7983 (株)ミロク の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 570 | 570 | 570 | 570 | 2,000 | 2,850 |
| 2006-12-28 | 573 | 583 | 570 | 570 | 4,000 | 2,850 |
| 2006-12-27 | 555 | 573 | 553 | 573 | 5,000 | 2,865 |
| 2006-12-26 | 569 | 569 | 552 | 555 | 16,000 | 2,775 |
| 2006-12-25 | 560 | 580 | 560 | 569 | 22,000 | 2,845 |
| 2006-12-22 | 572 | 575 | 570 | 575 | 4,000 | 2,875 |
| 2006-12-21 | 588 | 588 | 580 | 582 | 8,000 | 2,910 |
| 2006-12-20 | 590 | 595 | 580 | 595 | 44,000 | 2,975 |
| 2006-12-19 | 602 | 602 | 591 | 591 | 6,000 | 2,955 |
| 2006-12-18 | 602 | 602 | 602 | 602 | 4,000 | 3,010 |
| 2006-12-15 | 590 | 602 | 590 | 602 | 4,000 | 3,010 |
| 2006-12-14 | 619 | 619 | 590 | 590 | 27,000 | 2,950 |
| 2006-12-13 | 620 | 620 | 600 | 600 | 12,000 | 3,000 |
| 2006-12-12 | 638 | 638 | 626 | 638 | 7,000 | 3,190 |
| 2006-12-11 | 620 | 638 | 620 | 638 | 36,000 | 3,190 |
| 2006-12-08 | 618 | 618 | 618 | 618 | 1,000 | 3,090 |
| 2006-12-07 | 618 | 620 | 615 | 620 | 11,000 | 3,100 |
| 2006-12-06 | 625 | 625 | 620 | 620 | 10,000 | 3,100 |
| 2006-12-05 | 615 | 615 | 610 | 615 | 14,000 | 3,075 |
| 2006-12-04 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 2006-12-01 | 615 | 620 | 610 | 620 | 5,000 | 3,100 |
| 2006-11-30 | 620 | 630 | 620 | 630 | 2,000 | 3,150 |
| 2006-11-29 | 595 | 605 | 595 | 605 | 39,000 | 3,025 |
| 2006-11-28 | 582 | 598 | 582 | 586 | 41,000 | 2,930 |
| 2006-11-27 | 590 | 590 | 582 | 586 | 6,000 | 2,930 |
| 2006-11-24 | 607 | 611 | 591 | 599 | 9,000 | 2,995 |
| 2006-11-22 | 562 | 597 | 561 | 597 | 15,000 | 2,985 |
| 2006-11-21 | 610 | 610 | 558 | 585 | 31,000 | 2,925 |
| 2006-11-20 | 653 | 653 | 590 | 610 | 17,000 | 3,050 |
| 2006-11-15 | 690 | 690 | 690 | 690 | 2,000 | 3,450 |
| 2006-11-14 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2006-11-13 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 2006-11-10 | 709 | 709 | 709 | 709 | 7,000 | 3,545 |
| 2006-11-07 | 700 | 705 | 700 | 705 | 3,000 | 3,525 |
| 2006-11-06 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2006-11-02 | 702 | 709 | 702 | 709 | 3,000 | 3,545 |
| 2006-10-31 | 715 | 720 | 715 | 720 | 2,000 | 3,600 |
| 2006-10-26 | 715 | 715 | 715 | 715 | 1,000 | 3,575 |
| 2006-10-25 | 722 | 722 | 722 | 722 | 1,000 | 3,610 |
| 2006-10-24 | 705 | 712 | 700 | 712 | 9,000 | 3,560 |
| 2006-10-20 | 706 | 715 | 705 | 715 | 3,000 | 3,575 |
| 2006-10-19 | 706 | 725 | 706 | 725 | 4,000 | 3,625 |
| 2006-10-17 | 697 | 730 | 677 | 730 | 18,000 | 3,650 |
