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
2004-12-30	460	460	457	457	4,000	2,285
2004-12-29	460	464	450	457	28,000	2,285
2004-12-28	459	465	442	459	59,000	2,295
2004-12-27	453	466	438	465	107,000	2,325
2004-12-24	392	399	388	388	21,000	1,940
2004-12-22	387	389	378	387	7,000	1,935
2004-12-21	353	370	353	368	16,000	1,840
2004-12-20	351	352	345	350	16,000	1,750
2004-12-17	343	343	333	340	3,000	1,700
2004-12-16	347	347	340	340	7,000	1,700
2004-12-15	351	351	346	347	7,000	1,735
2004-12-14	356	356	350	350	20,000	1,750
2004-12-13	350	350	347	347	8,000	1,735
2004-12-10	354	354	350	350	5,000	1,750
2004-12-09	354	356	354	354	13,000	1,770
2004-12-08	356	356	350	350	23,000	1,750
2004-12-07	365	365	354	359	15,000	1,795
2004-12-06	376	376	363	368	7,000	1,840
2004-12-03	383	390	381	381	7,000	1,905
2004-12-02	385	385	380	383	7,000	1,915
2004-12-01	392	392	385	385	6,000	1,925
2004-11-30	406	406	393	393	5,000	1,965
2004-11-29	399	399	390	391	7,000	1,955
2004-11-26	401	406	399	399	8,000	1,995
2004-11-25	406	406	405	406	6,000	2,030
2004-11-24	405	405	405	405	3,000	2,025
2004-11-22	410	410	410	410	1,000	2,050
2004-11-19	405	410	405	410	3,000	2,050
2004-11-18	405	405	405	405	2,000	2,025
2004-11-17	410	410	405	405	6,000	2,025
2004-11-16	423	425	411	416	190,000	2,080
2004-11-15	410	423	410	423	6,000	2,115
2004-11-11	410	410	410	410	1,000	2,050
2004-11-10	410	410	410	410	2,000	2,050
2004-11-09	419	419	410	415	4,000	2,075
2004-11-05	410	422	410	420	12,000	2,100
2004-11-04	420	420	410	410	4,000	2,050
2004-11-02	410	410	410	410	1,000	2,050
2004-11-01	409	410	405	410	7,000	2,050
2004-10-29	415	415	409	409	4,000	2,045
2004-10-28	411	411	407	410	5,000	2,050
2004-10-27	415	415	406	406	7,000	2,030
2004-10-26	408	416	403	416	12,000	2,080
2004-10-25	424	424	417	417	2,000	2,085
2004-10-22	413	424	412	424	6,000	2,120
2004-10-21	406	413	405	411	7,000	2,055
2004-10-20	409	410	409	410	5,000	2,050
2004-10-19	417	417	412	412	4,000	2,060
2004-10-18	421	421	421	421	1,000	2,105
2004-10-15	426	426	415	422	8,000	2,110
2004-10-14	429	430	429	429	4,000	2,145
2004-10-13	432	432	432	432	4,000	2,160
2004-10-12	437	437	434	434	4,000	2,170
2004-10-08	440	440	437	438	6,000	2,190
2004-10-07	440	440	436	440	7,000	2,200
2004-10-06	440	440	436	440	3,000	2,200
2004-10-05	441	441	437	437	10,000	2,185
2004-10-04	435	436	426	436	14,000	2,180
2004-10-01	428	430	422	428	13,000	2,140
2004-09-30	421	426	413	421	24,000	2,105
2004-09-29	430	430	420	423	12,000	2,115
2004-09-28	456	456	430	435	30,000	2,175
2004-09-27	485	485	470	470	2,000	2,350
2004-09-24	500	500	493	493	2,000	2,465
2004-09-22	505	505	505	505	3,000	2,525
2004-09-21	515	515	490	490	4,000	2,450
2004-09-16	498	550	498	505	25,000	2,525
