7983 (株)ミロク の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-3076276275875811,0003,790
2005-12-2977077076076232,0003,810
2005-12-2878178176177011,0003,850
2005-12-277857877817817,0003,905
2005-12-2679579578178925,0003,945
2005-12-2281982080280224,0004,010
2005-12-21781810758810325,0004,050
2005-12-2087087083083014,0004,150
2005-12-1986988886987014,0004,350
2005-12-168308498308496,0004,245
2005-12-1586286283083020,0004,150
2005-12-148998998908903,0004,450
2005-12-1392092090090015,0004,500
2005-12-128909008908989,0004,490
2005-12-0984589084389010,0004,450
2005-12-0887187185185114,0004,255
2005-12-0785089085089017,0004,450
2005-12-0687087084086510,0004,325
2005-12-0586190386189063,0004,450
2005-12-028988988608608,0004,300
2005-12-0182091081990073,0004,500
2005-11-3078083978083942,0004,195
2005-11-2977178077178026,0003,900
2005-11-287717717717713,0003,855
2005-11-2577077076077020,0003,850
2005-11-2477577577077030,0003,850
2005-11-227797797717719,0003,855
2005-11-217617727617727,0003,860
2005-11-1877177276076011,0003,800
2005-11-1778078077177918,0003,895
2005-11-1674979074978041,0003,900
2005-11-1572673572273414,0003,670
2005-11-1471572869072852,0003,640
2005-11-1176576672273216,0003,660
2005-11-1078078577078536,0003,925
2005-11-0977079177078755,0003,935
2005-11-08740789736789188,0003,945
2005-11-07694735694730147,0003,650
2005-11-04670696663696113,0003,480
2005-11-0267067066066429,0003,320
2005-11-0166267866067078,0003,350
2005-10-3164165564065568,0003,275
2005-10-2863463562563223,0003,160
2005-10-2763063562963513,0003,175
2005-10-2661662861662815,0003,140
2005-10-2560962460961519,0003,075
2005-10-246276296236298,0003,145
2005-10-2162562562162516,0003,125
2005-10-206306316236236,0003,115
2005-10-1962762762062013,0003,100
2005-10-1863663662762712,0003,135
2005-10-1762563562563319,0003,165
2005-10-1462062061962019,0003,100
2005-10-1362662662162210,0003,110
2005-10-1263463462162612,0003,130
2005-10-1161862061162010,0003,100
2005-10-076116186116188,0003,090
2005-10-0663063060061817,0003,090
2005-10-0564364363563518,0003,175
2005-10-0462164462164456,0003,220
2005-10-0362262560662125,0003,105
2005-09-3061861861061511,0003,075
2005-09-2961862261061819,0003,090
2005-09-2862162161561628,0003,080
2005-09-2761361761261216,0003,060
2005-09-2660861860760855,0003,040
2005-09-2260861460260535,0003,025
2005-09-2162062060361168,0003,055
2005-09-2060561060460545,0003,025
2005-09-1660662060060067,0003,000
2005-09-1559560059560038,0003,000
2005-09-1459259959059021,0002,950
2005-09-1359960058858821,0002,940
2005-09-1259060058460036,0003,000
2005-09-0961461460561018,0003,050
2005-09-086146146086146,0003,070
2005-09-0761561861061513,0003,075
2005-09-0661661661261520,0003,075
2005-09-0562062061061014,0003,050
2005-09-0262062161262023,0003,100
2005-09-01639639612621114,0003,105
2005-08-31610659610630131,0003,150
2005-08-3059861059860948,0003,045
2005-08-2957759857759084,0002,950
2005-08-2656657056056013,0002,800
2005-08-255655665655665,0002,830
2005-08-245625625625621,0002,810
2005-08-2357958056056017,0002,800
2005-08-225715775715776,0002,885
2005-08-1956557956557110,0002,855
2005-08-185695695655655,0002,825
2005-08-175645705605709,0002,850
2005-08-165565625525625,0002,810
2005-08-155605605565564,0002,780
2005-08-125705705605609,0002,800
2005-08-115605615605613,0002,805
2005-08-1057057356056129,0002,805
2005-08-0955956455656017,0002,800
2005-08-085555555455454,0002,725
2005-08-055605605515597,0002,795
2005-08-045705705605649,0002,820
2005-08-0356457156057011,0002,850
2005-08-025635655635645,0002,820
2005-08-015655655645642,0002,820
2005-07-2955856955856820,0002,840
2005-07-285515515505504,0002,750
2005-07-275495515495517,0002,755
2005-07-2655155154655015,0002,750
2005-07-255555605555595,0002,795
2005-07-225655655505559,0002,775
2005-07-215695705655705,0002,850
2005-07-205605675605672,0002,835
2005-07-195605685605675,0002,835
2005-07-1555556755556011,0002,800
2005-07-145535555535553,0002,775
2005-07-1354655252855229,0002,760
2005-07-125595595595591,0002,795
2005-07-115585625505504,0002,750
2005-07-085655655575587,0002,790
2005-07-0756156151255838,0002,790
2005-07-065705705615614,0002,805
2005-07-0556057055556620,0002,830
