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 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 181 | 181 | 180 | 180 | 2,000 | 900 |
| 1999-12-28 | 190 | 200 | 190 | 196 | 6,000 | 980 |
| 1999-12-24 | 203 | 203 | 203 | 203 | 2,000 | 1,015 |
| 1999-12-21 | 199 | 205 | 199 | 205 | 2,000 | 1,025 |
| 1999-12-17 | 187 | 187 | 186 | 186 | 5,000 | 930 |
| 1999-12-16 | 187 | 187 | 187 | 187 | 1,000 | 935 |
| 1999-12-15 | 186 | 186 | 186 | 186 | 2,000 | 930 |
| 1999-12-10 | 185 | 185 | 185 | 185 | 3,000 | 925 |
| 1999-12-08 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 1999-12-01 | 238 | 238 | 221 | 221 | 3,000 | 1,105 |
| 1999-11-26 | 240 | 240 | 240 | 240 | 4,000 | 1,200 |
| 1999-11-24 | 240 | 240 | 240 | 240 | 3,000 | 1,200 |
| 1999-11-22 | 260 | 260 | 260 | 260 | 3,000 | 1,300 |
| 1999-11-18 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 1999-11-17 | 245 | 250 | 245 | 250 | 5,000 | 1,250 |
| 1999-11-11 | 245 | 245 | 245 | 245 | 3,000 | 1,225 |
| 1999-11-10 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 1999-11-09 | 260 | 260 | 260 | 260 | 9,000 | 1,300 |
| 1999-11-08 | 241 | 260 | 241 | 260 | 3,000 | 1,300 |
| 1999-11-02 | 260 | 260 | 240 | 240 | 11,000 | 1,200 |
| 1999-11-01 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 1999-10-29 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 1999-10-28 | 228 | 228 | 228 | 228 | 1,000 | 1,140 |
| 1999-10-26 | 265 | 265 | 260 | 263 | 8,000 | 1,315 |
| 1999-10-25 | 264 | 265 | 250 | 260 | 43,000 | 1,300 |
| 1999-10-22 | 240 | 265 | 240 | 260 | 16,000 | 1,300 |
| 1999-10-21 | 230 | 231 | 228 | 231 | 8,000 | 1,155 |
| 1999-10-19 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 1999-10-18 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 1999-10-15 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 1999-10-14 | 220 | 220 | 220 | 220 | 3,000 | 1,100 |
| 1999-10-13 | 219 | 220 | 219 | 220 | 13,000 | 1,100 |
| 1999-10-12 | 219 | 219 | 219 | 219 | 1,000 | 1,095 |
| 1999-10-07 | 230 | 230 | 220 | 220 | 6,000 | 1,100 |
| 1999-10-06 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 1999-10-05 | 220 | 220 | 220 | 220 | 5,000 | 1,100 |
| 1999-09-29 | 220 | 220 | 220 | 220 | 6,000 | 1,100 |
| 1999-09-28 | 220 | 220 | 220 | 220 | 5,000 | 1,100 |
| 1999-09-27 | 220 | 220 | 220 | 220 | 6,000 | 1,100 |
| 1999-09-20 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 1999-09-17 | 229 | 230 | 225 | 230 | 3,000 | 1,150 |
| 1999-09-16 | 239 | 239 | 239 | 239 | 1,000 | 1,195 |
| 1999-09-14 | 230 | 230 | 225 | 225 | 4,000 | 1,125 |
| 1999-09-13 | 220 | 220 | 211 | 211 | 2,000 | 1,055 |
| 1999-09-10 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 1999-09-08 | 208 | 210 | 208 | 210 | 5,000 | 1,050 |
| 1999-09-07 | 211 | 211 | 207 | 207 | 3,000 | 1,035 |
