7983 (株)ミロク の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 407 | 408 | 405 | 405 | 3,000 | 2,025 |
| 2007-12-21 | 400 | 401 | 397 | 397 | 3,000 | 1,985 |
| 2007-12-20 | 398 | 399 | 398 | 399 | 3,000 | 1,995 |
| 2007-12-19 | 396 | 396 | 396 | 396 | 1,000 | 1,980 |
| 2007-12-18 | 395 | 400 | 395 | 400 | 2,000 | 2,000 |
| 2007-12-17 | 401 | 401 | 400 | 400 | 4,000 | 2,000 |
| 2007-12-13 | 401 | 401 | 401 | 401 | 2,000 | 2,005 |
| 2007-12-12 | 407 | 407 | 401 | 401 | 12,000 | 2,005 |
| 2007-12-11 | 415 | 415 | 408 | 412 | 11,000 | 2,060 |
| 2007-12-10 | 420 | 420 | 420 | 420 | 8,000 | 2,100 |
| 2007-12-06 | 435 | 435 | 435 | 435 | 4,000 | 2,175 |
| 2007-12-04 | 437 | 437 | 437 | 437 | 2,000 | 2,185 |
| 2007-12-03 | 437 | 437 | 432 | 432 | 4,000 | 2,160 |
| 2007-11-30 | 425 | 427 | 425 | 427 | 6,000 | 2,135 |
| 2007-11-29 | 410 | 410 | 410 | 410 | 6,000 | 2,050 |
| 2007-11-26 | 411 | 415 | 411 | 415 | 4,000 | 2,075 |
| 2007-11-22 | 439 | 439 | 439 | 439 | 2,000 | 2,195 |
| 2007-11-16 | 439 | 439 | 439 | 439 | 14,000 | 2,195 |
| 2007-11-15 | 440 | 440 | 439 | 439 | 3,000 | 2,195 |
| 2007-11-13 | 439 | 439 | 439 | 439 | 2,000 | 2,195 |
| 2007-11-12 | 434 | 439 | 419 | 419 | 3,000 | 2,095 |
| 2007-11-09 | 454 | 454 | 454 | 454 | 2,000 | 2,270 |
| 2007-11-07 | 440 | 440 | 439 | 439 | 18,000 | 2,195 |
| 2007-11-05 | 439 | 439 | 439 | 439 | 8,000 | 2,195 |
| 2007-11-02 | 448 | 448 | 439 | 439 | 2,000 | 2,195 |
| 2007-10-31 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 2007-10-29 | 440 | 440 | 440 | 440 | 2,000 | 2,200 |
| 2007-10-26 | 439 | 439 | 439 | 439 | 20,000 | 2,195 |
| 2007-10-25 | 439 | 439 | 439 | 439 | 23,000 | 2,195 |
| 2007-10-24 | 439 | 439 | 439 | 439 | 43,000 | 2,195 |
| 2007-10-16 | 448 | 448 | 448 | 448 | 1,000 | 2,240 |
| 2007-10-15 | 450 | 450 | 448 | 448 | 3,000 | 2,240 |
| 2007-10-09 | 444 | 444 | 444 | 444 | 2,000 | 2,220 |
| 2007-10-05 | 449 | 449 | 448 | 448 | 4,000 | 2,240 |
| 2007-10-04 | 448 | 448 | 448 | 448 | 2,000 | 2,240 |
| 2007-10-03 | 448 | 448 | 448 | 448 | 2,000 | 2,240 |
| 2007-10-02 | 448 | 448 | 448 | 448 | 1,000 | 2,240 |
| 2007-09-28 | 449 | 449 | 449 | 449 | 2,000 | 2,245 |
| 2007-09-18 | 439 | 449 | 439 | 449 | 4,000 | 2,245 |
| 2007-09-14 | 440 | 440 | 428 | 438 | 10,000 | 2,190 |
| 2007-09-12 | 450 | 450 | 450 | 450 | 4,000 | 2,250 |
| 2007-09-10 | 451 | 451 | 450 | 450 | 3,000 | 2,250 |
| 2007-09-06 | 456 | 456 | 454 | 454 | 2,000 | 2,270 |
| 2007-09-05 | 466 | 466 | 466 | 466 | 1,000 | 2,330 |
| 2007-09-04 | 466 | 466 | 466 | 466 | 1,000 | 2,330 |
| 2007-09-03 | 441 | 441 | 441 | 441 | 1,000 | 2,205 |
