7983 (株)ミロク の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 149 | 149 | 147 | 147 | 6,000 | 735 |
| 2009-12-29 | 148 | 148 | 145 | 145 | 11,000 | 725 |
| 2009-12-28 | 146 | 148 | 146 | 148 | 10,000 | 740 |
| 2009-12-25 | 142 | 142 | 142 | 142 | 3,000 | 710 |
| 2009-12-24 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2009-12-22 | 135 | 144 | 135 | 142 | 3,000 | 710 |
| 2009-12-21 | 139 | 139 | 135 | 137 | 7,000 | 685 |
| 2009-12-18 | 139 | 139 | 139 | 139 | 5,000 | 695 |
| 2009-12-16 | 148 | 148 | 138 | 138 | 12,000 | 690 |
| 2009-12-15 | 145 | 145 | 138 | 138 | 20,000 | 690 |
| 2009-12-14 | 150 | 150 | 150 | 150 | 4,000 | 750 |
| 2009-12-11 | 150 | 150 | 149 | 149 | 4,000 | 745 |
| 2009-12-10 | 146 | 152 | 146 | 152 | 12,000 | 760 |
| 2009-12-09 | 141 | 141 | 141 | 141 | 2,000 | 705 |
| 2009-12-08 | 145 | 145 | 140 | 142 | 6,000 | 710 |
| 2009-12-04 | 149 | 149 | 145 | 145 | 9,000 | 725 |
| 2009-12-02 | 150 | 150 | 145 | 145 | 3,000 | 725 |
| 2009-11-30 | 149 | 149 | 149 | 149 | 6,000 | 745 |
| 2009-11-27 | 149 | 149 | 146 | 146 | 4,000 | 730 |
| 2009-11-26 | 143 | 144 | 143 | 144 | 2,000 | 720 |
| 2009-11-24 | 140 | 140 | 140 | 140 | 2,000 | 700 |
| 2009-11-18 | 145 | 150 | 143 | 143 | 5,000 | 715 |
| 2009-11-17 | 146 | 146 | 146 | 146 | 7,000 | 730 |
| 2009-11-13 | 151 | 151 | 151 | 151 | 4,000 | 755 |
| 2009-11-11 | 153 | 153 | 153 | 153 | 5,000 | 765 |
| 2009-11-09 | 153 | 156 | 153 | 156 | 9,000 | 780 |
| 2009-11-05 | 159 | 161 | 158 | 161 | 3,000 | 805 |
| 2009-11-04 | 163 | 163 | 163 | 163 | 2,000 | 815 |
| 2009-11-02 | 158 | 158 | 158 | 158 | 1,000 | 790 |
| 2009-10-30 | 160 | 161 | 158 | 158 | 10,000 | 790 |
| 2009-10-29 | 156 | 158 | 156 | 156 | 42,000 | 780 |
| 2009-10-28 | 161 | 161 | 158 | 158 | 33,000 | 790 |
| 2009-10-27 | 160 | 163 | 155 | 160 | 90,000 | 800 |
| 2009-10-26 | 163 | 164 | 161 | 162 | 64,000 | 810 |
| 2009-10-23 | 162 | 163 | 161 | 163 | 10,000 | 815 |
| 2009-10-22 | 153 | 153 | 153 | 153 | 6,000 | 765 |
| 2009-10-21 | 150 | 160 | 150 | 160 | 27,000 | 800 |
| 2009-10-20 | 147 | 147 | 147 | 147 | 6,000 | 735 |
| 2009-10-19 | 143 | 143 | 143 | 143 | 6,000 | 715 |
| 2009-10-16 | 143 | 143 | 143 | 143 | 51,000 | 715 |
| 2009-10-15 | 143 | 143 | 143 | 143 | 39,000 | 715 |
| 2009-10-14 | 142 | 143 | 140 | 143 | 10,000 | 715 |
