440 | 435 | 435 | 5,000 | 2,175 |
| 1996-04-25 | 430 | 435 | 420 | 420 | 6,000 | 2,100 |
| 1996-04-24 | 415 | 430 | 415 | 430 | 3,000 | 2,150 |
| 1996-04-23 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 1996-04-19 | 418 | 418 | 418 | 418 | 2,000 | 2,090 |
| 1996-04-18 | 433 | 433 | 428 | 428 | 3,000 | 2,140 |
| 1996-04-17 | 424 | 439 | 424 | 433 | 10,000 | 2,165 |
| 1996-04-16 | 416 | 435 | 416 | 425 | 34,000 | 2,125 |
| 1996-04-15 | 415 | 415 | 415 | 415 | 2,000 | 2,075 |
| 1996-04-12 | 400 | 401 | 399 | 401 | 14,000 | 2,005 |
| 1996-04-11 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 1996-04-10 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1996-04-09 | 395 | 408 | 390 | 390 | 15,000 | 1,950 |
| 1996-04-08 | 393 | 393 | 390 | 390 | 4,000 | 1,950 |
| 1996-04-05 | 372 | 379 | 372 | 379 | 3,000 | 1,895 |
| 1996-04-03 | 367 | 371 | 367 | 371 | 3,000 | 1,855 |
| 1996-04-02 | 367 | 367 | 367 | 367 | 1,000 | 1,835 |
| 1996-04-01 | 363 | 370 | 362 | 362 | 4,000 | 1,810 |
| 1996-03-28 | 362 | 362 | 362 | 362 | 3,000 | 1,810 |
| 1996-03-27 | 360 | 362 | 360 | 362 | 4,000 | 1,810 |
| 1996-03-25 | 351 | 351 | 351 | 351 | 1,000 | 1,755 |
| 1996-03-21 | 354 | 354 | 354 | 354 | 1,000 | 1,770 |
| 1996-03-19 | 353 | 353 | 353 | 353 | 2,000 | 1,765 |
| 1996-03-18 | 350 | 353 | 350 | 353 | 3,000 | 1,765 |
| 1996-03-15 | 353 | 353 | 353 | 353 | 1,000 | 1,765 |
| 1996-03-14 | 361 | 361 | 361 | 361 | 1,000 | 1,805 |
| 1996-03-07 | 364 | 364 | 361 | 361 | 2,000 | 1,805 |
| 1996-03-04 | 392 | 400 | 392 | 400 | 2,000 | 2,000 |
| 1996-03-01 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 1996-02-29 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 1996-02-28 | 372 | 380 | 372 | 380 | 4,000 | 1,900 |
| 1996-02-27 | 380 | 380 | 380 | 380 | 3,000 | 1,900 |
| 1996-02-19 | 381 | 381 | 381 | 381 | 1,000 | 1,905 |
| 1996-02-16 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 1996-02-15 | 390 | 404 | 390 | 404 | 5,000 | 2,020 |
| 1996-02-14 | 395 | 400 | 395 | 395 | 5,000 | 1,975 |
| 1996-02-07 | 394 | 406 | 394 | 406 | 6,000 | 2,030 |
| 1996-02-06 | 406 | 406 | 406 | 406 | 1,000 | 2,030 |
| 1996-02-05 | 400 | 409 | 400 | 409 | 5,000 | 2,045 |
| 1996-02-02 | 398 | 404 | 395 | 395 | 7,000 | 1,975 |
| 1996-02-01 | 380 | 381 | 380 | 381 | 5,000 | 1,905 |
| 1996-01-31 | 360 | 376 | 360 | 376 | 7,000 | 1,880 |
| 1996-01-29 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 1996-01-26 | 370 | 370 | 360 | 360 | 4,000 | 1,800 |
| 1996-01-23 | 370 | 370 | 362 | 362 | 4,000 | 1,810 |
| 1996-01-19 | 366 | 366 | 362 | 362 | 4,000 | 1,810 |
| 1996-01-18 | 362 | 362 | 362 | 362 | 1,000 | 1,810 |
| 1996-01-17 | 379 | 379 | 365 | 365 | 9,000 | 1,825 |
| 1996-01-16 | 370 | 370 | 370 | 370 | 4,000 | 1,850 |
| 1996-01-12 | 360 | 361 | 360 | 361 | 2,000 | 1,805 |
| 1996-01-09 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 1996-01-08 | 350 | 350 | 350 | 350 | 3,000 | 1,750 |
| 1996-01-05 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 1996-01-04 | 339 | 340 | 339 | 340 | 3,000 | 1,700 |
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