| 2006-10-16 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 2006-10-12 | 715 | 715 | 715 | 715 | 2,000 | 3,575 |
| 2006-10-10 | 730 | 730 | 720 | 720 | 3,000 | 3,600 |
| 2006-10-04 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 2006-10-03 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 2006-10-02 | 720 | 720 | 720 | 720 | 3,000 | 3,600 |
| 2006-09-29 | 740 | 740 | 740 | 740 | 1,000 | 3,700 |
| 2006-09-28 | 736 | 736 | 730 | 730 | 8,000 | 3,650 |
| 2006-09-27 | 745 | 745 | 745 | 745 | 1,000 | 3,725 |
| 2006-09-25 | 750 | 750 | 750 | 750 | 4,000 | 3,750 |
| 2006-09-22 | 750 | 750 | 750 | 750 | 3,000 | 3,750 |
| 2006-09-21 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 2006-09-20 | 759 | 760 | 759 | 760 | 2,000 | 3,800 |
| 2006-09-19 | 760 | 760 | 760 | 760 | 2,000 | 3,800 |
| 2006-09-15 | 780 | 780 | 762 | 769 | 4,000 | 3,845 |
| 2006-09-14 | 760 | 770 | 740 | 760 | 4,000 | 3,800 |
| 2006-09-13 | 761 | 775 | 761 | 775 | 2,000 | 3,875 |
| 2006-09-08 | 800 | 800 | 780 | 780 | 27,000 | 3,900 |
| 2006-09-05 | 800 | 809 | 800 | 806 | 19,000 | 4,030 |
| 2006-09-04 | 813 | 825 | 800 | 800 | 41,000 | 4,000 |
| 2006-09-01 | 809 | 814 | 809 | 814 | 19,000 | 4,070 |
| 2006-08-31 | 814 | 814 | 814 | 814 | 1,000 | 4,070 |
| 2006-08-30 | 810 | 810 | 810 | 810 | 3,000 | 4,050 |
| 2006-08-29 | 806 | 810 | 800 | 810 | 3,000 | 4,050 |
| 2006-08-28 | 816 | 816 | 816 | 816 | 1,000 | 4,080 |
| 2006-08-24 | 824 | 825 | 795 | 814 | 5,000 | 4,070 |
| 2006-08-23 | 800 | 820 | 800 | 815 | 31,000 | 4,075 |
| 2006-08-22 | 798 | 805 | 798 | 798 | 10,000 | 3,990 |
| 2006-08-21 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 2006-08-18 | 806 | 810 | 800 | 800 | 14,000 | 4,000 |
| 2006-08-17 | 815 | 815 | 800 | 806 | 18,000 | 4,030 |
| 2006-08-16 | 808 | 818 | 805 | 805 | 22,000 | 4,025 |
| 2006-08-15 | 785 | 805 | 785 | 805 | 20,000 | 4,025 |
| 2006-08-11 | 765 | 765 | 765 | 765 | 1,000 | 3,825 |
| 2006-08-10 | 755 | 785 | 755 | 785 | 5,000 | 3,925 |
| 2006-08-07 | 770 | 785 | 743 | 785 | 7,000 | 3,925 |
| 2006-08-04 | 800 | 800 | 800 | 800 | 4,000 | 4,000 |
| 2006-08-03 | 798 | 806 | 798 | 805 | 37,000 | 4,025 |
| 2006-08-02 | 780 | 795 | 780 | 795 | 10,000 | 3,975 |
| 2006-08-01 | 780 | 785 | 780 | 780 | 12,000 | 3,900 |
| 2006-07-31 | 760 | 780 | 760 | 765 | 6,000 | 3,825 |
| 2006-07-28 | 740 | 740 | 740 | 740 | 3,000 | 3,700 |
| 2006-07-26 | 740 | 740 | 740 | 740 | 1,000 | 3,700 |
| 2006-07-25 | 750 | 750 | 750 | 750 | 2,000 | 3,750 |
