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 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 762 | 762 | 758 | 758 | 11,000 | 3,790 |
| 2005-12-29 | 770 | 770 | 760 | 762 | 32,000 | 3,810 |
| 2005-12-28 | 781 | 781 | 761 | 770 | 11,000 | 3,850 |
| 2005-12-27 | 785 | 787 | 781 | 781 | 7,000 | 3,905 |
| 2005-12-26 | 795 | 795 | 781 | 789 | 25,000 | 3,945 |
| 2005-12-22 | 819 | 820 | 802 | 802 | 24,000 | 4,010 |
| 2005-12-21 | 781 | 810 | 758 | 810 | 325,000 | 4,050 |
| 2005-12-20 | 870 | 870 | 830 | 830 | 14,000 | 4,150 |
| 2005-12-19 | 869 | 888 | 869 | 870 | 14,000 | 4,350 |
| 2005-12-16 | 830 | 849 | 830 | 849 | 6,000 | 4,245 |
| 2005-12-15 | 862 | 862 | 830 | 830 | 20,000 | 4,150 |
| 2005-12-14 | 899 | 899 | 890 | 890 | 3,000 | 4,450 |
| 2005-12-13 | 920 | 920 | 900 | 900 | 15,000 | 4,500 |
| 2005-12-12 | 890 | 900 | 890 | 898 | 9,000 | 4,490 |
| 2005-12-09 | 845 | 890 | 843 | 890 | 10,000 | 4,450 |
| 2005-12-08 | 871 | 871 | 851 | 851 | 14,000 | 4,255 |
| 2005-12-07 | 850 | 890 | 850 | 890 | 17,000 | 4,450 |
| 2005-12-06 | 870 | 870 | 840 | 865 | 10,000 | 4,325 |
| 2005-12-05 | 861 | 903 | 861 | 890 | 63,000 | 4,450 |
| 2005-12-02 | 898 | 898 | 860 | 860 | 8,000 | 4,300 |
| 2005-12-01 | 820 | 910 | 819 | 900 | 73,000 | 4,500 |
| 2005-11-30 | 780 | 839 | 780 | 839 | 42,000 | 4,195 |
| 2005-11-29 | 771 | 780 | 771 | 780 | 26,000 | 3,900 |
| 2005-11-28 | 771 | 771 | 771 | 771 | 3,000 | 3,855 |
| 2005-11-25 | 770 | 770 | 760 | 770 | 20,000 | 3,850 |
| 2005-11-24 | 775 | 775 | 770 | 770 | 30,000 | 3,850 |
| 2005-11-22 | 779 | 779 | 771 | 771 | 9,000 | 3,855 |
| 2005-11-21 | 761 | 772 | 761 | 772 | 7,000 | 3,860 |
| 2005-11-18 | 771 | 772 | 760 | 760 | 11,000 | 3,800 |
| 2005-11-17 | 780 | 780 | 771 | 779 | 18,000 | 3,895 |
| 2005-11-16 | 749 | 790 | 749 | 780 | 41,000 | 3,900 |
| 2005-11-15 | 726 | 735 | 722 | 734 | 14,000 | 3,670 |
| 2005-11-14 | 715 | 728 | 690 | 728 | 52,000 | 3,640 |
| 2005-11-11 | 765 | 766 | 722 | 732 | 16,000 | 3,660 |
| 2005-11-10 | 780 | 785 | 770 | 785 | 36,000 | 3,925 |
| 2005-11-09 | 770 | 791 | 770 | 787 | 55,000 | 3,935 |
| 2005-11-08 | 740 | 789 | 736 | 789 | 188,000 | 3,945 |
| 2005-11-07 | 694 | 735 | 694 | 730 | 147,000 | 3,650 |
| 2005-11-04 | 670 | 696 | 663 | 696 | 113,000 | 3,480 |