| 1999-09-06 | 220 | 220 | 211 | 211 | 7,000 | 1,055 |
| 1999-09-02 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 1999-09-01 | 225 | 225 | 220 | 220 | 4,000 | 1,100 |
| 1999-08-31 | 220 | 230 | 220 | 230 | 2,000 | 1,150 |
| 1999-08-30 | 221 | 230 | 221 | 230 | 4,000 | 1,150 |
| 1999-08-17 | 226 | 265 | 226 | 260 | 5,000 | 1,300 |
| 1999-08-16 | 218 | 225 | 218 | 225 | 17,000 | 1,125 |
| 1999-08-13 | 225 | 225 | 211 | 211 | 12,000 | 1,055 |
| 1999-08-12 | 225 | 225 | 225 | 225 | 7,000 | 1,125 |
| 1999-08-11 | 225 | 225 | 225 | 225 | 3,000 | 1,125 |
| 1999-08-10 | 260 | 260 | 225 | 225 | 3,000 | 1,125 |
| 1999-07-27 | 260 | 270 | 260 | 270 | 6,000 | 1,350 |
| 1999-07-26 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 1999-07-21 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 1999-07-16 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 1999-07-15 | 256 | 270 | 256 | 270 | 10,000 | 1,350 |
| 1999-07-14 | 251 | 256 | 251 | 256 | 6,000 | 1,280 |
| 1999-07-13 | 273 | 273 | 251 | 251 | 6,000 | 1,255 |
| 1999-07-09 | 274 | 274 | 273 | 273 | 2,000 | 1,365 |
| 1999-07-08 | 275 | 275 | 275 | 275 | 5,000 | 1,375 |
| 1999-07-07 | 295 | 295 | 275 | 275 | 12,000 | 1,375 |
| 1999-07-06 | 291 | 295 | 291 | 295 | 10,000 | 1,475 |
| 1999-07-05 | 272 | 279 | 272 | 279 | 13,000 | 1,395 |
| 1999-07-02 | 273 | 274 | 271 | 271 | 10,000 | 1,355 |
| 1999-07-01 | 260 | 273 | 260 | 273 | 11,000 | 1,365 |
| 1999-06-30 | 255 | 255 | 255 | 255 | 8,000 | 1,275 |
| 1999-06-29 | 299 | 299 | 250 | 255 | 15,000 | 1,275 |
| 1999-06-28 | 305 | 310 | 303 | 305 | 34,000 | 1,525 |
| 1999-06-25 | 299 | 339 | 295 | 310 | 95,000 | 1,550 |
| 1999-06-24 | 221 | 260 | 221 | 259 | 30,000 | 1,295 |
| 1999-06-23 | 212 | 221 | 212 | 221 | 20,000 | 1,105 |
| 1999-06-22 | 212 | 212 | 212 | 212 | 5,000 | 1,060 |
| 1999-06-21 | 205 | 212 | 205 | 212 | 11,000 | 1,060 |
| 1999-06-18 | 205 | 205 | 205 | 205 | 5,000 | 1,025 |
| 1999-06-17 | 200 | 204 | 200 | 204 | 12,000 | 1,020 |
| 1999-06-11 | 200 | 200 | 200 | 200 | 5,000 | 1,000 |
| 1999-06-10 | 200 | 200 | 200 | 200 | 13,000 | 1,000 |
| 1999-06-09 | 201 | 201 | 200 | 200 | 2,000 | 1,000 |
| 1999-06-08 | 200 | 201 | 200 | 200 | 7,000 | 1,000 |
| 1999-06-03 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 1999-06-02 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 1999-05-31 | 209 | 209 | 209 | 209 | 2,000 | 1,045 |
| 1999-05-28 | 210 | 210 | 210 | 210 | 6,000 | 1,050 |
| 1999-05-27 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 1999-05-24 | 211 | 211 | 211 | 211 | 2,000 | 1,055 |
| 1999-05-21 | 220 | 220 | 210 | 210 | 6,000 | 1,050 |
| 1999-05-20 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 1999-05-18 | 220 | 220 | 220 | 220 | 5,000 | 1,100 |
| 1999-05-17 | 220 | 220 | 220 | 220 | 3,000 | 1,100 |