2005-07-045605605605606,0002,800
2005-07-015585585585582,0002,790
2005-06-3056956956056915,0002,845
2005-06-2957057156656831,0002,840
2005-06-28572580565569166,0002,845
2005-06-275555655555658,0002,825
2005-06-245405495405492,0002,745
2005-06-2355155155055011,0002,750
2005-06-2255055654655022,0002,750
2005-06-2156056055655626,0002,780
2005-06-2056057656056043,0002,800
2005-06-1753055053055014,0002,750
2005-06-1652052951652021,0002,600
2005-06-1550050050050013,0002,500
2005-06-1451151148848824,0002,440
2005-06-135125125115115,0002,555
2005-06-105115115105106,0002,550
2005-06-095205205125125,0002,560
2005-06-085255265195195,0002,595
2005-06-075285285205256,0002,625
2005-06-0652153052052012,0002,600
2005-06-0351052150152015,0002,600
2005-06-025025024904908,0002,450
2005-06-014994994994991,0002,495
2005-05-314844844744748,0002,370
2005-05-3047648047247216,0002,360
2005-05-274744754744753,0002,375
2005-05-2646147146147010,0002,350
2005-05-2549849847647619,0002,380
2005-05-244955144954999,0002,495
2005-05-234944954944953,0002,475
2005-05-204954954944957,0002,475
2005-05-1951351349149524,0002,475
2005-05-185105115105108,0002,550
2005-05-1753753753053016,0002,650
2005-05-165445445315316,0002,655
2005-05-135475505475503,0002,750
2005-05-125505515505506,0002,750
2005-05-115595605595605,0002,800
2005-05-105605605605601,0002,800
2005-05-0656056555756510,0002,825
2005-05-025605605605602,0002,800
2005-04-285605605555555,0002,775
2005-04-275605605605602,0002,800
2005-04-265655655605604,0002,800
2005-04-255635635635631,0002,815
2005-04-225675675605604,0002,800
2005-04-215645645505608,0002,800
2005-04-2056456456056011,0002,800
2005-04-195555595555594,0002,795
2005-04-1855055053255021,0002,750
2005-04-155795795605689,0002,840
2005-04-1458758755158022,0002,900
2005-04-135955955955952,0002,975
2005-04-125925925925923,0002,960
2005-04-1160060058560011,0003,000
2005-04-086006106006005,0003,000
2005-04-0761061059859818,0002,990
2005-04-066106106106102,0003,050
2005-04-056106206096099,0003,045
2005-04-046296296286286,0003,140
2005-04-0162063062062815,0003,140
2005-03-316276276276271,0003,135
2005-03-3060162360162311,0003,115
2005-03-2962062060562027,0003,100
2005-03-2862062059260010,0003,000
2005-03-2563463462062012,0003,100
2005-03-2463963963063512,0003,175
2005-03-236186276166274,0003,135
2005-03-2260563860561314,0003,065
2005-03-1860060560060524,0003,025
2005-03-1760060058459412,0002,970
2005-03-166056055956059,0003,025
2005-03-156006006006005,0003,000
2005-03-146006056006053,0003,025
2005-03-1160760760360513,0003,025
2005-03-1060061059061010,0003,050
2005-03-0959059959059011,0002,950
2005-03-0861462059059019,0002,950
2005-03-076456456206207,0003,100
2005-03-0460663060063034,0003,150
2005-03-0365565561661618,0003,080
2005-03-0263065062064145,0003,205
2005-03-0161963059162036,0003,100
2005-02-2858062057062081,0003,100
2005-02-2557257255357046,0002,850
2005-02-2456557054857041,0002,850
2005-02-2354857053757058,0002,850
2005-02-2254055053655025,0002,750
2005-02-21528550512550165,0002,750
2005-02-1849552949551952,0002,595
2005-02-1752553051951963,0002,595
2005-02-1652553052052049,0002,600
2005-02-1548950548950566,0002,525
2005-02-1448049048049011,0002,450
2005-02-1047347547247512,0002,375
2005-02-094804804714717,0002,355
2005-02-084854854794807,0002,400
2005-02-0748648648048019,0002,400
2005-02-0446649046648158,0002,405
2005-02-0346847046246216,0002,310
2005-02-0245846545346518,0002,325
2005-02-014564564564564,0002,280
2005-01-314594594564569,0002,280
2005-01-284554574534558,0002,275
2005-01-2745645745045714,0002,285
2005-01-264584584564565,0002,280
2005-01-254654654604604,0002,300
2005-01-244674674534617,0002,305
2005-01-214574574574572,0002,285
2005-01-2045846045745710,0002,285
2005-01-1946947045845812,0002,290
2005-01-1846546846046223,0002,310
2005-01-1744546544546523,0002,325
2005-01-1444045244044018,0002,200
2005-01-1343543542642711,0002,135
2005-01-124404484394399,0002,195
2005-01-1144044244044025,0002,200
2005-01-0745745744244226,0002,210
2005-01-0644545544545512,0002,275
2005-01-0544445042745050,0002,250
2005-01-0445645644145015,0002,250

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