| 2005-11-02 | 670 | 670 | 660 | 664 | 29,000 | 3,320 |
| 2005-11-01 | 662 | 678 | 660 | 670 | 78,000 | 3,350 |
| 2005-10-31 | 641 | 655 | 640 | 655 | 68,000 | 3,275 |
| 2005-10-28 | 634 | 635 | 625 | 632 | 23,000 | 3,160 |
| 2005-10-27 | 630 | 635 | 629 | 635 | 13,000 | 3,175 |
| 2005-10-26 | 616 | 628 | 616 | 628 | 15,000 | 3,140 |
| 2005-10-25 | 609 | 624 | 609 | 615 | 19,000 | 3,075 |
| 2005-10-24 | 627 | 629 | 623 | 629 | 8,000 | 3,145 |
| 2005-10-21 | 625 | 625 | 621 | 625 | 16,000 | 3,125 |
| 2005-10-20 | 630 | 631 | 623 | 623 | 6,000 | 3,115 |
| 2005-10-19 | 627 | 627 | 620 | 620 | 13,000 | 3,100 |
| 2005-10-18 | 636 | 636 | 627 | 627 | 12,000 | 3,135 |
| 2005-10-17 | 625 | 635 | 625 | 633 | 19,000 | 3,165 |
| 2005-10-14 | 620 | 620 | 619 | 620 | 19,000 | 3,100 |
| 2005-10-13 | 626 | 626 | 621 | 622 | 10,000 | 3,110 |
| 2005-10-12 | 634 | 634 | 621 | 626 | 12,000 | 3,130 |
| 2005-10-11 | 618 | 620 | 611 | 620 | 10,000 | 3,100 |
| 2005-10-07 | 611 | 618 | 611 | 618 | 8,000 | 3,090 |
| 2005-10-06 | 630 | 630 | 600 | 618 | 17,000 | 3,090 |
| 2005-10-05 | 643 | 643 | 635 | 635 | 18,000 | 3,175 |
| 2005-10-04 | 621 | 644 | 621 | 644 | 56,000 | 3,220 |
| 2005-10-03 | 622 | 625 | 606 | 621 | 25,000 | 3,105 |
| 2005-09-30 | 618 | 618 | 610 | 615 | 11,000 | 3,075 |
| 2005-09-29 | 618 | 622 | 610 | 618 | 19,000 | 3,090 |
| 2005-09-28 | 621 | 621 | 615 | 616 | 28,000 | 3,080 |
| 2005-09-27 | 613 | 617 | 612 | 612 | 16,000 | 3,060 |
| 2005-09-26 | 608 | 618 | 607 | 608 | 55,000 | 3,040 |
| 2005-09-22 | 608 | 614 | 602 | 605 | 35,000 | 3,025 |
| 2005-09-21 | 620 | 620 | 603 | 611 | 68,000 | 3,055 |
| 2005-09-20 | 605 | 610 | 604 | 605 | 45,000 | 3,025 |
| 2005-09-16 | 606 | 620 | 600 | 600 | 67,000 | 3,000 |
| 2005-09-15 | 595 | 600 | 595 | 600 | 38,000 | 3,000 |
| 2005-09-14 | 592 | 599 | 590 | 590 | 21,000 | 2,950 |
| 2005-09-13 | 599 | 600 | 588 | 588 | 21,000 | 2,940 |
| 2005-09-12 | 590 | 600 | 584 | 600 | 36,000 | 3,000 |
| 2005-09-09 | 614 | 614 | 605 | 610 | 18,000 | 3,050 |
| 2005-09-08 | 614 | 614 | 608 | 614 | 6,000 | 3,070 |
| 2005-09-07 | 615 | 618 | 610 | 615 | 13,000 | 3,075 |
| 2005-09-06 | 616 | 616 | 612 | 615 | 20,000 | 3,075 |
| 2005-09-05 | 620 | 620 | 610 | 610 | 14,000 | 3,050 |
| 2005-09-02 | 620 | 621 | 612 | 620 | 23,000 | 3,100 |
