7983 (株)ミロク の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 132 | 132 | 124 | 124 | 30,000 | 620 |
| 2008-12-29 | 125 | 129 | 125 | 125 | 11,000 | 625 |
| 2008-12-26 | 120 | 131 | 120 | 131 | 40,000 | 655 |
| 2008-12-25 | 120 | 122 | 115 | 122 | 13,000 | 610 |
| 2008-12-24 | 108 | 123 | 107 | 113 | 27,000 | 565 |
| 2008-12-22 | 105 | 108 | 104 | 108 | 28,000 | 540 |
| 2008-12-19 | 104 | 111 | 104 | 110 | 38,000 | 550 |
| 2008-12-18 | 107 | 115 | 107 | 114 | 58,000 | 570 |
| 2008-12-17 | 121 | 122 | 108 | 113 | 93,000 | 565 |
| 2008-12-16 | 132 | 135 | 128 | 131 | 45,000 | 655 |
| 2008-12-15 | 132 | 132 | 130 | 132 | 10,000 | 660 |
| 2008-12-12 | 134 | 134 | 131 | 131 | 3,000 | 655 |
| 2008-12-11 | 129 | 131 | 129 | 131 | 11,000 | 655 |
| 2008-12-10 | 131 | 133 | 131 | 133 | 32,000 | 665 |
| 2008-12-09 | 129 | 129 | 129 | 129 | 11,000 | 645 |
| 2008-12-08 | 130 | 132 | 125 | 129 | 21,000 | 645 |
| 2008-12-05 | 135 | 135 | 130 | 132 | 43,000 | 660 |
| 2008-12-04 | 139 | 139 | 132 | 135 | 31,000 | 675 |
| 2008-12-03 | 139 | 139 | 139 | 139 | 6,000 | 695 |
| 2008-12-02 | 141 | 141 | 140 | 140 | 3,000 | 700 |
| 2008-12-01 | 142 | 142 | 140 | 141 | 16,000 | 705 |
| 2008-11-28 | 141 | 141 | 140 | 141 | 32,000 | 705 |
| 2008-11-27 | 144 | 144 | 138 | 138 | 82,000 | 690 |
| 2008-11-26 | 144 | 145 | 144 | 145 | 7,000 | 725 |
| 2008-11-25 | 143 | 143 | 142 | 142 | 4,000 | 710 |
| 2008-11-21 | 140 | 140 | 137 | 138 | 17,000 | 690 |
| 2008-11-20 | 140 | 140 | 139 | 140 | 7,000 | 700 |
| 2008-11-19 | 140 | 140 | 140 | 140 | 2,000 | 700 |
| 2008-11-18 | 140 | 140 | 140 | 140 | 4,000 | 700 |
| 2008-11-17 | 146 | 146 | 135 | 142 | 26,000 | 710 |
| 2008-11-14 | 145 | 145 | 139 | 141 | 25,000 | 705 |
| 2008-11-13 | 141 | 142 | 136 | 139 | 33,000 | 695 |
| 2008-11-12 | 150 | 150 | 140 | 144 | 25,000 | 720 |
| 2008-11-11 | 154 | 154 | 152 | 152 | 10,000 | 760 |
| 2008-11-10 | 156 | 156 | 154 | 154 | 16,000 | 770 |
| 2008-11-07 | 152 | 155 | 151 | 154 | 23,000 | 770 |
| 2008-11-06 | 165 | 165 | 158 | 160 | 40,000 | 800 |
| 2008-11-05 | 168 | 170 | 160 | 170 | 46,000 | 850 |
| 2008-11-04 | 170 | 170 | 165 | 165 | 8,000 | 825 |
| 2008-10-31 | 168 | 168 | 165 | 165 | 6,000 | 825 |
| 2008-10-30 | 165 | 167 | 161 | 161 | 4,000 | 805 |
| 2008-10-29 | 165 | 165 | 165 | 165 | 2,000 | 825 |
| 2008-10-28 | 168 | 168 | 160 | 160 | 8,000 | 800 |
| 2008-10-27 | 175 | 175 | 170 | 170 | 3,000 | 850 |
| 2008-10-24 | 173 | 173 | 168 | 168 | 15,000 | 840 |
| 2008-10-23 | 176 | 176 | 170 | 170 | 21,000 | 850 |
| 2008-10-22 | 185 | 187 | 182 | 182 | 6,000 | 910 |
| 2008-10-21 | 195 | 195 | 195 | 195 | 2,000 | 975 |
| 2008-10-17 | 192 | 192 | 192 | 192 | 5,000 | 960 |
| 2008-10-16 | 199 | 199 | 187 | 188 | 10,000 | 940 |