| 2006-07-24 | 730 | 750 | 730 | 750 | 2,000 | 3,750 |
| 2006-07-21 | 765 | 765 | 755 | 755 | 2,000 | 3,775 |
| 2006-07-20 | 730 | 755 | 730 | 755 | 23,000 | 3,775 |
| 2006-07-19 | 724 | 725 | 720 | 720 | 32,000 | 3,600 |
| 2006-07-18 | 735 | 735 | 725 | 725 | 14,000 | 3,625 |
| 2006-07-14 | 770 | 770 | 750 | 755 | 5,000 | 3,775 |
| 2006-07-13 | 765 | 778 | 765 | 778 | 5,000 | 3,890 |
| 2006-07-12 | 786 | 795 | 760 | 780 | 17,000 | 3,900 |
| 2006-07-11 | 779 | 810 | 779 | 806 | 49,000 | 4,030 |
| 2006-07-10 | 747 | 765 | 747 | 765 | 43,000 | 3,825 |
| 2006-07-07 | 740 | 746 | 740 | 742 | 28,000 | 3,710 |
| 2006-07-06 | 730 | 740 | 730 | 740 | 26,000 | 3,700 |
| 2006-07-05 | 720 | 731 | 715 | 730 | 33,000 | 3,650 |
| 2006-07-04 | 707 | 720 | 698 | 720 | 22,000 | 3,600 |
| 2006-07-03 | 671 | 685 | 671 | 682 | 16,000 | 3,410 |
| 2006-06-30 | 650 | 662 | 645 | 662 | 28,000 | 3,310 |
| 2006-06-29 | 635 | 650 | 635 | 635 | 10,000 | 3,175 |
| 2006-06-28 | 625 | 625 | 620 | 620 | 4,000 | 3,100 |
| 2006-06-27 | 629 | 630 | 625 | 625 | 11,000 | 3,125 |
| 2006-06-26 | 615 | 615 | 615 | 615 | 1,000 | 3,075 |
| 2006-06-23 | 614 | 614 | 610 | 610 | 7,000 | 3,050 |
| 2006-06-22 | 611 | 615 | 610 | 614 | 15,000 | 3,070 |
| 2006-06-21 | 598 | 601 | 598 | 601 | 6,000 | 3,005 |
| 2006-06-20 | 591 | 599 | 591 | 598 | 8,000 | 2,990 |
| 2006-06-19 | 592 | 600 | 587 | 587 | 35,000 | 2,935 |
| 2006-06-16 | 601 | 620 | 590 | 590 | 59,000 | 2,950 |
| 2006-06-15 | 565 | 590 | 565 | 590 | 10,000 | 2,950 |
| 2006-06-14 | 580 | 580 | 551 | 573 | 19,000 | 2,865 |
| 2006-06-13 | 600 | 610 | 590 | 594 | 12,000 | 2,970 |
| 2006-06-12 | 598 | 603 | 590 | 600 | 19,000 | 3,000 |
| 2006-06-09 | 626 | 628 | 530 | 598 | 125,000 | 2,990 |
| 2006-06-08 | 660 | 660 | 630 | 630 | 15,000 | 3,150 |
| 2006-06-07 | 650 | 695 | 650 | 677 | 20,000 | 3,385 |
| 2006-06-06 | 699 | 700 | 640 | 645 | 110,000 | 3,225 |
| 2006-06-05 | 680 | 680 | 680 | 680 | 2,000 | 3,400 |
| 2006-06-02 | 700 | 700 | 680 | 680 | 22,000 | 3,400 |
| 2006-06-01 | 710 | 710 | 695 | 695 | 5,000 | 3,475 |
| 2006-05-31 | 713 | 713 | 700 | 700 | 18,000 | 3,500 |
| 2006-05-30 | 708 | 713 | 707 | 713 | 4,000 | 3,565 |
| 2006-05-29 | 707 | 725 | 707 | 725 | 2,000 | 3,625 |
| 2006-05-26 | 726 | 726 | 726 | 726 | 1,000 | 3,630 |
| 2006-05-25 | 735 | 738 | 725 | 725 | 5,000 | 3,625 |
| 2006-05-24 | 733 | 733 | 733 | 733 | 1,000 | 3,665 |
| 2006-05-23 | 726 | 726 | 724 | 724 | 2,000 | 3,620 |
