1. HOME >
  2. 株価時系列 >
  3. 7983 >
  4. 2004年

7983 (株)ミロク の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-304604604574574,0002,285
2004-12-2946046445045728,0002,285
2004-12-2845946544245959,0002,295
2004-12-27453466438465107,0002,325
2004-12-2439239938838821,0001,940
2004-12-223873893783877,0001,935
2004-12-2135337035336816,0001,840
2004-12-2035135234535016,0001,750
2004-12-173433433333403,0001,700
2004-12-163473473403407,0001,700
2004-12-153513513463477,0001,735
2004-12-1435635635035020,0001,750
2004-12-133503503473478,0001,735
2004-12-103543543503505,0001,750
2004-12-0935435635435413,0001,770
2004-12-0835635635035023,0001,750
2004-12-0736536535435915,0001,795
2004-12-063763763633687,0001,840
2004-12-033833903813817,0001,905
2004-12-023853853803837,0001,915
2004-12-013923923853856,0001,925
2004-11-304064063933935,0001,965
2004-11-293993993903917,0001,955
2004-11-264014063993998,0001,995
2004-11-254064064054066,0002,030
2004-11-244054054054053,0002,025
2004-11-224104104104101,0002,050
2004-11-194054104054103,0002,050
2004-11-184054054054052,0002,025
2004-11-174104104054056,0002,025
2004-11-16423425411416190,0002,080
2004-11-154104234104236,0002,115
2004-11-114104104104101,0002,050
2004-11-104104104104102,0002,050
2004-11-094194194104154,0002,075
2004-11-0541042241042012,0002,100
2004-11-044204204104104,0002,050
2004-11-024104104104101,0002,050
2004-11-014094104054107,0002,050
2004-10-294154154094094,0002,045
2004-10-284114114074105,0002,050
2004-10-274154154064067,0002,030
2004-10-2640841640341612,0002,080
2004-10-254244244174172,0002,085
2004-10-224134244124246,0002,120
2004-10-214064134054117,0002,055
2004-10-204094104094105,0002,050
2004-10-194174174124124,0002,060
2004-10-184214214214211,0002,105
2004-10-154264264154228,0002,110
2004-10-144294304294294,0002,145
2004-10-134324324324324,0002,160
2004-10-124374374344344,0002,170
2004-10-084404404374386,0002,190
2004-10-074404404364407,0002,200
2004-10-064404404364403,0002,200
2004-10-0544144143743710,0002,185
2004-10-0443543642643614,0002,180
2004-10-0142843042242813,0002,140
2004-09-3042142641342124,0002,105
2004-09-2943043042042312,0002,115
2004-09-2845645643043530,0002,175
2004-09-274854854704702,0002,350
2004-09-245005004934932,0002,465
2004-09-225055055055053,0002,525
2004-09-215155154904904,0002,450
2004-09-1649855049850525,0002,525
2004-09-154904904904901,0002,450
2004-09-1448748747548013,0002,400
2004-09-134734734724722,0002,360
2004-09-104714714704705,0002,350
2004-09-094774774754755,0002,375
2004-09-084704704704701,0002,350
2004-09-074754794714794,0002,395
2004-09-0646348046348010,0002,400
2004-09-034514604504605,0002,300
2004-09-024504504504502,0002,250
2004-08-314304304304305,0002,150
2004-08-304144194144196,0002,095
2004-08-264504504504501,0002,250
2004-08-254494494494491,0002,245
2004-08-244244244244241,0002,120
2004-08-234294294294291,0002,145
2004-08-184054054054053,0002,025
2004-08-174054054054051,0002,025
2004-08-134154154134132,0002,065
2004-08-124124124124121,0002,060
2004-08-094204204104106,0002,050
2004-08-064214214214212,0002,105
2004-08-054304304204206,0002,100
2004-08-044314314314311,0002,155
2004-07-304504504504503,0002,250
2004-07-294504504504503,0002,250
2004-07-284354354354351,0002,175
2004-07-274514514354356,0002,175
2004-07-264784784504505,0002,250
2004-07-224784784784783,0002,390
2004-07-214954954954954,0002,475
2004-07-20480480480480183,0002,400
