7983 (株)ミロク の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 174 | 174 | 169 | 174 | 28,000 | 870 |
| 2010-12-29 | 170 | 171 | 170 | 170 | 3,000 | 850 |
| 2010-12-28 | 167 | 170 | 167 | 170 | 6,000 | 850 |
| 2010-12-27 | 177 | 177 | 165 | 165 | 4,000 | 825 |
| 2010-12-24 | 168 | 170 | 168 | 170 | 12,000 | 850 |
| 2010-12-22 | 163 | 164 | 163 | 164 | 4,000 | 820 |
| 2010-12-21 | 165 | 165 | 165 | 165 | 3,000 | 825 |
| 2010-12-17 | 166 | 166 | 165 | 165 | 6,000 | 825 |
| 2010-12-16 | 165 | 165 | 164 | 165 | 6,000 | 825 |
| 2010-12-15 | 169 | 170 | 169 | 170 | 8,000 | 850 |
| 2010-12-14 | 165 | 168 | 165 | 166 | 10,000 | 830 |
| 2010-12-13 | 163 | 165 | 163 | 165 | 8,000 | 825 |
| 2010-12-10 | 170 | 170 | 163 | 163 | 20,000 | 815 |
| 2010-12-09 | 170 | 170 | 169 | 170 | 7,000 | 850 |
| 2010-12-08 | 166 | 170 | 166 | 170 | 7,000 | 850 |
| 2010-12-07 | 165 | 165 | 165 | 165 | 6,000 | 825 |
| 2010-12-06 | 165 | 165 | 165 | 165 | 5,000 | 825 |
| 2010-12-03 | 165 | 165 | 165 | 165 | 14,000 | 825 |
| 2010-12-02 | 165 | 165 | 165 | 165 | 13,000 | 825 |
| 2010-12-01 | 167 | 167 | 165 | 165 | 12,000 | 825 |
| 2010-11-30 | 165 | 165 | 165 | 165 | 18,000 | 825 |
| 2010-11-29 | 162 | 162 | 160 | 160 | 6,000 | 800 |
| 2010-11-26 | 162 | 162 | 158 | 160 | 13,000 | 800 |
| 2010-11-25 | 157 | 157 | 157 | 157 | 9,000 | 785 |
| 2010-11-24 | 151 | 151 | 151 | 151 | 3,000 | 755 |
| 2010-11-22 | 153 | 153 | 151 | 151 | 6,000 | 755 |
| 2010-11-19 | 151 | 151 | 151 | 151 | 1,000 | 755 |
| 2010-11-18 | 152 | 152 | 150 | 150 | 7,000 | 750 |
| 2010-11-17 | 150 | 150 | 150 | 150 | 4,000 | 750 |
| 2010-11-11 | 146 | 150 | 146 | 150 | 3,000 | 750 |
| 2010-11-10 | 150 | 151 | 150 | 151 | 7,000 | 755 |
| 2010-11-09 | 149 | 149 | 149 | 149 | 1,000 | 745 |
| 2010-11-05 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2010-11-04 | 148 | 148 | 148 | 148 | 2,000 | 740 |
| 2010-10-29 | 146 | 146 | 146 | 146 | 5,000 | 730 |
| 2010-10-28 | 145 | 145 | 145 | 145 | 2,000 | 725 |
| 2010-10-27 | 145 | 145 | 145 | 145 | 2,000 | 725 |
| 2010-10-26 | 146 | 149 | 146 | 149 | 4,000 | 745 |
| 2010-10-14 | 143 | 143 | 143 | 143 | 2,000 | 715 |
| 2010-10-13 | 144 | 144 | 143 | 143 | 14,000 | 715 |
| 2010-10-12 | 146 | 148 | 146 | 148 | 4,000 | 740 |
| 2010-10-08 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2010-10-04 | 148 | 148 | 145 | 145 | 7,000 | 725 |
| 2010-10-01 | 146 | 147 | 146 | 146 | 8,000 | 730 |
| 2010-09-30 | 150 | 150 | 147 | 147 | 6,000 | 735 |
| 2010-09-29 | 148 | 148 | 148 | 148 | 2,000 | 740 |
| 2010-09-28 | 149 | 149 | 149 | 149 | 2,000 | 745 |
| 2010-09-27 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2010-09-22 | 148 | 148 | 148 | 148 | 1,000 | 740 |