| 2007-08-31 | 471 | 471 | 451 | 451 | 5,000 | 2,255 |
| 2007-08-29 | 451 | 451 | 451 | 451 | 1,000 | 2,255 |
| 2007-08-23 | 475 | 476 | 475 | 476 | 3,000 | 2,380 |
| 2007-08-21 | 470 | 470 | 470 | 470 | 2,000 | 2,350 |
| 2007-08-17 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 2007-08-16 | 480 | 480 | 479 | 479 | 26,000 | 2,395 |
| 2007-08-15 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 2007-08-14 | 480 | 485 | 480 | 485 | 6,000 | 2,425 |
| 2007-08-10 | 484 | 484 | 480 | 480 | 8,000 | 2,400 |
| 2007-08-08 | 485 | 485 | 485 | 485 | 17,000 | 2,425 |
| 2007-08-06 | 485 | 485 | 485 | 485 | 6,000 | 2,425 |
| 2007-08-03 | 486 | 486 | 486 | 486 | 6,000 | 2,430 |
| 2007-08-02 | 490 | 490 | 485 | 485 | 11,000 | 2,425 |
| 2007-07-31 | 497 | 520 | 490 | 490 | 36,000 | 2,450 |
| 2007-07-27 | 495 | 495 | 490 | 495 | 6,000 | 2,475 |
| 2007-07-26 | 499 | 499 | 499 | 499 | 2,000 | 2,495 |
| 2007-07-25 | 490 | 497 | 490 | 497 | 26,000 | 2,485 |
| 2007-07-24 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2007-07-20 | 490 | 490 | 490 | 490 | 3,000 | 2,450 |
| 2007-07-19 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2007-07-18 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2007-07-17 | 505 | 505 | 505 | 505 | 1,000 | 2,525 |
| 2007-07-13 | 505 | 505 | 502 | 502 | 3,000 | 2,510 |
| 2007-07-12 | 505 | 505 | 504 | 504 | 9,000 | 2,520 |
| 2007-07-11 | 508 | 508 | 508 | 508 | 2,000 | 2,540 |
| 2007-07-10 | 511 | 511 | 511 | 511 | 2,000 | 2,555 |
| 2007-07-09 | 505 | 511 | 505 | 511 | 2,000 | 2,555 |
| 2007-07-06 | 505 | 505 | 505 | 505 | 1,000 | 2,525 |
| 2007-07-05 | 510 | 510 | 508 | 508 | 4,000 | 2,540 |
| 2007-07-04 | 506 | 506 | 506 | 506 | 1,000 | 2,530 |
| 2007-07-03 | 502 | 504 | 502 | 504 | 6,000 | 2,520 |
| 2007-07-02 | 502 | 502 | 502 | 502 | 3,000 | 2,510 |
| 2007-06-29 | 508 | 508 | 505 | 505 | 5,000 | 2,525 |
| 2007-06-28 | 508 | 508 | 508 | 508 | 2,000 | 2,540 |
| 2007-06-27 | 509 | 509 | 508 | 508 | 2,000 | 2,540 |
| 2007-06-26 | 500 | 509 | 500 | 509 | 2,000 | 2,545 |
| 2007-06-25 | 511 | 512 | 511 | 512 | 4,000 | 2,560 |
| 2007-06-20 | 519 | 519 | 512 | 512 | 7,000 | 2,560 |
| 2007-06-19 | 520 | 520 | 519 | 519 | 5,000 | 2,595 |
| 2007-06-18 | 513 | 520 | 513 | 520 | 5,000 | 2,600 |
| 2007-06-15 | 512 | 513 | 512 | 513 | 6,000 | 2,565 |
| 2007-06-14 | 511 | 521 | 511 | 512 | 4,000 | 2,560 |
| 2007-06-13 | 511 | 511 | 511 | 511 | 3,000 | 2,555 |
| 2007-06-06 | 521 | 521 | 521 | 521 | 4,000 | 2,605 |
| 2007-06-05 | 521 | 521 | 521 | 521 | 2,000 | 2,605 |
| 2007-06-04 | 533 | 571 | 533 | 541 | 16,000 | 2,705 |