| 2006-05-22 | 700 | 740 | 691 | 740 | 16,000 | 3,700 |
| 2006-05-19 | 700 | 700 | 680 | 700 | 11,000 | 3,500 |
| 2006-05-18 | 710 | 710 | 708 | 708 | 46,000 | 3,540 |
| 2006-05-17 | 720 | 720 | 715 | 715 | 6,000 | 3,575 |
| 2006-05-16 | 725 | 725 | 716 | 720 | 9,000 | 3,600 |
| 2006-05-15 | 739 | 739 | 720 | 738 | 10,000 | 3,690 |
| 2006-05-12 | 725 | 725 | 725 | 725 | 1,000 | 3,625 |
| 2006-05-10 | 740 | 740 | 716 | 725 | 9,000 | 3,625 |
| 2006-05-09 | 745 | 745 | 740 | 740 | 9,000 | 3,700 |
| 2006-05-08 | 743 | 743 | 743 | 743 | 1,000 | 3,715 |
| 2006-05-02 | 748 | 748 | 748 | 748 | 2,000 | 3,740 |
| 2006-05-01 | 740 | 741 | 740 | 740 | 4,000 | 3,700 |
| 2006-04-24 | 742 | 742 | 735 | 735 | 55,000 | 3,675 |
| 2006-04-21 | 743 | 743 | 743 | 743 | 2,000 | 3,715 |
| 2006-04-20 | 745 | 745 | 744 | 744 | 2,000 | 3,720 |
| 2006-04-19 | 745 | 750 | 744 | 750 | 16,000 | 3,750 |
| 2006-04-18 | 750 | 750 | 749 | 750 | 14,000 | 3,750 |
| 2006-04-17 | 750 | 750 | 749 | 749 | 21,000 | 3,745 |
| 2006-04-14 | 749 | 750 | 749 | 750 | 3,000 | 3,750 |
| 2006-04-13 | 749 | 750 | 742 | 750 | 21,000 | 3,750 |
| 2006-04-12 | 751 | 751 | 749 | 749 | 12,000 | 3,745 |
| 2006-04-11 | 760 | 760 | 759 | 759 | 9,000 | 3,795 |
| 2006-04-10 | 760 | 770 | 760 | 760 | 22,000 | 3,800 |
| 2006-04-07 | 759 | 760 | 755 | 755 | 8,000 | 3,775 |
| 2006-04-06 | 755 | 760 | 753 | 760 | 7,000 | 3,800 |
| 2006-04-05 | 755 | 755 | 746 | 751 | 24,000 | 3,755 |
| 2006-04-04 | 754 | 755 | 754 | 755 | 20,000 | 3,775 |
| 2006-04-03 | 741 | 750 | 740 | 750 | 14,000 | 3,750 |
| 2006-03-31 | 740 | 741 | 738 | 741 | 7,000 | 3,705 |
| 2006-03-30 | 735 | 738 | 721 | 721 | 11,000 | 3,605 |
| 2006-03-29 | 708 | 720 | 708 | 720 | 4,000 | 3,600 |
| 2006-03-28 | 709 | 720 | 709 | 720 | 9,000 | 3,600 |
| 2006-03-27 | 700 | 709 | 700 | 708 | 16,000 | 3,540 |
| 2006-03-24 | 700 | 700 | 700 | 700 | 4,000 | 3,500 |
| 2006-03-23 | 705 | 705 | 705 | 705 | 3,000 | 3,525 |
| 2006-03-22 | 690 | 695 | 670 | 695 | 17,000 | 3,475 |
| 2006-03-20 | 693 | 695 | 680 | 680 | 22,000 | 3,400 |
| 2006-03-17 | 695 | 695 | 695 | 695 | 3,000 | 3,475 |
| 2006-03-16 | 702 | 702 | 700 | 700 | 7,000 | 3,500 |
| 2006-03-15 | 715 | 715 | 715 | 715 | 2,000 | 3,575 |
| 2006-03-14 | 720 | 720 | 710 | 710 | 10,000 | 3,550 |
| 2006-03-13 | 705 | 710 | 705 | 710 | 2,000 | 3,550 |
| 2006-03-10 | 700 | 705 | 700 | 705 | 4,000 | 3,525 |
| 2006-03-09 | 695 | 695 | 688 | 688 | 5,000 | 3,440 |
| 2006-03-08 | 700 | 720 | 690 | 720 | 7,000 | 3,600 |
