7983 (株)ミロク の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 165 | 165 | 165 | 165 | 4,000 | 825 |
| 2000-12-27 | 161 | 165 | 161 | 165 | 3,000 | 825 |
| 2000-12-26 | 150 | 150 | 150 | 150 | 2,000 | 750 |
| 2000-12-12 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 2000-12-07 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2000-12-06 | 155 | 155 | 155 | 155 | 3,000 | 775 |
| 2000-12-05 | 156 | 156 | 156 | 156 | 1,000 | 780 |
| 2000-12-04 | 160 | 160 | 155 | 155 | 3,000 | 775 |
| 2000-11-30 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 2000-11-27 | 153 | 155 | 153 | 155 | 7,000 | 775 |
| 2000-11-22 | 153 | 153 | 153 | 153 | 1,000 | 765 |
| 2000-11-17 | 138 | 138 | 138 | 138 | 1,000 | 690 |
| 2000-11-14 | 152 | 152 | 152 | 152 | 1,000 | 760 |
| 2000-11-09 | 168 | 168 | 160 | 160 | 5,000 | 800 |
| 2000-10-31 | 170 | 170 | 170 | 170 | 3,000 | 850 |
| 2000-10-30 | 165 | 168 | 165 | 168 | 2,000 | 840 |
| 2000-10-27 | 167 | 167 | 167 | 167 | 1,000 | 835 |
| 2000-10-25 | 168 | 168 | 168 | 168 | 2,000 | 840 |
| 2000-10-04 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2000-10-03 | 158 | 158 | 158 | 158 | 2,000 | 790 |
| 2000-10-02 | 158 | 158 | 158 | 158 | 1,000 | 790 |
| 2000-09-28 | 175 | 180 | 155 | 155 | 6,000 | 775 |
| 2000-09-27 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2000-09-26 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2000-09-22 | 170 | 170 | 170 | 170 | 30,000 | 850 |
| 2000-09-21 | 170 | 170 | 170 | 170 | 9,000 | 850 |
| 2000-09-19 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2000-09-07 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 2000-08-25 | 175 | 185 | 175 | 185 | 5,000 | 925 |
| 2000-08-15 | 179 | 179 | 179 | 179 | 1,000 | 895 |
| 2000-08-10 | 161 | 161 | 154 | 160 | 6,000 | 800 |
| 2000-08-08 | 159 | 159 | 159 | 159 | 1,000 | 795 |
| 2000-08-07 | 159 | 159 | 159 | 159 | 2,000 | 795 |
| 2000-08-02 | 183 | 183 | 183 | 183 | 1,000 | 915 |
| 2000-07-31 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2000-07-28 | 185 | 188 | 185 | 188 | 3,000 | 940 |
| 2000-07-27 | 160 | 190 | 160 | 190 | 9,000 | 950 |
| 2000-07-21 | 159 | 159 | 159 | 159 | 1,000 | 795 |
| 2000-07-12 | 184 | 184 | 184 | 184 | 2,000 | 920 |
| 2000-07-07 | 184 | 184 | 180 | 180 | 5,000 | 900 |
| 2000-07-06 | 189 | 189 | 177 | 177 | 3,000 | 885 |
| 2000-07-05 | 164 | 164 | 164 | 164 | 2,000 | 820 |
| 2000-07-03 | 154 | 154 | 153 | 153 | 7,000 | 765 |
| 2000-06-29 | 156 | 158 | 152 | 158 | 11,000 | 790 |
| 2000-06-27 | 159 | 189 | 159 | 189 | 5,000 | 945 |
| 2000-06-22 | 183 | 183 | 183 | 183 | 1,000 | 915 |
| 2000-06-20 | 184 | 185 | 184 | 185 | 2,000 | 925 |
| 2000-06-19 | 195 | 195 | 195 | 195 | 7,000 | 975 |
| 2000-06-16 | 154 | 154 | 154 | 154 | 1,000 | 770 |
| 2000-06-13 | 154 | 154 | 154 | 154 | 1,000 | 770 |
| 2000-06-09 | 176 | 176 | 151 | 151 | 3,000 | 755 |
| 2000-06-07 | 151 | 151 | 150 | 150 | 2,000 | 750 |
| 2000-06-02 | 159 | 159 | 159 | 159 | 1,000 | 795 |
| 2000-05-31 | 147 | 147 | 147 | 147 | 1,000 | 735 |
| 2000-05-26 | 160 | 170 | 160 | 170 | 6,000 | 850 |
| 2000-05-25 | 164 | 164 | 164 | 164 | 1,000 | 820 |
| 2000-05-22 | 173 | 173 | 173 | 173 | 1,000 | 865 |
| 2000-05-19 | 174 | 174 | 174 | 174 | 1,000 | 870 |
| 2000-05-01 | 172 | 188 | 172 | 188 | 3,000 | 940 |
| 2000-04-28 | 188 | 188 | 188 | 188 | 1,000 | 940 |
| 2000-04-27 | 190 | 190 | 190 | 190 | 3,000 | 950 |
| 2000-04-24 | 146 | 146 | 146 | 146 | 3,000 | 730 |
| 2000-04-11 | 150 | 150 | 150 | 150 | 2,000 | 750 |
| 2000-04-06 | 155 | 155 | 155 | 155 | 2,000 | 775 |
| 2000-04-03 | 160 | 160 | 160 | 160 | 4,000 | 800 |
| 2000-03-31 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2000-03-30 | 160 | 160 | 160 | 160 | 3,000 | 800 |
| 2000-03-29 | 165 | 165 | 160 | 160 | 11,000 | 800 |
| 2000-03-28 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2000-03-27 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2000-03-24 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2000-03-22 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2000-03-21 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2000-03-10 | 167 | 167 | 166 | 166 | 4,000 | 830 |
| 2000-03-07 | 166 | 166 | 166 | 166 | 1,000 | 830 |
| 2000-03-03 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2000-03-01 | 165 | 185 | 165 | 185 | 5,000 | 925 |
| 2000-02-29 | 180 | 185 | 180 | 185 | 4,000 | 925 |
| 2000-02-28 | 180 | 180 | 180 | 180 | 5,000 | 900 |
| 2000-02-25 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2000-02-23 | 185 | 186 | 185 | 185 | 3,000 | 925 |
| 2000-02-22 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 2000-02-14 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2000-02-10 | 186 | 186 | 185 | 185 | 2,000 | 925 |
| 2000-02-07 | 190 | 190 | 185 | 185 | 5,000 | 925 |
| 2000-02-04 | 210 | 210 | 210 | 210 | 5,000 | 1,050 |
| 2000-02-03 | 205 | 210 | 205 | 210 | 6,000 | 1,050 |
| 2000-02-01 | 195 | 195 | 195 | 195 | 2,000 | 975 |
| 2000-01-28 | 186 | 186 | 186 | 186 | 1,000 | 930 |
| 2000-01-27 | 186 | 190 | 186 | 190 | 2,000 | 950 |
| 2000-01-24 | 185 | 185 | 185 | 185 | 2,000 | 925 |
| 2000-01-18 | 190 | 190 | 190 | 190 | 2,000 | 950 |
| 2000-01-17 | 199 | 199 | 199 | 199 | 1,000 | 995 |
| 2000-01-14 | 175 | 175 | 145 | 155 | 3,000 | 775 |
| 2000-01-13 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 2000-01-12 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 2000-01-07 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 2000-01-05 | 178 | 178 | 178 | 178 | 1,000 | 890 |
| 2000-01-04 | 180 | 180 | 180 | 180 | 1,000 | 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