| 2009-10-08 | 142 | 143 | 142 | 143 | 15,000 | 715 |
| 2009-10-02 | 143 | 144 | 143 | 144 | 16,000 | 720 |
| 2009-10-01 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2009-09-30 | 148 | 148 | 139 | 139 | 13,000 | 695 |
| 2009-09-29 | 146 | 148 | 146 | 146 | 4,000 | 730 |
| 2009-09-28 | 149 | 150 | 135 | 150 | 10,000 | 750 |
| 2009-09-25 | 148 | 148 | 143 | 143 | 13,000 | 715 |
| 2009-09-24 | 151 | 151 | 150 | 150 | 17,000 | 750 |
| 2009-09-18 | 155 | 164 | 155 | 156 | 99,000 | 780 |
| 2009-09-17 | 152 | 152 | 151 | 152 | 17,000 | 760 |
| 2009-09-16 | 153 | 157 | 153 | 157 | 29,000 | 785 |
| 2009-09-15 | 148 | 148 | 148 | 148 | 2,000 | 740 |
| 2009-09-14 | 151 | 153 | 150 | 150 | 32,000 | 750 |
| 2009-09-11 | 152 | 152 | 152 | 152 | 2,000 | 760 |
| 2009-09-10 | 152 | 152 | 149 | 150 | 15,000 | 750 |
| 2009-09-09 | 144 | 150 | 144 | 150 | 14,000 | 750 |
| 2009-09-08 | 141 | 141 | 141 | 141 | 1,000 | 705 |
| 2009-09-07 | 144 | 144 | 138 | 139 | 95,000 | 695 |
| 2009-09-04 | 147 | 150 | 147 | 147 | 8,000 | 735 |
| 2009-09-03 | 150 | 153 | 149 | 153 | 6,000 | 765 |
| 2009-09-02 | 151 | 151 | 150 | 150 | 5,000 | 750 |
| 2009-09-01 | 150 | 152 | 150 | 152 | 7,000 | 760 |
| 2009-08-31 | 155 | 155 | 148 | 148 | 57,000 | 740 |
| 2009-08-28 | 155 | 155 | 153 | 154 | 7,000 | 770 |
| 2009-08-27 | 151 | 165 | 151 | 156 | 60,000 | 780 |
| 2009-08-26 | 151 | 151 | 150 | 151 | 5,000 | 755 |
| 2009-08-25 | 147 | 155 | 146 | 155 | 16,000 | 775 |
| 2009-08-24 | 151 | 151 | 151 | 151 | 6,000 | 755 |
| 2009-08-21 | 150 | 150 | 150 | 150 | 11,000 | 750 |
| 2009-08-20 | 148 | 152 | 146 | 152 | 6,000 | 760 |
| 2009-08-19 | 148 | 153 | 147 | 153 | 5,000 | 765 |
| 2009-08-18 | 152 | 152 | 150 | 150 | 14,000 | 750 |
| 2009-08-17 | 148 | 156 | 147 | 156 | 22,000 | 780 |
| 2009-08-14 | 151 | 151 | 151 | 151 | 3,000 | 755 |
| 2009-08-13 | 149 | 153 | 149 | 153 | 3,000 | 765 |
| 2009-08-11 | 153 | 155 | 150 | 150 | 9,000 | 750 |
| 2009-08-10 | 153 | 155 | 153 | 155 | 8,000 | 775 |
| 2009-08-07 | 153 | 153 | 150 | 150 | 6,000 | 750 |
| 2009-08-06 | 154 | 156 | 151 | 156 | 13,000 | 780 |
| 2009-08-05 | 156 | 156 | 154 | 154 | 4,000 | 770 |
| 2009-08-04 | 160 | 160 | 156 | 156 | 11,000 | 780 |
| 2009-08-03 | 158 | 158 | 155 | 155 | 3,000 | 775 |
| 2009-07-31 | 160 | 160 | 154 | 154 | 39,000 | 770 |
| 2009-07-30 | 148 | 150 | 148 | 150 | 2,000 | 750 |