| 2006-03-07 | 709 | 709 | 697 | 697 | 4,000 | 3,485 |
| 2006-03-06 | 685 | 699 | 685 | 699 | 8,000 | 3,495 |
| 2006-03-03 | 702 | 710 | 700 | 710 | 6,000 | 3,550 |
| 2006-03-02 | 730 | 733 | 730 | 730 | 4,000 | 3,650 |
| 2006-03-01 | 740 | 740 | 731 | 731 | 7,000 | 3,655 |
| 2006-02-28 | 740 | 740 | 738 | 740 | 13,000 | 3,700 |
| 2006-02-27 | 735 | 750 | 735 | 750 | 6,000 | 3,750 |
| 2006-02-24 | 730 | 730 | 721 | 730 | 3,000 | 3,650 |
| 2006-02-23 | 706 | 726 | 706 | 720 | 11,000 | 3,600 |
| 2006-02-22 | 691 | 715 | 691 | 705 | 14,000 | 3,525 |
| 2006-02-21 | 669 | 669 | 645 | 660 | 20,000 | 3,300 |
| 2006-02-20 | 712 | 712 | 680 | 680 | 32,000 | 3,400 |
| 2006-02-17 | 715 | 715 | 712 | 712 | 11,000 | 3,560 |
| 2006-02-16 | 715 | 718 | 715 | 718 | 6,000 | 3,590 |
| 2006-02-15 | 721 | 730 | 715 | 715 | 19,000 | 3,575 |
| 2006-02-14 | 750 | 753 | 713 | 713 | 69,000 | 3,565 |
| 2006-02-13 | 754 | 757 | 754 | 756 | 12,000 | 3,780 |
| 2006-02-10 | 791 | 791 | 785 | 785 | 4,000 | 3,925 |
| 2006-02-08 | 792 | 799 | 792 | 792 | 4,000 | 3,960 |
| 2006-02-07 | 796 | 798 | 790 | 790 | 13,000 | 3,950 |
| 2006-02-06 | 791 | 800 | 791 | 800 | 10,000 | 4,000 |
| 2006-02-03 | 799 | 800 | 799 | 800 | 5,000 | 4,000 |
| 2006-02-02 | 803 | 805 | 791 | 791 | 10,000 | 3,955 |
| 2006-02-01 | 815 | 815 | 805 | 805 | 8,000 | 4,025 |
| 2006-01-31 | 836 | 836 | 820 | 820 | 10,000 | 4,100 |
| 2006-01-30 | 820 | 839 | 820 | 823 | 35,000 | 4,115 |
| 2006-01-27 | 781 | 810 | 781 | 810 | 25,000 | 4,050 |
| 2006-01-26 | 765 | 774 | 765 | 774 | 4,000 | 3,870 |
| 2006-01-25 | 755 | 765 | 755 | 760 | 6,000 | 3,800 |
| 2006-01-24 | 758 | 779 | 741 | 753 | 18,000 | 3,765 |
| 2006-01-23 | 790 | 790 | 758 | 758 | 7,000 | 3,790 |
| 2006-01-20 | 779 | 791 | 779 | 791 | 13,000 | 3,955 |
| 2006-01-19 | 741 | 799 | 741 | 799 | 17,000 | 3,995 |
| 2006-01-18 | 805 | 805 | 761 | 780 | 19,000 | 3,900 |
| 2006-01-17 | 822 | 828 | 805 | 813 | 22,000 | 4,065 |
| 2006-01-16 | 808 | 812 | 805 | 809 | 32,000 | 4,045 |
| 2006-01-13 | 806 | 820 | 802 | 804 | 12,000 | 4,020 |
| 2006-01-12 | 819 | 829 | 818 | 826 | 7,000 | 4,130 |
| 2006-01-11 | 835 | 838 | 815 | 820 | 13,000 | 4,100 |
| 2006-01-10 | 831 | 845 | 815 | 829 | 37,000 | 4,145 |
| 2006-01-06 | 801 | 829 | 800 | 829 | 37,000 | 4,145 |
| 2006-01-05 | 768 | 800 | 768 | 800 | 35,000 | 4,000 |
| 2006-01-04 | 768 | 770 | 763 | 768 | 17,000 | 3,840 |
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
