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
1996-12-273553553553551,0001,775
1996-12-193553553553555,0001,775
1996-12-103793793793791,0001,895
1996-12-063803803803801,0001,900
1996-12-043803803803802,0001,900
1996-11-293803803803801,0001,900
1996-11-283803803803802,0001,900
1996-11-273503503503503,0001,750
1996-11-183553553503502,0001,750
1996-11-153603603503502,0001,750
1996-11-143603603603602,0001,800
1996-11-063853853853851,0001,925
1996-11-053953953953951,0001,975
1996-11-014004004004001,0002,000
1996-10-314004004004002,0002,000
1996-10-304004004004003,0002,000
1996-10-293803803803801,0001,900
1996-10-233503503503501,0001,750
1996-10-183503503503501,0001,750
1996-10-173503503503502,0001,750
1996-10-153403403403403,0001,700
1996-10-093403403403401,0001,700
1996-10-043603603603604,0001,800
1996-10-023703703703701,0001,850
1996-10-013703703703701,0001,850
1996-09-273783803783804,0001,900
1996-09-263683683683682,0001,840
1996-09-243733733733732,0001,865
1996-09-203733733733731,0001,865
1996-09-183733733733732,0001,865
1996-09-063783783783782,0001,890
1996-09-053803803803801,0001,900
1996-08-284004004004003,0002,000
1996-08-233753753753751,0001,875
1996-08-223903903903902,0001,950
1996-08-214004004004003,0002,000
1996-08-203903903903902,0001,950
1996-08-193703703703702,0001,850
1996-08-153563563563561,0001,780
1996-08-143713713613616,0001,805
1996-08-133803803713712,0001,855
1996-08-064204204204201,0002,100
1996-08-024704704694695,0002,345
1996-07-294754754754752,0002,375
1996-07-114754754754751,0002,375
1996-07-094954954954951,0002,475
1996-07-044984984984981,0002,490
1996-07-035005005005001,0002,500
1996-07-025005005005005,0002,500
1996-07-015055054904903,0002,450
1996-06-285155155005058,0002,525
1996-06-2751151851151510,0002,575
1996-06-2652352351751731,0002,585
1996-06-2549252549152379,0002,615
1996-06-244884994884928,0002,460
1996-06-215005004934938,0002,465
1996-06-204864954844959,0002,475
1996-06-1948050848048639,0002,430
1996-06-1846148646147221,0002,360
1996-06-1744546344545572,0002,275
1996-06-1443544743544722,0002,235
1996-06-1342443542443521,0002,175
1996-06-074254254244249,0002,120
1996-06-044254254254251,0002,125
1996-06-034254254254251,0002,125
1996-05-3041543041543010,0002,150
1996-05-284234234234234,0002,115
1996-05-274274274204204,0002,100
1996-05-244334334274277,0002,135
1996-05-2242643342643312,0002,165
1996-05-164354404304308,0002,150
1996-05-154354354354357,0002,175
1996-05-144354354354352,0002,175
1996-05-134354354354351,0002,175
1996-05-084304304304304,0002,150
1996-05-024404404254403,0002,200
1996-04-304304404304403,0002,200
1996-04-264404404354355,0002,175
1996-04-254304354204206,0002,100
1996-04-244154304154303,0002,150
1996-04-234154154154151,0002,075
1996-04-194184184184182,0002,090
1996-04-184334334284283,0002,140
1996-04-1742443942443310,0002,165
1996-04-1641643541642534,0002,125
1996-04-154154154154152,0002,075
1996-04-1240040139940114,0002,005
1996-04-114004004004002,0002,000
1996-04-104004004004001,0002,000
1996-04-0939540839039015,0001,950
1996-04-083933933903904,0001,950
1996-04-053723793723793,0001,895
1996-04-033673713673713,0001,855
1996-04-023673673673671,0001,835
1996-04-013633703623624,0001,810
1996-03-283623623623623,0001,810
1996-03-273603623603624,0001,810
1996-03-253513513513511,0001,755
1996-03-213543543543541,0001,770
1996-03-193533533533532,0001,765
1996-03-183503533503533,0001,765
1996-03-153533533533531,0001,765
1996-03-143613613613611,0001,805
1996-03-073643643613612,0001,805
1996-03-043924003924002,0002,000
1996-03-013803803803802,0001,900
1996-02-293803803803802,0001,900
1996-02-283723803723804,0001,900
1996-02-273803803803803,0001,900
1996-02-193813813813811,0001,905
1996-02-163953953953951,0001,975
1996-02-153904043904045,0002,020
1996-02-143954003953955,0001,975
1996-02-073944063944066,0002,030
1996-02-064064064064061,0002,030
1996-02-054004094004095,0002,045
1996-02-023984043953957,0001,975
1996-02-013803813803815,0001,905
1996-01-313603763603767,0001,880
1996-01-293603603603601,0001,800
1996-01-263703703603604,0001,800
1996-01-233703703623624,0001,810
1996-01-193663663623624,0001,810
1996-01-183623623623621,0001,810
1996-01-173793793653659,0001,825
1996-01-163703703703704,0001,850
1996-01-123603613603612,0001,805
1996-01-093503503503502,0001,750
1996-01-083503503503503,0001,750
1996-01-053503503503502,0001,750
1996-01-043393403393403,0001,700

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