| 1999-05-11 | 244 | 244 | 244 | 244 | 1,000 | 1,220 |
| 1999-05-10 | 193 | 210 | 193 | 210 | 7,000 | 1,050 |
| 1999-05-07 | 247 | 247 | 247 | 247 | 1,000 | 1,235 |
| 1999-05-06 | 248 | 248 | 248 | 248 | 3,000 | 1,240 |
| 1999-04-30 | 248 | 248 | 248 | 248 | 2,000 | 1,240 |
| 1999-04-27 | 240 | 248 | 240 | 248 | 6,000 | 1,240 |
| 1999-04-26 | 249 | 249 | 249 | 249 | 3,000 | 1,245 |
| 1999-04-21 | 248 | 248 | 248 | 248 | 1,000 | 1,240 |
| 1999-04-16 | 249 | 249 | 249 | 249 | 5,000 | 1,245 |
| 1999-04-15 | 249 | 249 | 249 | 249 | 10,000 | 1,245 |
| 1999-04-14 | 245 | 249 | 245 | 249 | 3,000 | 1,245 |
| 1999-04-13 | 248 | 248 | 245 | 245 | 16,000 | 1,225 |
| 1999-04-12 | 249 | 249 | 249 | 249 | 1,000 | 1,245 |
| 1999-04-09 | 235 | 235 | 228 | 231 | 13,000 | 1,155 |
| 1999-04-07 | 230 | 230 | 230 | 230 | 3,000 | 1,150 |
| 1999-04-06 | 231 | 231 | 220 | 220 | 3,000 | 1,100 |
| 1999-04-05 | 235 | 235 | 230 | 230 | 4,000 | 1,150 |
| 1999-04-01 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 1999-03-31 | 240 | 240 | 230 | 230 | 3,000 | 1,150 |
| 1999-03-30 | 210 | 211 | 210 | 211 | 2,000 | 1,055 |
| 1999-03-29 | 250 | 255 | 250 | 250 | 12,000 | 1,250 |
| 1999-03-26 | 230 | 250 | 228 | 250 | 18,000 | 1,250 |
| 1999-03-25 | 227 | 227 | 220 | 225 | 18,000 | 1,125 |
| 1999-03-24 | 195 | 202 | 195 | 202 | 14,000 | 1,010 |
| 1999-03-23 | 173 | 183 | 173 | 183 | 29,000 | 915 |
| 1999-03-19 | 170 | 170 | 170 | 170 | 6,000 | 850 |
| 1999-03-18 | 170 | 172 | 170 | 170 | 14,000 | 850 |
| 1999-03-17 | 165 | 170 | 165 | 170 | 22,000 | 850 |
| 1999-03-16 | 163 | 165 | 163 | 165 | 10,000 | 825 |
| 1999-03-15 | 162 | 162 | 162 | 162 | 5,000 | 810 |
| 1999-03-12 | 160 | 160 | 160 | 160 | 3,000 | 800 |
| 1999-03-11 | 160 | 163 | 160 | 163 | 6,000 | 815 |
| 1999-03-10 | 160 | 160 | 160 | 160 | 4,000 | 800 |
| 1999-03-08 | 160 | 165 | 160 | 165 | 22,000 | 825 |
| 1999-03-05 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 1999-03-04 | 160 | 161 | 160 | 160 | 18,000 | 800 |
| 1999-03-03 | 160 | 160 | 160 | 160 | 4,000 | 800 |
| 1999-03-02 | 153 | 160 | 153 | 160 | 15,000 | 800 |
| 1999-03-01 | 150 | 153 | 150 | 153 | 8,000 | 765 |
| 1999-02-23 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 1999-02-22 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 1999-02-16 | 150 | 150 | 142 | 142 | 4,000 | 710 |
| 1999-01-28 | 180 | 190 | 180 | 190 | 7,000 | 950 |
| 1999-01-26 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 1999-01-20 | 180 | 180 | 180 | 180 | 6,000 | 900 |
| 1999-01-19 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 1999-01-14 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 1999-01-13 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 1999-01-07 | 182 | 182 | 182 | 182 | 1,000 | 910 |
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
