7983 (株)ミロク の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-301811811801802,000900
1999-12-281902001901966,000980
1999-12-242032032032032,0001,015
1999-12-211992051992052,0001,025
1999-12-171871871861865,000930
1999-12-161871871871871,000935
1999-12-151861861861862,000930
1999-12-101851851851853,000925
1999-12-082252252252251,0001,125
1999-12-012382382212213,0001,105
1999-11-262402402402404,0001,200
1999-11-242402402402403,0001,200
1999-11-222602602602603,0001,300
1999-11-182352352352351,0001,175
1999-11-172452502452505,0001,250
1999-11-112452452452453,0001,225
1999-11-102602602602601,0001,300
1999-11-092602602602609,0001,300
1999-11-082412602412603,0001,300
1999-11-0226026024024011,0001,200
1999-11-012602602602602,0001,300
1999-10-292602602602602,0001,300
1999-10-282282282282281,0001,140
1999-10-262652652602638,0001,315
1999-10-2526426525026043,0001,300
1999-10-2224026524026016,0001,300
1999-10-212302312282318,0001,155
1999-10-192202202202201,0001,100
1999-10-182202202202202,0001,100
1999-10-152202202202202,0001,100
1999-10-142202202202203,0001,100
1999-10-1321922021922013,0001,100
1999-10-122192192192191,0001,095
1999-10-072302302202206,0001,100
1999-10-062302302302301,0001,150
1999-10-052202202202205,0001,100
1999-09-292202202202206,0001,100
1999-09-282202202202205,0001,100
1999-09-272202202202206,0001,100
1999-09-202102102102101,0001,050
1999-09-172292302252303,0001,150
1999-09-162392392392391,0001,195
1999-09-142302302252254,0001,125
1999-09-132202202112112,0001,055
1999-09-102102102102102,0001,050
1999-09-082082102082105,0001,050
1999-09-072112112072073,0001,035
1999-09-062202202112117,0001,055
1999-09-022202202202202,0001,100
1999-09-012252252202204,0001,100
1999-08-312202302202302,0001,150
1999-08-302212302212304,0001,150
1999-08-172262652262605,0001,300
1999-08-1621822521822517,0001,125
1999-08-1322522521121112,0001,055
1999-08-122252252252257,0001,125
1999-08-112252252252253,0001,125
1999-08-102602602252253,0001,125
1999-07-272602702602706,0001,350
1999-07-262702702702701,0001,350
1999-07-212702702702702,0001,350
1999-07-162702702702702,0001,350
1999-07-1525627025627010,0001,350
1999-07-142512562512566,0001,280
1999-07-132732732512516,0001,255
1999-07-092742742732732,0001,365
1999-07-082752752752755,0001,375
1999-07-0729529527527512,0001,375
1999-07-0629129529129510,0001,475
1999-07-0527227927227913,0001,395
1999-07-0227327427127110,0001,355
1999-07-0126027326027311,0001,365
1999-06-302552552552558,0001,275
1999-06-2929929925025515,0001,275
1999-06-2830531030330534,0001,525
1999-06-2529933929531095,0001,550
1999-06-2422126022125930,0001,295
1999-06-2321222121222120,0001,105
1999-06-222122122122125,0001,060
1999-06-2120521220521211,0001,060
1999-06-182052052052055,0001,025
1999-06-1720020420020412,0001,020
1999-06-112002002002005,0001,000
1999-06-1020020020020013,0001,000
1999-06-092012012002002,0001,000
1999-06-082002012002007,0001,000
1999-06-032002002002001,0001,000
1999-06-022102102102101,0001,050
1999-05-312092092092092,0001,045
1999-05-282102102102106,0001,050
1999-05-272002002002002,0001,000
1999-05-242112112112112,0001,055
1999-05-212202202102106,0001,050
1999-05-202202202202202,0001,100
1999-05-182202202202205,0001,100
1999-05-172202202202203,0001,100
1999-05-112442442442441,0001,220
1999-05-101932101932107,0001,050
1999-05-072472472472471,0001,235
1999-05-062482482482483,0001,240
1999-04-302482482482482,0001,240
1999-04-272402482402486,0001,240
1999-04-262492492492493,0001,245
1999-04-212482482482481,0001,240
1999-04-162492492492495,0001,245
1999-04-1524924924924910,0001,245
1999-04-142452492452493,0001,245
1999-04-1324824824524516,0001,225
1999-04-122492492492491,0001,245
1999-04-0923523522823113,0001,155
1999-04-072302302302303,0001,150
1999-04-062312312202203,0001,100
1999-04-052352352302304,0001,150
1999-04-012402402402401,0001,200
1999-03-312402402302303,0001,150
1999-03-302102112102112,0001,055
1999-03-2925025525025012,0001,250
1999-03-2623025022825018,0001,250
1999-03-2522722722022518,0001,125
1999-03-2419520219520214,0001,010
1999-03-2317318317318329,000915
1999-03-191701701701706,000850
1999-03-1817017217017014,000850
1999-03-1716517016517022,000850
1999-03-1616316516316510,000825
1999-03-151621621621625,000810
1999-03-121601601601603,000800
1999-03-111601631601636,000815
1999-03-101601601601604,000800
1999-03-0816016516016522,000825
1999-03-051601601601602,000800
1999-03-0416016116016018,000800
1999-03-031601601601604,000800
1999-03-0215316015316015,000800
1999-03-011501531501538,000765
1999-02-231501501501501,000750
1999-02-221501501501501,000750
1999-02-161501501421424,000710
1999-01-281801901801907,000950
1999-01-261801801801802,000900
1999-01-201801801801806,000900
1999-01-191801801801801,000900
1999-01-141801801801801,000900
1999-01-131801801801801,000900
1999-01-071821821821821,000910

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