| 2005-09-01 | 639 | 639 | 612 | 621 | 114,000 | 3,105 |
| 2005-08-31 | 610 | 659 | 610 | 630 | 131,000 | 3,150 |
| 2005-08-30 | 598 | 610 | 598 | 609 | 48,000 | 3,045 |
| 2005-08-29 | 577 | 598 | 577 | 590 | 84,000 | 2,950 |
| 2005-08-26 | 566 | 570 | 560 | 560 | 13,000 | 2,800 |
| 2005-08-25 | 565 | 566 | 565 | 566 | 5,000 | 2,830 |
| 2005-08-24 | 562 | 562 | 562 | 562 | 1,000 | 2,810 |
| 2005-08-23 | 579 | 580 | 560 | 560 | 17,000 | 2,800 |
| 2005-08-22 | 571 | 577 | 571 | 577 | 6,000 | 2,885 |
| 2005-08-19 | 565 | 579 | 565 | 571 | 10,000 | 2,855 |
| 2005-08-18 | 569 | 569 | 565 | 565 | 5,000 | 2,825 |
| 2005-08-17 | 564 | 570 | 560 | 570 | 9,000 | 2,850 |
| 2005-08-16 | 556 | 562 | 552 | 562 | 5,000 | 2,810 |
| 2005-08-15 | 560 | 560 | 556 | 556 | 4,000 | 2,780 |
| 2005-08-12 | 570 | 570 | 560 | 560 | 9,000 | 2,800 |
| 2005-08-11 | 560 | 561 | 560 | 561 | 3,000 | 2,805 |
| 2005-08-10 | 570 | 573 | 560 | 561 | 29,000 | 2,805 |
| 2005-08-09 | 559 | 564 | 556 | 560 | 17,000 | 2,800 |
| 2005-08-08 | 555 | 555 | 545 | 545 | 4,000 | 2,725 |
| 2005-08-05 | 560 | 560 | 551 | 559 | 7,000 | 2,795 |
| 2005-08-04 | 570 | 570 | 560 | 564 | 9,000 | 2,820 |
| 2005-08-03 | 564 | 571 | 560 | 570 | 11,000 | 2,850 |
| 2005-08-02 | 563 | 565 | 563 | 564 | 5,000 | 2,820 |
| 2005-08-01 | 565 | 565 | 564 | 564 | 2,000 | 2,820 |
| 2005-07-29 | 558 | 569 | 558 | 568 | 20,000 | 2,840 |
| 2005-07-28 | 551 | 551 | 550 | 550 | 4,000 | 2,750 |
| 2005-07-27 | 549 | 551 | 549 | 551 | 7,000 | 2,755 |
| 2005-07-26 | 551 | 551 | 546 | 550 | 15,000 | 2,750 |
| 2005-07-25 | 555 | 560 | 555 | 559 | 5,000 | 2,795 |
| 2005-07-22 | 565 | 565 | 550 | 555 | 9,000 | 2,775 |
| 2005-07-21 | 569 | 570 | 565 | 570 | 5,000 | 2,850 |
| 2005-07-20 | 560 | 567 | 560 | 567 | 2,000 | 2,835 |
| 2005-07-19 | 560 | 568 | 560 | 567 | 5,000 | 2,835 |
| 2005-07-15 | 555 | 567 | 555 | 560 | 11,000 | 2,800 |
| 2005-07-14 | 553 | 555 | 553 | 555 | 3,000 | 2,775 |
| 2005-07-13 | 546 | 552 | 528 | 552 | 29,000 | 2,760 |
| 2005-07-12 | 559 | 559 | 559 | 559 | 1,000 | 2,795 |
| 2005-07-11 | 558 | 562 | 550 | 550 | 4,000 | 2,750 |
| 2005-07-08 | 565 | 565 | 557 | 558 | 7,000 | 2,790 |
| 2005-07-07 | 561 | 561 | 512 | 558 | 38,000 | 2,790 |
| 2005-07-06 | 570 | 570 | 561 | 561 | 4,000 | 2,805 |
| 2005-07-05 | 560 | 570 | 555 | 566 | 20,000 | 2,830 |