2004-09-15	490	490	490	490	1,000	2,450
2004-09-14	487	487	475	480	13,000	2,400
2004-09-13	473	473	472	472	2,000	2,360
2004-09-10	471	471	470	470	5,000	2,350
2004-09-09	477	477	475	475	5,000	2,375
2004-09-08	470	470	470	470	1,000	2,350
2004-09-07	475	479	471	479	4,000	2,395
2004-09-06	463	480	463	480	10,000	2,400
2004-09-03	451	460	450	460	5,000	2,300
2004-09-02	450	450	450	450	2,000	2,250
2004-08-31	430	430	430	430	5,000	2,150
2004-08-30	414	419	414	419	6,000	2,095
2004-08-26	450	450	450	450	1,000	2,250
2004-08-25	449	449	449	449	1,000	2,245
2004-08-24	424	424	424	424	1,000	2,120
2004-08-23	429	429	429	429	1,000	2,145
2004-08-18	405	405	405	405	3,000	2,025
2004-08-17	405	405	405	405	1,000	2,025
2004-08-13	415	415	413	413	2,000	2,065
2004-08-12	412	412	412	412	1,000	2,060
2004-08-09	420	420	410	410	6,000	2,050
2004-08-06	421	421	421	421	2,000	2,105
2004-08-05	430	430	420	420	6,000	2,100
2004-08-04	431	431	431	431	1,000	2,155
2004-07-30	450	450	450	450	3,000	2,250
2004-07-29	450	450	450	450	3,000	2,250
2004-07-28	435	435	435	435	1,000	2,175
2004-07-27	451	451	435	435	6,000	2,175
2004-07-26	478	478	450	450	5,000	2,250
2004-07-22	478	478	478	478	3,000	2,390
2004-07-21	495	495	495	495	4,000	2,475
2004-07-20	480	480	480	480	183,000	2,400
2004-07-16	481	481	460	480	8,000	2,400
2004-07-15	500	501	500	500	13,000	2,500
2004-07-14	501	515	501	505	8,000	2,525
2004-07-13	521	530	516	516	6,000	2,580
2004-07-12	499	515	496	515	45,000	2,575
2004-07-09	501	501	500	500	10,000	2,500
2004-07-08	558	560	520	521	31,000	2,605
2004-07-07	510	560	510	560	38,000	2,800
2004-07-06	575	670	571	580	138,000	2,900
2004-07-05	485	570	485	570	118,000	2,850
2004-07-02	461	490	459	490	50,000	2,450
2004-07-01	444	470	435	459	80,000	2,295
2004-06-30	409	450	400	450	62,000	2,250
2004-06-29	400	405	400	400	29,000	2,000
2004-06-28	418	418	400	400	60,000	2,000
2004-06-25	415	417	405	405	32,000	2,025
2004-06-24	380	420	380	406	49,000	2,030
2004-06-23	381	388	380	387	54,000	1,935
2004-06-22	400	400	378	388	55,000	1,940
2004-06-21	378	400	378	400	177,000	2,000
2004-06-18	358	358	358	358	150,000	1,790
2004-06-17	294	298	278	278	4,000	1,390
2004-06-16	305	305	298	298	2,000	1,490
2004-06-08	265	265	265	265	4,000	1,325
2004-06-04	270	270	270	270	2,000	1,350
2004-06-03	266	266	265	265	6,000	1,325
2004-06-01	266	267	266	267	5,000	1,335
2004-05-31	265	265	265	265	2,000	1,325
2004-05-26	261	261	261	261	2,000	1,305
2004-05-21	249	254	249	254	3,000	1,270
2004-05-19	265	269	265	269	2,000	1,345
2004-05-18	260	270	260	269	4,000	1,345
2004-05-14	275	275	275	275	1,000	1,375
2004-05-12	290	290	290	290	2,000	1,450
2004-05-11	288	290	288	290	10,000	1,450
