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
2006-12-295705705705702,0002,850
2006-12-285735835705704,0002,850
2006-12-275555735535735,0002,865
2006-12-2656956955255516,0002,775
2006-12-2556058056056922,0002,845
2006-12-225725755705754,0002,875
2006-12-215885885805828,0002,910
2006-12-2059059558059544,0002,975
2006-12-196026025915916,0002,955
2006-12-186026026026024,0003,010
2006-12-155906025906024,0003,010
2006-12-1461961959059027,0002,950
2006-12-1362062060060012,0003,000
2006-12-126386386266387,0003,190
2006-12-1162063862063836,0003,190
2006-12-086186186186181,0003,090
2006-12-0761862061562011,0003,100
2006-12-0662562562062010,0003,100
2006-12-0561561561061514,0003,075
2006-12-046206206206201,0003,100
2006-12-016156206106205,0003,100
2006-11-306206306206302,0003,150
2006-11-2959560559560539,0003,025
2006-11-2858259858258641,0002,930
2006-11-275905905825866,0002,930
2006-11-246076115915999,0002,995
2006-11-2256259756159715,0002,985
2006-11-2161061055858531,0002,925
2006-11-2065365359061017,0003,050
2006-11-156906906906902,0003,450
2006-11-147007007007001,0003,500
2006-11-137007007007002,0003,500
2006-11-107097097097097,0003,545
2006-11-077007057007053,0003,525
2006-11-067007007007001,0003,500
2006-11-027027097027093,0003,545
2006-10-317157207157202,0003,600
2006-10-267157157157151,0003,575
2006-10-257227227227221,0003,610
2006-10-247057127007129,0003,560
2006-10-207067157057153,0003,575
2006-10-197067257067254,0003,625
2006-10-1769773067773018,0003,650
2006-10-167107107107101,0003,550
2006-10-127157157157152,0003,575
2006-10-107307307207203,0003,600
2006-10-047307307307301,0003,650
2006-10-037307307307301,0003,650
2006-10-027207207207203,0003,600
2006-09-297407407407401,0003,700
2006-09-287367367307308,0003,650
2006-09-277457457457451,0003,725
2006-09-257507507507504,0003,750
2006-09-227507507507503,0003,750
2006-09-217507507507501,0003,750
2006-09-207597607597602,0003,800
2006-09-197607607607602,0003,800
2006-09-157807807627694,0003,845
2006-09-147607707407604,0003,800
2006-09-137617757617752,0003,875
2006-09-0880080078078027,0003,900
2006-09-0580080980080619,0004,030
2006-09-0481382580080041,0004,000
2006-09-0180981480981419,0004,070
2006-08-318148148148141,0004,070
2006-08-308108108108103,0004,050
2006-08-298068108008103,0004,050
2006-08-288168168168161,0004,080
2006-08-248248257958145,0004,070
2006-08-2380082080081531,0004,075
2006-08-2279880579879810,0003,990
2006-08-218008008008001,0004,000
2006-08-1880681080080014,0004,000
2006-08-1781581580080618,0004,030
2006-08-1680881880580522,0004,025
2006-08-1578580578580520,0004,025
2006-08-117657657657651,0003,825
2006-08-107557857557855,0003,925
2006-08-077707857437857,0003,925
2006-08-048008008008004,0004,000
2006-08-0379880679880537,0004,025
2006-08-0278079578079510,0003,975
2006-08-0178078578078012,0003,900
2006-07-317607807607656,0003,825
2006-07-287407407407403,0003,700
2006-07-267407407407401,0003,700
2006-07-257507507507502,0003,750
2006-07-247307507307502,0003,750
2006-07-217657657557552,0003,775
2006-07-2073075573075523,0003,775
2006-07-1972472572072032,0003,600
2006-07-1873573572572514,0003,625
2006-07-147707707507555,0003,775
2006-07-137657787657785,0003,890
2006-07-1278679576078017,0003,900
2006-07-1177981077980649,0004,030
2006-07-1074776574776543,0003,825
2006-07-0774074674074228,0003,710
2006-07-0673074073074026,0003,700
2006-07-0572073171573033,0003,650
2006-07-0470772069872022,0003,600
2006-07-0367168567168216,0003,410
2006-06-3065066264566228,0003,310
2006-06-2963565063563510,0003,175
2006-06-286256256206204,0003,100
2006-06-2762963062562511,0003,125
2006-06-266156156156151,0003,075
2006-06-236146146106107,0003,050
2006-06-2261161561061415,0003,070
2006-06-215986015986016,0003,005