| 2005-07-04 | 560 | 560 | 560 | 560 | 6,000 | 2,800 |
| 2005-07-01 | 558 | 558 | 558 | 558 | 2,000 | 2,790 |
| 2005-06-30 | 569 | 569 | 560 | 569 | 15,000 | 2,845 |
| 2005-06-29 | 570 | 571 | 566 | 568 | 31,000 | 2,840 |
| 2005-06-28 | 572 | 580 | 565 | 569 | 166,000 | 2,845 |
| 2005-06-27 | 555 | 565 | 555 | 565 | 8,000 | 2,825 |
| 2005-06-24 | 540 | 549 | 540 | 549 | 2,000 | 2,745 |
| 2005-06-23 | 551 | 551 | 550 | 550 | 11,000 | 2,750 |
| 2005-06-22 | 550 | 556 | 546 | 550 | 22,000 | 2,750 |
| 2005-06-21 | 560 | 560 | 556 | 556 | 26,000 | 2,780 |
| 2005-06-20 | 560 | 576 | 560 | 560 | 43,000 | 2,800 |
| 2005-06-17 | 530 | 550 | 530 | 550 | 14,000 | 2,750 |
| 2005-06-16 | 520 | 529 | 516 | 520 | 21,000 | 2,600 |
| 2005-06-15 | 500 | 500 | 500 | 500 | 13,000 | 2,500 |
| 2005-06-14 | 511 | 511 | 488 | 488 | 24,000 | 2,440 |
| 2005-06-13 | 512 | 512 | 511 | 511 | 5,000 | 2,555 |
| 2005-06-10 | 511 | 511 | 510 | 510 | 6,000 | 2,550 |
| 2005-06-09 | 520 | 520 | 512 | 512 | 5,000 | 2,560 |
| 2005-06-08 | 525 | 526 | 519 | 519 | 5,000 | 2,595 |
| 2005-06-07 | 528 | 528 | 520 | 525 | 6,000 | 2,625 |
| 2005-06-06 | 521 | 530 | 520 | 520 | 12,000 | 2,600 |
| 2005-06-03 | 510 | 521 | 501 | 520 | 15,000 | 2,600 |
| 2005-06-02 | 502 | 502 | 490 | 490 | 8,000 | 2,450 |
| 2005-06-01 | 499 | 499 | 499 | 499 | 1,000 | 2,495 |
| 2005-05-31 | 484 | 484 | 474 | 474 | 8,000 | 2,370 |
| 2005-05-30 | 476 | 480 | 472 | 472 | 16,000 | 2,360 |
| 2005-05-27 | 474 | 475 | 474 | 475 | 3,000 | 2,375 |
| 2005-05-26 | 461 | 471 | 461 | 470 | 10,000 | 2,350 |
| 2005-05-25 | 498 | 498 | 476 | 476 | 19,000 | 2,380 |
| 2005-05-24 | 495 | 514 | 495 | 499 | 9,000 | 2,495 |
| 2005-05-23 | 494 | 495 | 494 | 495 | 3,000 | 2,475 |
| 2005-05-20 | 495 | 495 | 494 | 495 | 7,000 | 2,475 |
| 2005-05-19 | 513 | 513 | 491 | 495 | 24,000 | 2,475 |
| 2005-05-18 | 510 | 511 | 510 | 510 | 8,000 | 2,550 |
| 2005-05-17 | 537 | 537 | 530 | 530 | 16,000 | 2,650 |
| 2005-05-16 | 544 | 544 | 531 | 531 | 6,000 | 2,655 |
| 2005-05-13 | 547 | 550 | 547 | 550 | 3,000 | 2,750 |
| 2005-05-12 | 550 | 551 | 550 | 550 | 6,000 | 2,750 |
| 2005-05-11 | 559 | 560 | 559 | 560 | 5,000 | 2,800 |
| 2005-05-10 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2005-05-06 | 560 | 565 | 557 | 565 | 10,000 | 2,825 |
