7983 (株)ミロク の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-21 | 132 | 132 | 132 | 132 | 1,000 | 660 |
| 2001-12-20 | 135 | 135 | 135 | 135 | 2,000 | 675 |
| 2001-12-19 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2001-12-18 | 141 | 141 | 141 | 141 | 10,000 | 705 |
| 2001-12-17 | 140 | 140 | 140 | 140 | 2,000 | 700 |
| 2001-12-14 | 141 | 141 | 141 | 141 | 1,000 | 705 |
| 2001-12-12 | 143 | 143 | 143 | 143 | 1,000 | 715 |
| 2001-12-11 | 149 | 149 | 149 | 149 | 1,000 | 745 |
| 2001-12-07 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2001-12-04 | 159 | 159 | 159 | 159 | 1,000 | 795 |
| 2001-12-03 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2001-11-30 | 159 | 159 | 159 | 159 | 1,000 | 795 |
| 2001-11-29 | 151 | 151 | 151 | 151 | 1,000 | 755 |
| 2001-11-28 | 150 | 150 | 150 | 150 | 4,000 | 750 |
| 2001-11-27 | 153 | 162 | 153 | 162 | 7,000 | 810 |
| 2001-11-22 | 150 | 150 | 143 | 143 | 2,000 | 715 |
| 2001-11-20 | 149 | 149 | 149 | 149 | 1,000 | 745 |
| 2001-11-15 | 146 | 146 | 146 | 146 | 1,000 | 730 |
| 2001-11-13 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2001-11-08 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2001-11-05 | 143 | 153 | 143 | 143 | 3,000 | 715 |
| 2001-11-01 | 155 | 155 | 155 | 155 | 2,000 | 775 |
| 2001-10-31 | 158 | 158 | 158 | 158 | 3,000 | 790 |
| 2001-10-30 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2001-10-29 | 158 | 158 | 158 | 158 | 2,000 | 790 |
| 2001-10-26 | 155 | 157 | 154 | 157 | 3,000 | 785 |
| 2001-10-25 | 156 | 156 | 156 | 156 | 1,000 | 780 |
| 2001-10-24 | 159 | 159 | 156 | 156 | 7,000 | 780 |
| 2001-10-23 | 158 | 158 | 158 | 158 | 6,000 | 790 |
| 2001-10-19 | 158 | 158 | 158 | 158 | 1,000 | 790 |
| 2001-10-18 | 157 | 158 | 157 | 158 | 11,000 | 790 |
| 2001-10-17 | 168 | 168 | 158 | 158 | 19,000 | 790 |
| 2001-10-16 | 158 | 158 | 158 | 158 | 2,000 | 790 |
| 2001-10-15 | 158 | 158 | 156 | 156 | 2,000 | 780 |
| 2001-10-12 | 159 | 159 | 158 | 158 | 9,000 | 790 |
| 2001-10-11 | 164 | 164 | 158 | 159 | 25,000 | 795 |
| 2001-10-10 | 175 | 175 | 158 | 158 | 9,000 | 790 |
| 2001-10-05 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 2001-10-03 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 2001-10-02 | 167 | 167 | 160 | 160 | 7,000 | 800 |
| 2001-09-28 | 170 | 170 | 170 | 170 | 5,000 | 850 |
| 2001-09-27 | 170 | 170 | 170 | 170 | 5,000 | 850 |
| 2001-09-25 | 170 | 170 | 170 | 170 | 4,000 | 850 |
| 2001-09-21 | 167 | 167 | 167 | 167 | 1,000 | 835 |
| 2001-09-20 | 168 | 168 | 168 | 168 | 1,000 | 840 |
| 2001-09-19 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2001-09-17 | 165 | 168 | 165 | 168 | 3,000 | 840 |
| 2001-09-14 | 163 | 165 | 163 | 165 | 2,000 | 825 |
| 2001-09-12 | 157 | 157 | 157 | 157 | 2,000 | 785 |
| 2001-09-10 | 158 | 158 | 158 | 158 | 2,000 | 790 |
| 2001-09-07 | 158 | 158 | 157 | 157 | 2,000 | 785 |
| 2001-09-05 | 159 | 159 | 159 | 159 | 1,000 | 795 |
| 2001-09-04 | 158 | 158 | 158 | 158 | 2,000 | 790 |
| 2001-08-31 | 165 | 165 | 165 | 165 | 3,000 | 825 |
| 2001-08-29 | 166 | 168 | 166 | 168 | 5,000 | 840 |
| 2001-08-27 | 164 | 164 | 164 | 164 | 1,000 | 820 |
| 2001-08-22 | 157 | 157 | 157 | 157 | 1,000 | 785 |
| 2001-08-20 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2001-08-15 | 161 | 161 | 161 | 161 | 1,000 | 805 |
| 2001-08-06 | 165 | 165 | 165 | 165 | 2,000 | 825 |
| 2001-08-02 | 165 | 165 | 165 | 165 | 3,000 | 825 |
| 2001-07-30 | 171 | 171 | 171 | 171 | 9,000 | 855 |
| 2001-07-19 | 170 | 170 | 169 | 169 | 2,000 | 845 |
| 2001-07-18 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2001-07-17 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2001-07-16 | 169 | 169 | 169 | 169 | 1,000 | 845 |