| 2009-07-29 | 145 | 148 | 145 | 148 | 6,000 | 740 |
| 2009-07-28 | 146 | 155 | 146 | 152 | 25,000 | 760 |
| 2009-07-27 | 142 | 146 | 142 | 146 | 36,000 | 730 |
| 2009-07-24 | 144 | 144 | 142 | 142 | 5,000 | 710 |
| 2009-07-23 | 138 | 142 | 138 | 142 | 47,000 | 710 |
| 2009-07-22 | 137 | 138 | 137 | 138 | 12,000 | 690 |
| 2009-07-21 | 140 | 140 | 137 | 137 | 22,000 | 685 |
| 2009-07-17 | 138 | 143 | 138 | 140 | 9,000 | 700 |
| 2009-07-16 | 138 | 142 | 136 | 136 | 70,000 | 680 |
| 2009-07-15 | 136 | 137 | 134 | 137 | 8,000 | 685 |
| 2009-07-14 | 132 | 134 | 132 | 134 | 2,000 | 670 |
| 2009-07-13 | 135 | 135 | 132 | 132 | 13,000 | 660 |
| 2009-07-10 | 138 | 138 | 134 | 136 | 19,000 | 680 |
| 2009-07-09 | 136 | 138 | 136 | 136 | 4,000 | 680 |
| 2009-07-08 | 138 | 138 | 138 | 138 | 3,000 | 690 |
| 2009-07-07 | 137 | 140 | 137 | 140 | 9,000 | 700 |
| 2009-07-06 | 137 | 137 | 137 | 137 | 3,000 | 685 |
| 2009-07-03 | 138 | 138 | 135 | 136 | 21,000 | 680 |
| 2009-07-02 | 140 | 140 | 135 | 137 | 20,000 | 685 |
| 2009-07-01 | 137 | 139 | 134 | 136 | 22,000 | 680 |
| 2009-06-30 | 143 | 145 | 134 | 134 | 22,000 | 670 |
| 2009-06-29 | 135 | 137 | 135 | 135 | 12,000 | 675 |
| 2009-06-26 | 141 | 142 | 134 | 135 | 19,000 | 675 |
| 2009-06-25 | 140 | 140 | 135 | 136 | 14,000 | 680 |
| 2009-06-24 | 137 | 137 | 137 | 137 | 5,000 | 685 |
| 2009-06-23 | 139 | 140 | 138 | 140 | 17,000 | 700 |
| 2009-06-22 | 143 | 143 | 135 | 139 | 25,000 | 695 |
| 2009-06-19 | 140 | 140 | 137 | 137 | 4,000 | 685 |
| 2009-06-18 | 141 | 141 | 135 | 135 | 30,000 | 675 |
| 2009-06-17 | 142 | 143 | 142 | 143 | 4,000 | 715 |
| 2009-06-16 | 150 | 150 | 147 | 147 | 4,000 | 735 |
| 2009-06-15 | 150 | 153 | 148 | 150 | 11,000 | 750 |
| 2009-06-12 | 149 | 149 | 148 | 149 | 12,000 | 745 |
| 2009-06-11 | 142 | 145 | 142 | 145 | 8,000 | 725 |
| 2009-06-10 | 144 | 144 | 140 | 140 | 9,000 | 700 |
| 2009-06-09 | 141 | 146 | 136 | 138 | 36,000 | 690 |
| 2009-06-08 | 140 | 146 | 140 | 141 | 17,000 | 705 |
| 2009-06-05 | 129 | 139 | 128 | 139 | 29,000 | 695 |
| 2009-06-04 | 133 | 133 | 131 | 131 | 9,000 | 655 |
| 2009-06-03 | 127 | 128 | 127 | 128 | 4,000 | 640 |
| 2009-06-02 | 128 | 128 | 126 | 126 | 3,000 | 630 |
| 2009-06-01 | 128 | 128 | 123 | 124 | 10,000 | 620 |
| 2009-05-29 | 131 | 131 | 126 | 126 | 14,000 | 630 |