| 2005-05-02 | 560 | 560 | 560 | 560 | 2,000 | 2,800 |
| 2005-04-28 | 560 | 560 | 555 | 555 | 5,000 | 2,775 |
| 2005-04-27 | 560 | 560 | 560 | 560 | 2,000 | 2,800 |
| 2005-04-26 | 565 | 565 | 560 | 560 | 4,000 | 2,800 |
| 2005-04-25 | 563 | 563 | 563 | 563 | 1,000 | 2,815 |
| 2005-04-22 | 567 | 567 | 560 | 560 | 4,000 | 2,800 |
| 2005-04-21 | 564 | 564 | 550 | 560 | 8,000 | 2,800 |
| 2005-04-20 | 564 | 564 | 560 | 560 | 11,000 | 2,800 |
| 2005-04-19 | 555 | 559 | 555 | 559 | 4,000 | 2,795 |
| 2005-04-18 | 550 | 550 | 532 | 550 | 21,000 | 2,750 |
| 2005-04-15 | 579 | 579 | 560 | 568 | 9,000 | 2,840 |
| 2005-04-14 | 587 | 587 | 551 | 580 | 22,000 | 2,900 |
| 2005-04-13 | 595 | 595 | 595 | 595 | 2,000 | 2,975 |
| 2005-04-12 | 592 | 592 | 592 | 592 | 3,000 | 2,960 |
| 2005-04-11 | 600 | 600 | 585 | 600 | 11,000 | 3,000 |
| 2005-04-08 | 600 | 610 | 600 | 600 | 5,000 | 3,000 |
| 2005-04-07 | 610 | 610 | 598 | 598 | 18,000 | 2,990 |
| 2005-04-06 | 610 | 610 | 610 | 610 | 2,000 | 3,050 |
| 2005-04-05 | 610 | 620 | 609 | 609 | 9,000 | 3,045 |
| 2005-04-04 | 629 | 629 | 628 | 628 | 6,000 | 3,140 |
| 2005-04-01 | 620 | 630 | 620 | 628 | 15,000 | 3,140 |
| 2005-03-31 | 627 | 627 | 627 | 627 | 1,000 | 3,135 |
| 2005-03-30 | 601 | 623 | 601 | 623 | 11,000 | 3,115 |
| 2005-03-29 | 620 | 620 | 605 | 620 | 27,000 | 3,100 |
| 2005-03-28 | 620 | 620 | 592 | 600 | 10,000 | 3,000 |
| 2005-03-25 | 634 | 634 | 620 | 620 | 12,000 | 3,100 |
| 2005-03-24 | 639 | 639 | 630 | 635 | 12,000 | 3,175 |
| 2005-03-23 | 618 | 627 | 616 | 627 | 4,000 | 3,135 |
| 2005-03-22 | 605 | 638 | 605 | 613 | 14,000 | 3,065 |
| 2005-03-18 | 600 | 605 | 600 | 605 | 24,000 | 3,025 |
| 2005-03-17 | 600 | 600 | 584 | 594 | 12,000 | 2,970 |
| 2005-03-16 | 605 | 605 | 595 | 605 | 9,000 | 3,025 |
| 2005-03-15 | 600 | 600 | 600 | 600 | 5,000 | 3,000 |
| 2005-03-14 | 600 | 605 | 600 | 605 | 3,000 | 3,025 |
| 2005-03-11 | 607 | 607 | 603 | 605 | 13,000 | 3,025 |
| 2005-03-10 | 600 | 610 | 590 | 610 | 10,000 | 3,050 |
| 2005-03-09 | 590 | 599 | 590 | 590 | 11,000 | 2,950 |
| 2005-03-08 | 614 | 620 | 590 | 590 | 19,000 | 2,950 |
| 2005-03-07 | 645 | 645 | 620 | 620 | 7,000 | 3,100 |
| 2005-03-04 | 606 | 630 | 600 | 630 | 34,000 | 3,150 |
| 2005-03-03 | 655 | 655 | 616 | 616 | 18,000 | 3,080 |