| 2008-10-15 | 199 | 199 | 197 | 197 | 2,000 | 985 |
| 2008-10-14 | 195 | 195 | 192 | 192 | 3,000 | 960 |
| 2008-10-09 | 200 | 200 | 170 | 180 | 10,000 | 900 |
| 2008-10-08 | 200 | 206 | 200 | 200 | 8,000 | 1,000 |
| 2008-10-07 | 205 | 205 | 205 | 205 | 3,000 | 1,025 |
| 2008-10-06 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 2008-10-03 | 270 | 270 | 265 | 265 | 3,000 | 1,325 |
| 2008-10-02 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 2008-10-01 | 271 | 271 | 271 | 271 | 1,000 | 1,355 |
| 2008-09-30 | 295 | 295 | 271 | 271 | 3,000 | 1,355 |
| 2008-09-26 | 275 | 275 | 270 | 270 | 2,000 | 1,350 |
| 2008-09-19 | 255 | 255 | 255 | 255 | 3,000 | 1,275 |
| 2008-09-17 | 260 | 260 | 260 | 260 | 3,000 | 1,300 |
| 2008-09-16 | 281 | 281 | 235 | 235 | 6,000 | 1,175 |
| 2008-09-11 | 292 | 292 | 291 | 291 | 5,000 | 1,455 |
| 2008-09-09 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2008-09-05 | 289 | 289 | 280 | 280 | 2,000 | 1,400 |
| 2008-09-04 | 293 | 293 | 293 | 293 | 1,000 | 1,465 |
| 2008-09-02 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 2008-08-29 | 309 | 309 | 300 | 300 | 4,000 | 1,500 |
| 2008-08-27 | 291 | 291 | 291 | 291 | 1,000 | 1,455 |
| 2008-08-22 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 2008-08-21 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 2008-08-20 | 291 | 296 | 291 | 296 | 3,000 | 1,480 |
| 2008-08-19 | 289 | 293 | 288 | 293 | 10,000 | 1,465 |
| 2008-08-04 | 333 | 333 | 319 | 319 | 3,000 | 1,595 |
| 2008-08-01 | 318 | 318 | 318 | 318 | 1,000 | 1,590 |
| 2008-07-31 | 302 | 335 | 296 | 334 | 9,000 | 1,670 |
| 2008-07-30 | 295 | 297 | 295 | 297 | 3,000 | 1,485 |
| 2008-07-28 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2008-07-16 | 300 | 300 | 296 | 296 | 5,000 | 1,480 |
| 2008-07-04 | 299 | 299 | 299 | 299 | 2,000 | 1,495 |
| 2008-07-03 | 300 | 300 | 290 | 290 | 3,000 | 1,450 |
| 2008-07-02 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2008-07-01 | 302 | 302 | 300 | 300 | 4,000 | 1,500 |
| 2008-06-30 | 329 | 329 | 310 | 310 | 17,000 | 1,550 |
| 2008-06-26 | 320 | 320 | 320 | 320 | 3,000 | 1,600 |
| 2008-06-24 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2008-06-20 | 329 | 329 | 329 | 329 | 1,000 | 1,645 |
| 2008-06-19 | 325 | 325 | 325 | 325 | 3,000 | 1,625 |
| 2008-06-17 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2008-06-11 | 333 | 333 | 333 | 333 | 1,000 | 1,665 |
| 2008-06-04 | 344 | 344 | 344 | 344 | 1,000 | 1,720 |
| 2008-06-02 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2008-05-30 | 325 | 325 | 325 | 325 | 3,000 | 1,625 |
| 2008-05-28 | 319 | 319 | 319 | 319 | 1,000 | 1,595 |
| 2008-05-22 | 315 | 315 | 315 | 315 | 2,000 | 1,575 |
| 2008-05-20 | 320 | 320 | 320 | 320 | 3,000 | 1,600 |
