7983 (株)ミロク の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 182 | 182 | 182 | 182 | 1,000 | 910 |
| 2003-12-26 | 213 | 213 | 182 | 182 | 10,000 | 910 |
| 2003-12-25 | 163 | 163 | 163 | 163 | 2,000 | 815 |
| 2003-12-24 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2003-12-22 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2003-12-19 | 162 | 162 | 162 | 162 | 1,000 | 810 |
| 2003-12-18 | 162 | 162 | 162 | 162 | 1,000 | 810 |
| 2003-12-17 | 155 | 161 | 155 | 161 | 19,000 | 805 |
| 2003-12-16 | 157 | 157 | 156 | 156 | 2,000 | 780 |
| 2003-12-04 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2003-12-01 | 174 | 174 | 174 | 174 | 1,000 | 870 |
| 2003-11-28 | 160 | 164 | 160 | 164 | 5,000 | 820 |
| 2003-11-27 | 157 | 157 | 157 | 157 | 1,000 | 785 |
| 2003-11-21 | 150 | 150 | 150 | 150 | 3,000 | 750 |
| 2003-11-18 | 150 | 150 | 150 | 150 | 3,000 | 750 |
| 2003-11-17 | 155 | 155 | 155 | 155 | 2,000 | 775 |
| 2003-11-07 | 172 | 172 | 172 | 172 | 2,000 | 860 |
| 2003-10-28 | 183 | 203 | 183 | 203 | 4,000 | 1,015 |
| 2003-10-23 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 2003-10-22 | 166 | 166 | 166 | 166 | 1,000 | 830 |
| 2003-10-17 | 166 | 170 | 166 | 170 | 2,000 | 850 |
| 2003-10-15 | 166 | 166 | 166 | 166 | 1,000 | 830 |
| 2003-10-09 | 166 | 166 | 166 | 166 | 1,000 | 830 |
| 2003-10-06 | 165 | 165 | 165 | 165 | 2,000 | 825 |
| 2003-10-02 | 162 | 162 | 162 | 162 | 2,000 | 810 |
| 2003-09-26 | 185 | 185 | 185 | 185 | 4,000 | 925 |
| 2003-09-24 | 160 | 160 | 160 | 160 | 3,000 | 800 |
| 2003-09-22 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2003-09-18 | 155 | 155 | 155 | 155 | 2,000 | 775 |
| 2003-09-12 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 2003-09-11 | 162 | 162 | 161 | 161 | 3,000 | 805 |
| 2003-09-08 | 160 | 162 | 160 | 162 | 5,000 | 810 |
| 2003-09-05 | 160 | 160 | 160 | 160 | 4,000 | 800 |
| 2003-09-03 | 157 | 160 | 157 | 160 | 13,000 | 800 |
| 2003-08-29 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2003-08-28 | 160 | 160 | 160 | 160 | 8,000 | 800 |
| 2003-08-21 | 157 | 157 | 157 | 157 | 1,000 | 785 |
| 2003-08-20 | 160 | 160 | 157 | 157 | 12,000 | 785 |
| 2003-08-19 | 160 | 160 | 160 | 160 | 10,000 | 800 |
| 2003-08-11 | 158 | 158 | 152 | 152 | 8,000 | 760 |
| 2003-08-05 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2003-07-31 | 159 | 159 | 159 | 159 | 2,000 | 795 |
| 2003-07-29 | 159 | 160 | 152 | 152 | 8,000 | 760 |
| 2003-07-28 | 160 | 160 | 152 | 152 | 6,000 | 760 |
| 2003-07-23 | 157 | 157 | 157 | 157 | 1,000 | 785 |
| 2003-07-22 | 159 | 159 | 159 | 159 | 1,000 | 795 |
| 2003-07-18 | 151 | 151 | 151 | 151 | 1,000 | 755 |
| 2003-07-17 | 160 | 160 | 160 | 160 | 11,000 | 800 |
| 2003-07-16 | 157 | 157 | 157 | 157 | 1,000 | 785 |
| 2003-07-15 | 158 | 158 | 150 | 150 | 4,000 | 750 |
| 2003-07-10 | 155 | 160 | 155 | 160 | 2,000 | 800 |
| 2003-07-09 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2003-07-08 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2003-07-07 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2003-07-02 | 155 | 156 | 155 | 156 | 2,000 | 780 |
| 2003-06-30 | 155 | 155 | 155 | 155 | 3,000 | 775 |
| 2003-06-27 | 160 | 168 | 156 | 156 | 9,000 | 780 |
| 2003-06-26 | 155 | 160 | 155 | 160 | 5,000 | 800 |
| 2003-06-25 | 149 | 149 | 149 | 149 | 2,000 | 745 |
| 2003-06-24 | 149 | 149 | 149 | 149 | 3,000 | 745 |
| 2003-06-23 | 149 | 149 | 149 | 149 | 1,000 | 745 |
| 2003-06-18 | 143 | 143 | 143 | 143 | 2,000 | 715 |
| 2003-06-17 | 142 | 142 | 142 | 142 | 1,000 | 710 |
| 2003-06-10 | 136 | 136 | 136 | 136 | 1,000 | 680 |
| 2003-05-28 | 150 | 150 | 150 | 150 | 5,000 | 750 |
| 2003-05-16 | 130 | 130 | 130 | 130 | 2,000 | 650 |
| 2003-04-28 | 148 | 150 | 125 | 125 | 9,000 | 625 |
| 2003-04-17 | 135 | 135 | 135 | 135 | 2,000 | 675 |
| 2003-04-14 | 136 | 136 | 136 | 136 | 2,000 | 680 |
| 2003-04-11 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 2003-04-08 | 135 | 135 | 135 | 135 | 4,000 | 675 |
| 2003-03-28 | 140 | 140 | 140 | 140 | 5,000 | 700 |
| 2003-03-27 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2003-03-10 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 2003-03-04 | 140 | 140 | 140 | 140 | 7,000 | 700 |
| 2003-02-28 | 140 | 140 | 140 | 140 | 5,000 | 700 |
| 2003-02-24 | 115 | 115 | 115 | 115 | 1,000 | 575 |
| 2003-02-18 | 122 | 122 | 122 | 122 | 6,000 | 610 |
| 2003-02-17 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 2003-02-07 | 114 | 120 | 114 | 120 | 3,000 | 600 |
| 2003-02-06 | 122 | 122 | 122 | 122 | 2,000 | 610 |
| 2003-02-04 | 122 | 122 | 122 | 122 | 3,000 | 610 |
| 2003-02-03 | 122 | 122 | 122 | 122 | 2,000 | 610 |
| 2003-01-30 | 122 | 122 | 122 | 122 | 1,000 | 610 |
| 2003-01-29 | 125 | 125 | 125 | 125 | 6,000 | 625 |
| 2003-01-23 | 110 | 110 | 110 | 110 | 1,000 | 550 |
| 2003-01-22 | 110 | 110 | 107 | 107 | 3,000 | 535 |
| 2003-01-20 | 110 | 110 | 110 | 110 | 3,000 | 550 |
| 2003-01-14 | 118 | 119 | 106 | 106 | 9,000 | 530 |
| 2003-01-10 | 118 | 119 | 118 | 119 | 6,000 | 595 |
| 2003-01-09 | 119 | 119 | 119 | 119 | 1,000 | 595 |
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