| 2009-05-28 | 131 | 131 | 128 | 128 | 11,000 | 640 |
| 2009-05-27 | 126 | 127 | 126 | 126 | 10,000 | 630 |
| 2009-05-26 | 123 | 132 | 123 | 132 | 3,000 | 660 |
| 2009-05-25 | 121 | 128 | 120 | 122 | 55,000 | 610 |
| 2009-05-20 | 120 | 121 | 119 | 121 | 25,000 | 605 |
| 2009-05-19 | 119 | 119 | 119 | 119 | 1,000 | 595 |
| 2009-05-18 | 119 | 120 | 119 | 120 | 13,000 | 600 |
| 2009-05-15 | 120 | 120 | 120 | 120 | 11,000 | 600 |
| 2009-05-14 | 120 | 123 | 120 | 120 | 8,000 | 600 |
| 2009-05-13 | 120 | 121 | 120 | 120 | 14,000 | 600 |
| 2009-05-12 | 120 | 125 | 117 | 121 | 31,000 | 605 |
| 2009-05-11 | 121 | 125 | 121 | 122 | 8,000 | 610 |
| 2009-05-08 | 120 | 121 | 120 | 120 | 15,000 | 600 |
| 2009-05-07 | 120 | 120 | 120 | 120 | 3,000 | 600 |
| 2009-05-01 | 124 | 124 | 118 | 118 | 17,000 | 590 |
| 2009-04-30 | 126 | 126 | 125 | 125 | 6,000 | 625 |
| 2009-04-28 | 118 | 122 | 118 | 121 | 31,000 | 605 |
| 2009-04-27 | 113 | 115 | 113 | 115 | 2,000 | 575 |
| 2009-04-24 | 113 | 114 | 113 | 114 | 4,000 | 570 |
| 2009-04-23 | 113 | 113 | 113 | 113 | 18,000 | 565 |
| 2009-04-22 | 114 | 114 | 111 | 113 | 14,000 | 565 |
| 2009-04-21 | 113 | 113 | 113 | 113 | 12,000 | 565 |
| 2009-04-20 | 113 | 115 | 113 | 115 | 14,000 | 575 |
| 2009-04-17 | 116 | 116 | 113 | 114 | 19,000 | 570 |
| 2009-04-16 | 113 | 116 | 112 | 116 | 13,000 | 580 |
| 2009-04-15 | 113 | 116 | 113 | 114 | 13,000 | 570 |
| 2009-04-14 | 117 | 117 | 112 | 113 | 11,000 | 565 |
| 2009-04-13 | 114 | 117 | 112 | 117 | 11,000 | 585 |
| 2009-04-10 | 115 | 115 | 113 | 115 | 14,000 | 575 |
| 2009-04-09 | 120 | 120 | 114 | 115 | 14,000 | 575 |
| 2009-04-08 | 117 | 120 | 116 | 120 | 13,000 | 600 |
| 2009-04-07 | 120 | 120 | 120 | 120 | 11,000 | 600 |
| 2009-04-06 | 120 | 124 | 120 | 124 | 11,000 | 620 |
| 2009-04-03 | 123 | 123 | 122 | 123 | 12,000 | 615 |
| 2009-04-02 | 121 | 128 | 120 | 128 | 11,000 | 640 |
| 2009-04-01 | 121 | 121 | 120 | 121 | 12,000 | 605 |
| 2009-03-31 | 127 | 127 | 127 | 127 | 6,000 | 635 |
| 2009-03-30 | 125 | 127 | 125 | 125 | 3,000 | 625 |
| 2009-03-27 | 126 | 126 | 120 | 126 | 5,000 | 630 |
| 2009-03-25 | 116 | 121 | 116 | 121 | 39,000 | 605 |
| 2009-03-24 | 125 | 125 | 125 | 125 | 1,000 | 625 |
| 2009-03-23 | 125 | 125 | 125 | 125 | 1,000 | 625 |
| 2009-03-18 | 127 | 127 | 127 | 127 | 1,000 | 635 |