| 2008-05-15 | 313 | 313 | 313 | 313 | 2,000 | 1,565 |
| 2008-05-14 | 304 | 304 | 304 | 304 | 1,000 | 1,520 |
| 2008-05-02 | 318 | 318 | 318 | 318 | 2,000 | 1,590 |
| 2008-05-01 | 304 | 304 | 304 | 304 | 1,000 | 1,520 |
| 2008-04-30 | 319 | 319 | 319 | 319 | 2,000 | 1,595 |
| 2008-04-21 | 303 | 303 | 303 | 303 | 1,000 | 1,515 |
| 2008-04-14 | 296 | 296 | 295 | 295 | 3,000 | 1,475 |
| 2008-04-10 | 297 | 297 | 297 | 297 | 1,000 | 1,485 |
| 2008-04-08 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2008-04-07 | 296 | 296 | 296 | 296 | 1,000 | 1,480 |
| 2008-04-04 | 305 | 306 | 301 | 306 | 3,000 | 1,530 |
| 2008-04-02 | 301 | 301 | 301 | 301 | 1,000 | 1,505 |
| 2008-04-01 | 301 | 301 | 301 | 301 | 1,000 | 1,505 |
| 2008-03-31 | 305 | 305 | 305 | 305 | 3,000 | 1,525 |
| 2008-03-27 | 290 | 290 | 285 | 285 | 9,000 | 1,425 |
| 2008-03-25 | 302 | 302 | 290 | 290 | 10,000 | 1,450 |
| 2008-03-24 | 309 | 311 | 309 | 311 | 8,000 | 1,555 |
| 2008-03-18 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2008-03-17 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 2008-03-14 | 320 | 320 | 320 | 320 | 3,000 | 1,600 |
| 2008-03-13 | 325 | 325 | 320 | 320 | 11,000 | 1,600 |
| 2008-03-06 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2008-03-05 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2008-03-04 | 359 | 359 | 359 | 359 | 1,000 | 1,795 |
| 2008-03-03 | 339 | 339 | 334 | 334 | 3,000 | 1,670 |
| 2008-02-29 | 360 | 370 | 349 | 349 | 10,000 | 1,745 |
| 2008-02-28 | 355 | 355 | 335 | 335 | 12,000 | 1,675 |
| 2008-02-27 | 340 | 340 | 335 | 335 | 2,000 | 1,675 |
| 2008-02-26 | 347 | 347 | 345 | 345 | 21,000 | 1,725 |
| 2008-02-22 | 350 | 350 | 347 | 347 | 4,000 | 1,735 |
| 2008-02-21 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 2008-02-19 | 360 | 360 | 355 | 355 | 9,000 | 1,775 |
| 2008-02-18 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2008-02-14 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2008-02-13 | 360 | 360 | 355 | 360 | 4,000 | 1,800 |
| 2008-02-05 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2008-02-04 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2008-01-31 | 397 | 397 | 397 | 397 | 2,000 | 1,985 |
| 2008-01-24 | 376 | 377 | 376 | 377 | 2,000 | 1,885 |
| 2008-01-22 | 377 | 377 | 376 | 376 | 3,000 | 1,880 |
| 2008-01-18 | 406 | 406 | 402 | 402 | 2,000 | 2,010 |
| 2008-01-17 | 396 | 422 | 396 | 407 | 9,000 | 2,035 |
| 2008-01-16 | 396 | 396 | 376 | 376 | 3,000 | 1,880 |
| 2008-01-15 | 376 | 396 | 376 | 396 | 2,000 | 1,980 |
| 2008-01-09 | 365 | 375 | 365 | 375 | 12,000 | 1,875 |
| 2008-01-08 | 400 | 400 | 400 | 400 | 4,000 | 2,000 |
| 2008-01-04 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
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