| 2001-07-13 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2001-07-11 | 155 | 157 | 155 | 157 | 4,000 | 785 |
| 2001-07-05 | 170 | 170 | 160 | 160 | 9,000 | 800 |
| 2001-07-04 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 2001-07-02 | 162 | 162 | 162 | 162 | 1,000 | 810 |
| 2001-06-29 | 161 | 161 | 161 | 161 | 2,000 | 805 |
| 2001-06-27 | 165 | 165 | 165 | 165 | 4,000 | 825 |
| 2001-06-26 | 165 | 165 | 161 | 161 | 6,000 | 805 |
| 2001-06-25 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2001-06-22 | 165 | 165 | 165 | 165 | 5,000 | 825 |
| 2001-06-20 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2001-06-19 | 169 | 169 | 169 | 169 | 1,000 | 845 |
| 2001-06-18 | 168 | 168 | 158 | 163 | 3,000 | 815 |
| 2001-06-14 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2001-06-13 | 157 | 157 | 157 | 157 | 1,000 | 785 |
| 2001-06-12 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2001-06-04 | 171 | 171 | 171 | 171 | 2,000 | 855 |
| 2001-05-30 | 175 | 175 | 175 | 175 | 2,000 | 875 |
| 2001-05-29 | 176 | 176 | 176 | 176 | 6,000 | 880 |
| 2001-05-24 | 176 | 176 | 176 | 176 | 1,000 | 880 |
| 2001-05-23 | 176 | 176 | 176 | 176 | 2,000 | 880 |
| 2001-05-21 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2001-05-17 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 2001-05-10 | 176 | 176 | 176 | 176 | 1,000 | 880 |
| 2001-05-09 | 176 | 176 | 176 | 176 | 2,000 | 880 |
| 2001-05-02 | 176 | 185 | 176 | 176 | 12,000 | 880 |
| 2001-05-01 | 175 | 175 | 175 | 175 | 2,000 | 875 |
| 2001-04-27 | 174 | 174 | 174 | 174 | 2,000 | 870 |
| 2001-04-26 | 168 | 168 | 167 | 167 | 6,000 | 835 |
| 2001-04-19 | 174 | 174 | 174 | 174 | 4,000 | 870 |
| 2001-04-18 | 170 | 170 | 170 | 170 | 10,000 | 850 |
| 2001-04-12 | 162 | 162 | 162 | 162 | 1,000 | 810 |
| 2001-04-10 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2001-04-09 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2001-04-06 | 168 | 168 | 168 | 168 | 2,000 | 840 |
| 2001-04-05 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2001-04-04 | 170 | 170 | 161 | 161 | 3,000 | 805 |
| 2001-03-27 | 162 | 170 | 162 | 170 | 8,000 | 850 |
| 2001-03-26 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2001-03-22 | 160 | 160 | 159 | 159 | 16,000 | 795 |
| 2001-03-19 | 160 | 160 | 160 | 160 | 5,000 | 800 |
| 2001-03-16 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2001-03-15 | 164 | 164 | 164 | 164 | 1,000 | 820 |
| 2001-03-12 | 161 | 161 | 161 | 161 | 2,000 | 805 |
| 2001-03-09 | 165 | 165 | 165 | 165 | 2,000 | 825 |
| 2001-03-06 | 161 | 161 | 161 | 161 | 1,000 | 805 |
| 2001-03-01 | 170 | 170 | 170 | 170 | 9,000 | 850 |
| 2001-02-28 | 161 | 165 | 161 | 165 | 2,000 | 825 |
| 2001-02-26 | 161 | 163 | 160 | 160 | 3,000 | 800 |
| 2001-02-20 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2001-02-19 | 151 | 151 | 151 | 151 | 1,000 | 755 |
| 2001-02-16 | 163 | 163 | 160 | 160 | 3,000 | 800 |
| 2001-02-13 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2001-02-06 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2001-02-01 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2001-01-29 | 160 | 160 | 160 | 160 | 6,000 | 800 |
| 2001-01-26 | 160 | 160 | 160 | 160 | 6,000 | 800 |
| 2001-01-25 | 154 | 154 | 154 | 154 | 2,000 | 770 |
| 2001-01-22 | 154 | 154 | 154 | 154 | 1,000 | 770 |
| 2001-01-19 | 154 | 154 | 154 | 154 | 2,000 | 770 |
| 2001-01-18 | 154 | 154 | 154 | 154 | 2,000 | 770 |
| 2001-01-17 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2001-01-15 | 151 | 155 | 151 | 155 | 8,000 | 775 |
| 2001-01-09 | 169 | 169 | 169 | 169 | 1,000 | 845 |
| 2001-01-05 | 152 | 152 | 152 | 152 | 1,000 | 760 |
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