| 2009-03-17 | 125 | 135 | 125 | 125 | 5,000 | 625 |
| 2009-03-16 | 120 | 120 | 120 | 120 | 16,000 | 600 |
| 2009-03-13 | 116 | 121 | 116 | 120 | 36,000 | 600 |
| 2009-03-12 | 120 | 120 | 115 | 115 | 19,000 | 575 |
| 2009-03-11 | 120 | 126 | 120 | 125 | 18,000 | 625 |
| 2009-03-10 | 112 | 120 | 112 | 120 | 25,000 | 600 |
| 2009-03-09 | 112 | 117 | 112 | 117 | 16,000 | 585 |
| 2009-03-06 | 120 | 120 | 116 | 117 | 12,000 | 585 |
| 2009-03-05 | 111 | 111 | 111 | 111 | 1,000 | 555 |
| 2009-03-04 | 111 | 111 | 111 | 111 | 4,000 | 555 |
| 2009-03-03 | 106 | 111 | 106 | 111 | 17,000 | 555 |
| 2009-03-02 | 113 | 113 | 105 | 105 | 28,000 | 525 |
| 2009-02-27 | 103 | 114 | 103 | 113 | 37,000 | 565 |
| 2009-02-26 | 98 | 101 | 98 | 101 | 7,000 | 505 |
| 2009-02-25 | 100 | 100 | 98 | 98 | 13,000 | 490 |
| 2009-02-24 | 103 | 103 | 100 | 100 | 14,000 | 500 |
| 2009-02-19 | 105 | 105 | 105 | 105 | 2,000 | 525 |
| 2009-02-13 | 105 | 105 | 105 | 105 | 1,000 | 525 |
| 2009-02-12 | 104 | 104 | 104 | 104 | 1,000 | 520 |
| 2009-02-10 | 105 | 105 | 105 | 105 | 3,000 | 525 |
| 2009-02-09 | 106 | 106 | 105 | 105 | 5,000 | 525 |
| 2009-02-06 | 105 | 105 | 104 | 105 | 11,000 | 525 |
| 2009-02-05 | 104 | 104 | 104 | 104 | 3,000 | 520 |
| 2009-02-04 | 107 | 107 | 104 | 104 | 6,000 | 520 |
| 2009-02-03 | 105 | 105 | 105 | 105 | 1,000 | 525 |
| 2009-02-02 | 103 | 103 | 101 | 101 | 5,000 | 505 |
| 2009-01-30 | 106 | 106 | 101 | 104 | 17,000 | 520 |
| 2009-01-29 | 104 | 106 | 104 | 106 | 7,000 | 530 |
| 2009-01-28 | 106 | 106 | 100 | 105 | 8,000 | 525 |
| 2009-01-27 | 101 | 106 | 98 | 106 | 18,000 | 530 |
| 2009-01-26 | 106 | 111 | 98 | 101 | 37,000 | 505 |
| 2009-01-22 | 116 | 116 | 112 | 112 | 11,000 | 560 |
| 2009-01-21 | 120 | 120 | 116 | 116 | 13,000 | 580 |
| 2009-01-20 | 120 | 121 | 119 | 120 | 16,000 | 600 |
| 2009-01-19 | 120 | 121 | 119 | 119 | 12,000 | 595 |
| 2009-01-16 | 120 | 120 | 115 | 120 | 11,000 | 600 |
| 2009-01-15 | 121 | 121 | 121 | 121 | 1,000 | 605 |
| 2009-01-14 | 120 | 123 | 118 | 120 | 23,000 | 600 |
| 2009-01-13 | 125 | 125 | 120 | 120 | 10,000 | 600 |
| 2009-01-09 | 120 | 123 | 116 | 120 | 27,000 | 600 |
| 2009-01-08 | 125 | 126 | 120 | 120 | 11,000 | 600 |
| 2009-01-07 | 127 | 127 | 124 | 125 | 7,000 | 625 |
| 2009-01-06 | 127 | 127 | 126 | 126 | 2,000 | 630 |
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