| 2005-03-02 | 630 | 650 | 620 | 641 | 45,000 | 3,205 |
| 2005-03-01 | 619 | 630 | 591 | 620 | 36,000 | 3,100 |
| 2005-02-28 | 580 | 620 | 570 | 620 | 81,000 | 3,100 |
| 2005-02-25 | 572 | 572 | 553 | 570 | 46,000 | 2,850 |
| 2005-02-24 | 565 | 570 | 548 | 570 | 41,000 | 2,850 |
| 2005-02-23 | 548 | 570 | 537 | 570 | 58,000 | 2,850 |
| 2005-02-22 | 540 | 550 | 536 | 550 | 25,000 | 2,750 |
| 2005-02-21 | 528 | 550 | 512 | 550 | 165,000 | 2,750 |
| 2005-02-18 | 495 | 529 | 495 | 519 | 52,000 | 2,595 |
| 2005-02-17 | 525 | 530 | 519 | 519 | 63,000 | 2,595 |
| 2005-02-16 | 525 | 530 | 520 | 520 | 49,000 | 2,600 |
| 2005-02-15 | 489 | 505 | 489 | 505 | 66,000 | 2,525 |
| 2005-02-14 | 480 | 490 | 480 | 490 | 11,000 | 2,450 |
| 2005-02-10 | 473 | 475 | 472 | 475 | 12,000 | 2,375 |
| 2005-02-09 | 480 | 480 | 471 | 471 | 7,000 | 2,355 |
| 2005-02-08 | 485 | 485 | 479 | 480 | 7,000 | 2,400 |
| 2005-02-07 | 486 | 486 | 480 | 480 | 19,000 | 2,400 |
| 2005-02-04 | 466 | 490 | 466 | 481 | 58,000 | 2,405 |
| 2005-02-03 | 468 | 470 | 462 | 462 | 16,000 | 2,310 |
| 2005-02-02 | 458 | 465 | 453 | 465 | 18,000 | 2,325 |
| 2005-02-01 | 456 | 456 | 456 | 456 | 4,000 | 2,280 |
| 2005-01-31 | 459 | 459 | 456 | 456 | 9,000 | 2,280 |
| 2005-01-28 | 455 | 457 | 453 | 455 | 8,000 | 2,275 |
| 2005-01-27 | 456 | 457 | 450 | 457 | 14,000 | 2,285 |
| 2005-01-26 | 458 | 458 | 456 | 456 | 5,000 | 2,280 |
| 2005-01-25 | 465 | 465 | 460 | 460 | 4,000 | 2,300 |
| 2005-01-24 | 467 | 467 | 453 | 461 | 7,000 | 2,305 |
| 2005-01-21 | 457 | 457 | 457 | 457 | 2,000 | 2,285 |
| 2005-01-20 | 458 | 460 | 457 | 457 | 10,000 | 2,285 |
| 2005-01-19 | 469 | 470 | 458 | 458 | 12,000 | 2,290 |
| 2005-01-18 | 465 | 468 | 460 | 462 | 23,000 | 2,310 |
| 2005-01-17 | 445 | 465 | 445 | 465 | 23,000 | 2,325 |
| 2005-01-14 | 440 | 452 | 440 | 440 | 18,000 | 2,200 |
| 2005-01-13 | 435 | 435 | 426 | 427 | 11,000 | 2,135 |
| 2005-01-12 | 440 | 448 | 439 | 439 | 9,000 | 2,195 |
| 2005-01-11 | 440 | 442 | 440 | 440 | 25,000 | 2,200 |
| 2005-01-07 | 457 | 457 | 442 | 442 | 26,000 | 2,210 |
| 2005-01-06 | 445 | 455 | 445 | 455 | 12,000 | 2,275 |
| 2005-01-05 | 444 | 450 | 427 | 450 | 50,000 | 2,250 |
| 2005-01-04 | 456 | 456 | 441 | 450 | 15,000 | 2,250 |
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