| 2007-06-01 | 511 | 537 | 510 | 523 | 20,000 | 2,615 |
| 2007-05-31 | 504 | 510 | 490 | 510 | 9,000 | 2,550 |
| 2007-05-30 | 488 | 489 | 488 | 489 | 4,000 | 2,445 |
| 2007-05-29 | 483 | 488 | 483 | 488 | 6,000 | 2,440 |
| 2007-05-28 | 481 | 490 | 481 | 490 | 5,000 | 2,450 |
| 2007-05-25 | 482 | 490 | 480 | 490 | 7,000 | 2,450 |
| 2007-05-24 | 480 | 490 | 480 | 482 | 10,000 | 2,410 |
| 2007-05-23 | 501 | 501 | 490 | 490 | 15,000 | 2,450 |
| 2007-05-22 | 503 | 503 | 501 | 501 | 3,000 | 2,505 |
| 2007-05-21 | 503 | 507 | 503 | 503 | 22,000 | 2,515 |
| 2007-05-17 | 523 | 523 | 523 | 523 | 5,000 | 2,615 |
| 2007-05-15 | 525 | 525 | 523 | 523 | 12,000 | 2,615 |
| 2007-05-14 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2007-05-11 | 530 | 530 | 530 | 530 | 2,000 | 2,650 |
| 2007-05-10 | 530 | 530 | 530 | 530 | 5,000 | 2,650 |
| 2007-05-09 | 530 | 530 | 530 | 530 | 4,000 | 2,650 |
| 2007-05-07 | 535 | 535 | 535 | 535 | 8,000 | 2,675 |
| 2007-05-02 | 530 | 530 | 530 | 530 | 2,000 | 2,650 |
| 2007-05-01 | 530 | 530 | 530 | 530 | 6,000 | 2,650 |
| 2007-04-27 | 540 | 540 | 535 | 535 | 5,000 | 2,675 |
| 2007-04-26 | 540 | 540 | 540 | 540 | 2,000 | 2,700 |
| 2007-04-25 | 540 | 540 | 540 | 540 | 2,000 | 2,700 |
| 2007-04-24 | 540 | 540 | 540 | 540 | 7,000 | 2,700 |
| 2007-04-23 | 541 | 541 | 541 | 541 | 1,000 | 2,705 |
| 2007-04-19 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 2007-04-18 | 548 | 550 | 548 | 550 | 3,000 | 2,750 |
| 2007-04-17 | 541 | 548 | 541 | 548 | 6,000 | 2,740 |
| 2007-04-16 | 547 | 548 | 547 | 548 | 3,000 | 2,740 |
| 2007-04-12 | 548 | 548 | 548 | 548 | 3,000 | 2,740 |
| 2007-04-10 | 540 | 549 | 540 | 549 | 6,000 | 2,745 |
| 2007-04-09 | 532 | 536 | 532 | 536 | 8,000 | 2,680 |
| 2007-04-06 | 539 | 539 | 535 | 536 | 4,000 | 2,680 |
| 2007-04-04 | 532 | 540 | 532 | 540 | 7,000 | 2,700 |
| 2007-04-03 | 530 | 532 | 530 | 532 | 5,000 | 2,660 |
| 2007-04-02 | 533 | 535 | 532 | 532 | 6,000 | 2,660 |
| 2007-03-30 | 533 | 533 | 530 | 533 | 72,000 | 2,665 |
| 2007-03-29 | 533 | 533 | 533 | 533 | 1,000 | 2,665 |
| 2007-03-28 | 537 | 537 | 537 | 537 | 1,000 | 2,685 |
| 2007-03-27 | 533 | 537 | 533 | 537 | 5,000 | 2,685 |
| 2007-03-26 | 537 | 537 | 537 | 537 | 2,000 | 2,685 |
| 2007-03-23 | 537 | 537 | 537 | 537 | 3,000 | 2,685 |
| 2007-03-22 | 537 | 537 | 537 | 537 | 4,000 | 2,685 |
| 2007-03-20 | 531 | 540 | 531 | 540 | 4,000 | 2,700 |
| 2007-03-19 | 531 | 539 | 531 | 531 | 4,000 | 2,655 |
| 2007-03-16 | 540 | 550 | 530 | 531 | 24,000 | 2,655 |
| 2007-03-15 | 532 | 550 | 532 | 540 | 9,000 | 2,700 |
| 2007-03-14 | 543 | 543 | 530 | 532 | 5,000 | 2,660 |