2006-06-205915995915988,0002,990
2006-06-1959260058758735,0002,935
2006-06-1660162059059059,0002,950
2006-06-1556559056559010,0002,950
2006-06-1458058055157319,0002,865
2006-06-1360061059059412,0002,970
2006-06-1259860359060019,0003,000
2006-06-09626628530598125,0002,990
2006-06-0866066063063015,0003,150
2006-06-0765069565067720,0003,385
2006-06-06699700640645110,0003,225
2006-06-056806806806802,0003,400
2006-06-0270070068068022,0003,400
2006-06-017107106956955,0003,475
2006-05-3171371370070018,0003,500
2006-05-307087137077134,0003,565
2006-05-297077257077252,0003,625
2006-05-267267267267261,0003,630
2006-05-257357387257255,0003,625
2006-05-247337337337331,0003,665
2006-05-237267267247242,0003,620
2006-05-2270074069174016,0003,700
2006-05-1970070068070011,0003,500
2006-05-1871071070870846,0003,540
2006-05-177207207157156,0003,575
2006-05-167257257167209,0003,600
2006-05-1573973972073810,0003,690
2006-05-127257257257251,0003,625
2006-05-107407407167259,0003,625
2006-05-097457457407409,0003,700
2006-05-087437437437431,0003,715
2006-05-027487487487482,0003,740
2006-05-017407417407404,0003,700
2006-04-2474274273573555,0003,675
2006-04-217437437437432,0003,715
2006-04-207457457447442,0003,720
2006-04-1974575074475016,0003,750
2006-04-1875075074975014,0003,750
2006-04-1775075074974921,0003,745
2006-04-147497507497503,0003,750
2006-04-1374975074275021,0003,750
2006-04-1275175174974912,0003,745
2006-04-117607607597599,0003,795
2006-04-1076077076076022,0003,800
2006-04-077597607557558,0003,775
2006-04-067557607537607,0003,800
2006-04-0575575574675124,0003,755
2006-04-0475475575475520,0003,775
2006-04-0374175074075014,0003,750
2006-03-317407417387417,0003,705
2006-03-3073573872172111,0003,605
2006-03-297087207087204,0003,600
2006-03-287097207097209,0003,600
2006-03-2770070970070816,0003,540
2006-03-247007007007004,0003,500
2006-03-237057057057053,0003,525
2006-03-2269069567069517,0003,475
2006-03-2069369568068022,0003,400
2006-03-176956956956953,0003,475
2006-03-167027027007007,0003,500
2006-03-157157157157152,0003,575
2006-03-1472072071071010,0003,550
2006-03-137057107057102,0003,550
2006-03-107007057007054,0003,525
2006-03-096956956886885,0003,440
2006-03-087007206907207,0003,600
2006-03-077097096976974,0003,485
2006-03-066856996856998,0003,495
2006-03-037027107007106,0003,550
2006-03-027307337307304,0003,650
2006-03-017407407317317,0003,655
2006-02-2874074073874013,0003,700
2006-02-277357507357506,0003,750
2006-02-247307307217303,0003,650
2006-02-2370672670672011,0003,600
2006-02-2269171569170514,0003,525
2006-02-2166966964566020,0003,300
2006-02-2071271268068032,0003,400
2006-02-1771571571271211,0003,560
2006-02-167157187157186,0003,590
2006-02-1572173071571519,0003,575
2006-02-1475075371371369,0003,565
2006-02-1375475775475612,0003,780
2006-02-107917917857854,0003,925
2006-02-087927997927924,0003,960
2006-02-0779679879079013,0003,950
2006-02-0679180079180010,0004,000
2006-02-037998007998005,0004,000
2006-02-0280380579179110,0003,955
2006-02-018158158058058,0004,025
2006-01-3183683682082010,0004,100
2006-01-3082083982082335,0004,115
2006-01-2778181078181025,0004,050
2006-01-267657747657744,0003,870
2006-01-257557657557606,0003,800
2006-01-2475877974175318,0003,765
2006-01-237907907587587,0003,790
2006-01-2077979177979113,0003,955
2006-01-1974179974179917,0003,995
2006-01-1880580576178019,0003,900
2006-01-1782282880581322,0004,065
2006-01-1680881280580932,0004,045
2006-01-1380682080280412,0004,020
2006-01-128198298188267,0004,130
2006-01-1183583881582013,0004,100
2006-01-1083184581582937,0004,145
2006-01-0680182980082937,0004,145
2006-01-0576880076880035,0004,000
2006-01-0476877076376817,0003,840

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