2004-05-10	276	301	276	301	9,000	1,505
2004-05-07	300	301	300	301	3,000	1,505
2004-05-06	301	301	301	301	2,000	1,505
2004-04-30	293	300	288	295	9,000	1,475
2004-04-26	278	278	278	278	10,000	1,390
2004-04-23	282	282	281	281	7,000	1,405
2004-04-21	281	281	281	281	2,000	1,405
2004-04-20	286	286	286	286	2,000	1,430
2004-04-19	285	285	281	281	8,000	1,405
2004-04-16	281	285	281	285	13,000	1,425
2004-04-15	276	281	276	281	6,000	1,405
2004-04-14	279	279	266	266	6,000	1,330
2004-04-13	269	269	261	261	5,000	1,305
2004-04-12	269	269	269	269	1,000	1,345
2004-04-09	269	270	269	269	7,000	1,345
2004-04-08	273	273	270	270	12,000	1,350
2004-04-07	271	276	270	273	9,000	1,365
2004-04-06	288	288	288	288	2,000	1,440
2004-04-05	275	288	275	288	11,000	1,440
2004-04-02	264	275	250	275	11,000	1,375
2004-04-01	247	260	247	260	6,000	1,300
2004-03-31	240	242	240	242	8,000	1,210
2004-03-30	230	233	230	233	3,000	1,165
2004-03-29	235	237	233	233	8,000	1,165
2004-03-26	231	233	231	233	4,000	1,165
2004-03-25	230	231	220	231	13,000	1,155
2004-03-24	229	229	229	229	1,000	1,145
2004-03-22	229	229	229	229	2,000	1,145
2004-03-18	230	235	230	232	13,000	1,160
2004-03-17	216	230	216	230	4,000	1,150
2004-03-16	212	212	212	212	1,000	1,060
2004-03-15	220	225	220	220	15,000	1,100
2004-03-11	220	225	220	220	10,000	1,100
2004-03-10	220	220	220	220	4,000	1,100
2004-03-09	220	220	220	220	7,000	1,100
2004-03-08	230	230	230	230	13,000	1,150
2004-03-05	229	229	225	225	4,000	1,125
2004-03-04	220	230	215	230	8,000	1,150
2004-03-03	215	215	208	208	4,000	1,040
2004-03-02	210	210	210	210	2,000	1,050
2004-03-01	204	204	204	204	2,000	1,020
2004-02-27	215	220	200	208	23,000	1,040
2004-02-26	205	205	200	200	3,000	1,000
2004-02-23	205	205	205	205	1,000	1,025
2004-02-18	201	201	200	200	7,000	1,000
2004-02-17	200	200	200	200	2,000	1,000
2004-02-16	195	205	195	205	12,000	1,025
2004-02-12	196	196	196	196	1,000	980
2004-02-09	209	209	209	209	1,000	1,045
2004-02-06	204	209	204	209	2,000	1,045
2004-02-05	201	201	196	199	11,000	995
2004-02-04	210	210	210	210	3,000	1,050
2004-02-03	199	209	199	209	2,000	1,045
2004-01-30	200	200	200	200	3,000	1,000
2004-01-29	201	202	201	202	6,000	1,010
2004-01-28	200	204	200	204	16,000	1,020
2004-01-27	199	199	199	199	2,000	995
2004-01-26	200	200	199	199	5,000	995
2004-01-20	195	195	195	195	18,000	975
2004-01-16	199	199	199	199	8,000	995
2004-01-15	200	200	200	200	2,000	1,000
2004-01-13	212	212	201	201	4,000	1,005
2004-01-09	197	205	197	205	6,000	1,025
2004-01-08	191	196	190	196	3,000	980
2004-01-07	188	195	187	195	15,000	975
2004-01-06	198	198	186	186	6,000	930

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

7983 (株)ミロク の時系列データ [2004年度]

7983 (株)ミロクの時系列データ [2004年度]