| 2007-03-13 | 543 | 550 | 543 | 543 | 5,000 | 2,715 |
| 2007-03-12 | 543 | 543 | 543 | 543 | 1,000 | 2,715 |
| 2007-03-09 | 546 | 550 | 543 | 550 | 6,000 | 2,750 |
| 2007-03-07 | 545 | 551 | 540 | 551 | 6,000 | 2,755 |
| 2007-03-06 | 531 | 541 | 531 | 541 | 13,000 | 2,705 |
| 2007-03-05 | 539 | 539 | 532 | 532 | 7,000 | 2,660 |
| 2007-03-02 | 541 | 541 | 541 | 541 | 9,000 | 2,705 |
| 2007-03-01 | 553 | 553 | 542 | 542 | 8,000 | 2,710 |
| 2007-02-28 | 554 | 554 | 541 | 545 | 30,000 | 2,725 |
| 2007-02-27 | 558 | 558 | 558 | 558 | 5,000 | 2,790 |
| 2007-02-26 | 558 | 560 | 555 | 555 | 21,000 | 2,775 |
| 2007-02-23 | 552 | 556 | 552 | 556 | 29,000 | 2,780 |
| 2007-02-22 | 548 | 552 | 548 | 552 | 7,000 | 2,760 |
| 2007-02-21 | 553 | 555 | 553 | 555 | 4,000 | 2,775 |
| 2007-02-20 | 550 | 552 | 550 | 552 | 10,000 | 2,760 |
| 2007-02-19 | 552 | 552 | 552 | 552 | 1,000 | 2,760 |
| 2007-02-16 | 552 | 553 | 552 | 553 | 3,000 | 2,765 |
| 2007-02-15 | 551 | 552 | 550 | 552 | 3,000 | 2,760 |
| 2007-02-14 | 556 | 556 | 550 | 551 | 12,000 | 2,755 |
| 2007-02-13 | 558 | 558 | 557 | 557 | 11,000 | 2,785 |
| 2007-02-09 | 557 | 557 | 557 | 557 | 2,000 | 2,785 |
| 2007-02-08 | 558 | 560 | 557 | 560 | 6,000 | 2,800 |
| 2007-02-07 | 560 | 560 | 559 | 560 | 10,000 | 2,800 |
| 2007-02-06 | 560 | 561 | 560 | 561 | 3,000 | 2,805 |
| 2007-02-05 | 560 | 564 | 558 | 558 | 3,000 | 2,790 |
| 2007-02-02 | 560 | 560 | 558 | 560 | 8,000 | 2,800 |
| 2007-02-01 | 560 | 560 | 560 | 560 | 2,000 | 2,800 |
| 2007-01-31 | 571 | 571 | 560 | 560 | 14,000 | 2,800 |
| 2007-01-30 | 572 | 572 | 570 | 570 | 10,000 | 2,850 |
| 2007-01-29 | 582 | 582 | 581 | 581 | 6,000 | 2,905 |
| 2007-01-26 | 582 | 582 | 582 | 582 | 13,000 | 2,910 |
| 2007-01-25 | 590 | 590 | 581 | 582 | 15,000 | 2,910 |
| 2007-01-24 | 592 | 592 | 590 | 591 | 4,000 | 2,955 |
| 2007-01-23 | 580 | 583 | 571 | 583 | 22,000 | 2,915 |
| 2007-01-22 | 574 | 593 | 574 | 583 | 12,000 | 2,915 |
| 2007-01-19 | 553 | 560 | 553 | 555 | 9,000 | 2,775 |
| 2007-01-18 | 553 | 558 | 552 | 554 | 12,000 | 2,770 |
| 2007-01-17 | 555 | 555 | 553 | 553 | 3,000 | 2,765 |
| 2007-01-16 | 558 | 560 | 555 | 555 | 14,000 | 2,775 |
| 2007-01-15 | 556 | 560 | 556 | 559 | 9,000 | 2,795 |
| 2007-01-12 | 550 | 561 | 550 | 560 | 22,000 | 2,800 |
| 2007-01-11 | 590 | 590 | 575 | 575 | 4,000 | 2,875 |
| 2007-01-10 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 2007-01-09 | 570 | 590 | 567 | 590 | 12,000 | 2,950 |
| 2007-01-05 | 563 | 568 | 562 | 562 | 9,000 | 2,810 |
| 2007-01-04 | 598 | 598 | 568 | 570 | 10,000 | 2,850 |
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
