7983 (株)ミロク の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-26 | 97 | 97 | 97 | 97 | 1,000 | 485 |
| 2002-12-25 | 92 | 92 | 91 | 91 | 3,000 | 455 |
| 2002-12-24 | 90 | 92 | 90 | 92 | 9,000 | 460 |
| 2002-12-19 | 95 | 95 | 95 | 95 | 1,000 | 475 |
| 2002-12-18 | 93 | 93 | 93 | 93 | 2,000 | 465 |
| 2002-12-17 | 103 | 103 | 95 | 95 | 4,000 | 475 |
| 2002-12-16 | 102 | 102 | 102 | 102 | 1,000 | 510 |
| 2002-12-13 | 103 | 103 | 103 | 103 | 1,000 | 515 |
| 2002-12-12 | 103 | 103 | 103 | 103 | 2,000 | 515 |
| 2002-12-09 | 99 | 99 | 99 | 99 | 1,000 | 495 |
| 2002-12-05 | 107 | 107 | 107 | 107 | 2,000 | 535 |
| 2002-12-02 | 124 | 124 | 104 | 107 | 6,000 | 535 |
| 2002-11-29 | 121 | 121 | 121 | 121 | 6,000 | 605 |
| 2002-11-27 | 104 | 104 | 104 | 104 | 1,000 | 520 |
| 2002-11-26 | 104 | 104 | 104 | 104 | 1,000 | 520 |
| 2002-11-25 | 103 | 103 | 103 | 103 | 1,000 | 515 |
| 2002-11-20 | 110 | 111 | 101 | 101 | 7,000 | 505 |
| 2002-11-18 | 97 | 97 | 97 | 97 | 1,000 | 485 |
| 2002-11-15 | 99 | 99 | 97 | 97 | 5,000 | 485 |
| 2002-11-14 | 107 | 108 | 107 | 107 | 7,000 | 535 |
| 2002-11-08 | 116 | 116 | 116 | 116 | 1,000 | 580 |
| 2002-11-07 | 122 | 124 | 122 | 124 | 3,000 | 620 |
| 2002-11-06 | 120 | 120 | 120 | 120 | 2,000 | 600 |
| 2002-10-29 | 124 | 124 | 124 | 124 | 5,000 | 620 |
| 2002-10-21 | 123 | 123 | 123 | 123 | 2,000 | 615 |
| 2002-10-18 | 123 | 123 | 123 | 123 | 2,000 | 615 |
| 2002-10-17 | 123 | 123 | 123 | 123 | 2,000 | 615 |
| 2002-10-16 | 121 | 124 | 121 | 124 | 2,000 | 620 |
| 2002-10-15 | 119 | 120 | 119 | 120 | 8,000 | 600 |
| 2002-09-30 | 136 | 136 | 136 | 136 | 2,000 | 680 |
| 2002-09-27 | 131 | 136 | 131 | 136 | 6,000 | 680 |
| 2002-09-26 | 131 | 131 | 130 | 130 | 4,000 | 650 |
| 2002-09-19 | 130 | 130 | 130 | 130 | 4,000 | 650 |
| 2002-09-04 | 138 | 138 | 138 | 138 | 1,000 | 690 |
| 2002-08-28 | 139 | 139 | 139 | 139 | 6,000 | 695 |
| 2002-08-23 | 138 | 139 | 138 | 139 | 5,000 | 695 |
| 2002-08-22 | 139 | 139 | 139 | 139 | 1,000 | 695 |
| 2002-08-20 | 141 | 141 | 141 | 141 | 5,000 | 705 |
| 2002-08-15 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2002-08-13 | 127 | 127 | 127 | 127 | 1,000 | 635 |
| 2002-08-12 | 131 | 131 | 131 | 131 | 1,000 | 655 |
| 2002-08-09 | 130 | 130 | 128 | 128 | 6,000 | 640 |
| 2002-08-08 | 127 | 130 | 127 | 130 | 2,000 | 650 |
| 2002-07-29 | 131 | 131 | 131 | 131 | 1,000 | 655 |
| 2002-07-26 | 135 | 135 | 135 | 135 | 11,000 | 675 |
| 2002-07-24 | 133 | 133 | 133 | 133 | 2,000 | 665 |
| 2002-07-22 | 132 | 132 | 132 | 132 | 2,000 | 660 |
| 2002-07-18 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 2002-07-10 | 135 | 135 | 135 | 135 | 2,000 | 675 |
| 2002-07-09 | 135 | 135 | 135 | 135 | 2,000 | 675 |
| 2002-07-08 | 131 | 135 | 131 | 135 | 4,000 | 675 |
| 2002-07-05 | 135 | 135 | 135 | 135 | 2,000 | 675 |
| 2002-07-04 | 135 | 135 | 132 | 133 | 9,000 | 665 |