2004-07-164814814604808,0002,400
2004-07-1550050150050013,0002,500
2004-07-145015155015058,0002,525
2004-07-135215305165166,0002,580
2004-07-1249951549651545,0002,575
2004-07-0950150150050010,0002,500
2004-07-0855856052052131,0002,605
2004-07-0751056051056038,0002,800
2004-07-06575670571580138,0002,900
2004-07-05485570485570118,0002,850
2004-07-0246149045949050,0002,450
2004-07-0144447043545980,0002,295
2004-06-3040945040045062,0002,250
2004-06-2940040540040029,0002,000
2004-06-2841841840040060,0002,000
2004-06-2541541740540532,0002,025
2004-06-2438042038040649,0002,030
2004-06-2338138838038754,0001,935
2004-06-2240040037838855,0001,940
2004-06-21378400378400177,0002,000
2004-06-18358358358358150,0001,790
2004-06-172942982782784,0001,390
2004-06-163053052982982,0001,490
2004-06-082652652652654,0001,325
2004-06-042702702702702,0001,350
2004-06-032662662652656,0001,325
2004-06-012662672662675,0001,335
2004-05-312652652652652,0001,325
2004-05-262612612612612,0001,305
2004-05-212492542492543,0001,270
2004-05-192652692652692,0001,345
2004-05-182602702602694,0001,345
2004-05-142752752752751,0001,375
2004-05-122902902902902,0001,450
2004-05-1128829028829010,0001,450
2004-05-102763012763019,0001,505
2004-05-073003013003013,0001,505
2004-05-063013013013012,0001,505
2004-04-302933002882959,0001,475
2004-04-2627827827827810,0001,390
2004-04-232822822812817,0001,405
2004-04-212812812812812,0001,405
2004-04-202862862862862,0001,430
2004-04-192852852812818,0001,405
2004-04-1628128528128513,0001,425
2004-04-152762812762816,0001,405
2004-04-142792792662666,0001,330
2004-04-132692692612615,0001,305
2004-04-122692692692691,0001,345
2004-04-092692702692697,0001,345
2004-04-0827327327027012,0001,350
2004-04-072712762702739,0001,365
2004-04-062882882882882,0001,440
2004-04-0527528827528811,0001,440
2004-04-0226427525027511,0001,375
2004-04-012472602472606,0001,300
2004-03-312402422402428,0001,210
2004-03-302302332302333,0001,165
2004-03-292352372332338,0001,165
2004-03-262312332312334,0001,165
2004-03-2523023122023113,0001,155
2004-03-242292292292291,0001,145
2004-03-222292292292292,0001,145
2004-03-1823023523023213,0001,160
2004-03-172162302162304,0001,150
2004-03-162122122122121,0001,060
2004-03-1522022522022015,0001,100
2004-03-1122022522022010,0001,100
2004-03-102202202202204,0001,100
2004-03-092202202202207,0001,100
2004-03-0823023023023013,0001,150
2004-03-052292292252254,0001,125
2004-03-042202302152308,0001,150
2004-03-032152152082084,0001,040
2004-03-022102102102102,0001,050
2004-03-012042042042042,0001,020
2004-02-2721522020020823,0001,040
2004-02-262052052002003,0001,000
2004-02-232052052052051,0001,025
2004-02-182012012002007,0001,000
2004-02-172002002002002,0001,000
2004-02-1619520519520512,0001,025
2004-02-121961961961961,000980
2004-02-092092092092091,0001,045
2004-02-062042092042092,0001,045
2004-02-0520120119619911,000995
2004-02-042102102102103,0001,050
2004-02-031992091992092,0001,045
2004-01-302002002002003,0001,000
2004-01-292012022012026,0001,010
2004-01-2820020420020416,0001,020
2004-01-271991991991992,000995
2004-01-262002001991995,000995
2004-01-2019519519519518,000975
2004-01-161991991991998,000995
2004-01-152002002002002,0001,000
2004-01-132122122012014,0001,005
2004-01-091972051972056,0001,025
2004-01-081911961901963,000980
2004-01-0718819518719515,000975
2004-01-061981981861866,000930

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