7983 (株)ミロク の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 155 | 155 | 155 | 155 | 2,000 | 775 |
| 1997-12-29 | 145 | 155 | 145 | 145 | 5,000 | 725 |
| 1997-12-08 | 240 | 241 | 240 | 241 | 4,000 | 1,205 |
| 1997-12-04 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 1997-12-03 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 1997-12-02 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 1997-12-01 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 1997-11-25 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 1997-11-20 | 215 | 215 | 215 | 215 | 4,000 | 1,075 |
| 1997-11-14 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 1997-11-07 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 1997-10-30 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 1997-10-29 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 1997-10-28 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 1997-10-24 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 1997-10-16 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 1997-10-15 | 239 | 239 | 239 | 239 | 1,000 | 1,195 |
| 1997-10-14 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 1997-10-13 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 1997-10-09 | 250 | 260 | 250 | 260 | 3,000 | 1,300 |
| 1997-10-08 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 1997-10-03 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 1997-09-30 | 295 | 300 | 295 | 300 | 3,000 | 1,500 |
| 1997-09-29 | 270 | 300 | 270 | 300 | 7,000 | 1,500 |
| 1997-09-26 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 1997-09-22 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1997-09-17 | 300 | 320 | 300 | 320 | 2,000 | 1,600 |
| 1997-09-16 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 1997-09-09 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 1997-09-08 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 1997-08-27 | 335 | 335 | 335 | 335 | 2,000 | 1,675 |
| 1997-08-05 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 1997-08-01 | 350 | 350 | 350 | 350 | 4,000 | 1,750 |
| 1997-07-31 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 1997-07-28 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 1997-07-24 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 1997-07-18 | 380 | 380 | 380 | 380 | 9,000 | 1,900 |
| 1997-07-17 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 1997-07-16 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 1997-07-15 | 390 | 395 | 390 | 395 | 2,000 | 1,975 |
| 1997-07-14 | 390 | 395 | 390 | 390 | 14,000 | 1,950 |
| 1997-07-11 | 420 | 420 | 415 | 415 | 6,000 | 2,075 |
| 1997-07-10 | 419 | 424 | 419 | 424 | 9,000 | 2,120 |
| 1997-07-09 | 420 | 428 | 420 | 428 | 21,000 | 2,140 |
| 1997-07-08 | 415 | 420 | 405 | 420 | 26,000 | 2,100 |
| 1997-07-07 | 395 | 400 | 390 | 390 | 10,000 | 1,950 |
| 1997-07-04 | 400 | 405 | 400 | 400 | 41,000 | 2,000 |
| 1997-07-03 | 430 | 430 | 430 | 430 | 57,000 | 2,150 |
| 1997-07-01 | 320 | 320 | 315 | 315 | 13,000 | 1,575 |
| 1997-06-27 | 289 | 305 | 289 | 300 | 25,000 | 1,500 |
| 1997-06-26 | 289 | 289 | 289 | 289 | 6,000 | 1,445 |
| 1997-06-25 | 281 | 282 | 281 | 282 | 7,000 | 1,410 |
| 1997-06-24 | 281 | 282 | 281 | 282 | 116,000 | 1,410 |
| 1997-06-23 | 281 | 281 | 281 | 281 | 115,000 | 1,405 |
| 1997-06-20 | 282 | 282 | 282 | 282 | 1,000 | 1,410 |
| 1997-06-16 | 282 | 282 | 282 | 282 | 1,000 | 1,410 |
| 1997-06-13 | 290 | 290 | 282 | 282 | 3,000 | 1,410 |
| 1997-06-09 | 282 | 282 | 282 | 282 | 3,000 | 1,410 |
| 1997-06-02 | 285 | 285 | 285 | 285 | 2,000 | 1,425 |
| 1997-05-29 | 289 | 289 | 289 | 289 | 1,000 | 1,445 |
| 1997-05-27 | 294 | 299 | 294 | 299 | 4,000 | 1,495 |
| 1997-05-15 | 299 | 299 | 299 | 299 | 1,000 | 1,495 |
| 1997-05-14 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 1997-05-08 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1997-05-06 | 300 | 300 | 299 | 299 | 2,000 | 1,495 |
| 1997-05-01 | 299 | 299 | 299 | 299 | 1,000 | 1,495 |
| 1997-04-30 | 290 | 300 | 290 | 300 | 3,000 | 1,500 |
| 1997-04-28 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 1997-04-22 | 299 | 300 | 299 | 300 | 2,000 | 1,500 |
| 1997-04-14 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1997-04-10 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 1997-04-09 | 290 | 300 | 290 | 300 | 2,000 | 1,500 |
| 1997-04-04 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 1997-04-03 | 320 | 320 | 305 | 305 | 3,000 | 1,525 |
| 1997-04-02 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 1997-04-01 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 1997-03-28 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 1997-03-26 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 1997-03-25 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 1997-03-21 | 349 | 349 | 348 | 348 | 2,000 | 1,740 |
| 1997-03-19 | 349 | 349 | 349 | 349 | 30,000 | 1,745 |
| 1997-03-18 | 349 | 349 | 349 | 349 | 28,000 | 1,745 |
| 1997-03-06 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1997-03-03 | 359 | 359 | 359 | 359 | 2,000 | 1,795 |
| 1997-02-18 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 1997-02-14 | 335 | 345 | 335 | 345 | 2,000 | 1,725 |
| 1997-02-13 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 1997-02-07 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 1997-02-06 | 315 | 315 | 315 | 315 | 3,000 | 1,575 |
| 1997-02-05 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 1997-02-04 | 311 | 311 | 310 | 310 | 5,000 | 1,550 |
| 1997-01-30 | 351 | 360 | 351 | 351 | 4,000 | 1,755 |
| 1997-01-29 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 1997-01-28 | 340 | 350 | 340 | 350 | 4,000 | 1,750 |
| 1997-01-22 | 340 | 340 | 340 | 340 | 3,000 | 1,700 |
| 1997-01-08 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 1997-01-07 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
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