| 2002-07-03 | 137 | 137 | 131 | 134 | 6,000 | 670 |
| 2002-07-02 | 135 | 135 | 135 | 135 | 11,000 | 675 |
| 2002-06-28 | 138 | 139 | 138 | 139 | 7,000 | 695 |
| 2002-06-26 | 139 | 139 | 139 | 139 | 1,000 | 695 |
| 2002-06-14 | 149 | 149 | 141 | 141 | 3,000 | 705 |
| 2002-06-13 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2002-06-06 | 142 | 142 | 141 | 141 | 8,000 | 705 |
| 2002-06-05 | 143 | 143 | 138 | 138 | 8,000 | 690 |
| 2002-06-04 | 154 | 154 | 154 | 154 | 3,000 | 770 |
| 2002-06-03 | 159 | 159 | 159 | 159 | 1,000 | 795 |
| 2002-05-30 | 150 | 150 | 150 | 150 | 5,000 | 750 |
| 2002-05-29 | 160 | 160 | 160 | 160 | 6,000 | 800 |
| 2002-05-23 | 149 | 149 | 149 | 149 | 1,000 | 745 |
| 2002-05-20 | 136 | 136 | 136 | 136 | 1,000 | 680 |
| 2002-05-16 | 136 | 136 | 136 | 136 | 1,000 | 680 |
| 2002-05-10 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2002-05-01 | 148 | 148 | 148 | 148 | 1,000 | 740 |
| 2002-04-30 | 149 | 149 | 136 | 136 | 3,000 | 680 |
| 2002-04-26 | 150 | 150 | 150 | 150 | 4,000 | 750 |
| 2002-04-24 | 135 | 135 | 135 | 135 | 3,000 | 675 |
| 2002-04-23 | 135 | 135 | 135 | 135 | 2,000 | 675 |
| 2002-04-19 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 2002-04-09 | 140 | 140 | 136 | 136 | 2,000 | 680 |
| 2002-04-08 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2002-04-05 | 143 | 143 | 143 | 143 | 1,000 | 715 |
| 2002-04-02 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2002-04-01 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2002-03-27 | 135 | 145 | 135 | 145 | 9,000 | 725 |
| 2002-03-26 | 148 | 148 | 148 | 148 | 3,000 | 740 |
| 2002-03-20 | 148 | 148 | 148 | 148 | 1,000 | 740 |
| 2002-03-11 | 148 | 148 | 148 | 148 | 1,000 | 740 |
| 2002-03-08 | 141 | 141 | 141 | 141 | 2,000 | 705 |
| 2002-03-05 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2002-03-04 | 150 | 150 | 150 | 150 | 3,000 | 750 |
| 2002-03-01 | 150 | 150 | 150 | 150 | 4,000 | 750 |
| 2002-02-28 | 150 | 150 | 150 | 150 | 6,000 | 750 |
| 2002-02-27 | 150 | 150 | 150 | 150 | 2,000 | 750 |
| 2002-02-26 | 140 | 140 | 140 | 140 | 2,000 | 700 |
| 2002-02-25 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2002-02-22 | 140 | 150 | 140 | 150 | 3,000 | 750 |
| 2002-02-21 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 2002-02-14 | 137 | 137 | 137 | 137 | 2,000 | 685 |
| 2002-02-12 | 136 | 136 | 136 | 136 | 1,000 | 680 |
| 2002-02-07 | 137 | 137 | 137 | 137 | 1,000 | 685 |
| 2002-02-06 | 131 | 131 | 131 | 131 | 1,000 | 655 |
| 2002-01-30 | 136 | 136 | 136 | 136 | 4,000 | 680 |
| 2002-01-28 | 136 | 136 | 136 | 136 | 1,000 | 680 |
| 2002-01-21 | 137 | 137 | 137 | 137 | 1,000 | 685 |
| 2002-01-10 | 138 | 138 | 138 | 138 | 2,000 | 690 |
| 2002-01-09 | 138 | 138 | 138 | 138 | 1,000 | 690 |
| 2002-01-08 | 139 | 140 | 138 | 138 | 8,000 | 690 |
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