| 2010-09-21 | 146 | 146 | 146 | 146 | 2,000 | 730 |
| 2010-09-15 | 149 | 149 | 149 | 149 | 6,000 | 745 |
| 2010-09-14 | 154 | 154 | 154 | 154 | 1,000 | 770 |
| 2010-09-13 | 153 | 153 | 152 | 152 | 5,000 | 760 |
| 2010-09-07 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2010-09-03 | 157 | 157 | 157 | 157 | 2,000 | 785 |
| 2010-08-31 | 153 | 153 | 153 | 153 | 4,000 | 765 |
| 2010-08-30 | 157 | 157 | 157 | 157 | 5,000 | 785 |
| 2010-08-27 | 159 | 159 | 159 | 159 | 1,000 | 795 |
| 2010-08-24 | 156 | 156 | 156 | 156 | 1,000 | 780 |
| 2010-08-23 | 148 | 148 | 148 | 148 | 1,000 | 740 |
| 2010-08-20 | 148 | 151 | 148 | 151 | 3,000 | 755 |
| 2010-08-19 | 147 | 147 | 147 | 147 | 1,000 | 735 |
| 2010-08-12 | 151 | 151 | 151 | 151 | 1,000 | 755 |
| 2010-08-10 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2010-08-04 | 160 | 160 | 155 | 155 | 7,000 | 775 |
| 2010-08-03 | 159 | 159 | 159 | 159 | 3,000 | 795 |
| 2010-08-02 | 157 | 158 | 157 | 158 | 3,000 | 790 |
| 2010-07-30 | 160 | 160 | 157 | 157 | 10,000 | 785 |
| 2010-07-29 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2010-07-28 | 160 | 160 | 160 | 160 | 4,000 | 800 |
| 2010-07-27 | 158 | 158 | 157 | 157 | 4,000 | 785 |
| 2010-07-26 | 162 | 162 | 158 | 158 | 3,000 | 790 |
| 2010-07-23 | 158 | 160 | 158 | 160 | 6,000 | 800 |
| 2010-07-21 | 160 | 162 | 160 | 162 | 2,000 | 810 |
| 2010-07-16 | 159 | 159 | 159 | 159 | 1,000 | 795 |
| 2010-07-14 | 162 | 162 | 162 | 162 | 3,000 | 810 |
| 2010-07-13 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 2010-07-09 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2010-07-08 | 170 | 170 | 163 | 163 | 24,000 | 815 |
| 2010-07-07 | 174 | 177 | 173 | 173 | 10,000 | 865 |
| 2010-07-06 | 177 | 177 | 177 | 177 | 3,000 | 885 |
| 2010-07-05 | 170 | 180 | 170 | 180 | 13,000 | 900 |
| 2010-07-02 | 178 | 178 | 170 | 170 | 5,000 | 850 |
| 2010-06-30 | 170 | 170 | 170 | 170 | 10,000 | 850 |
| 2010-06-29 | 180 | 180 | 175 | 175 | 13,000 | 875 |
| 2010-06-28 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 2010-06-25 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 2010-06-21 | 175 | 175 | 170 | 170 | 4,000 | 850 |
| 2010-06-16 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 2010-06-15 | 161 | 161 | 161 | 161 | 1,000 | 805 |
| 2010-06-11 | 162 | 162 | 162 | 162 | 1,000 | 810 |
| 2010-06-08 | 164 | 164 | 164 | 164 | 1,000 | 820 |
| 2010-06-07 | 175 | 176 | 168 | 169 | 21,000 | 845 |
| 2010-06-04 | 174 | 175 | 169 | 172 | 14,000 | 860 |
| 2010-06-03 | 174 | 175 | 174 | 174 | 34,000 | 870 |
| 2010-06-02 | 170 | 172 | 170 | 172 | 4,000 | 860 |
| 2010-06-01 | 171 | 171 | 171 | 171 | 1,000 | 855 |
| 2010-05-31 | 174 | 175 | 174 | 175 | 12,000 | 875 |
| 2010-05-28 | 173 | 173 | 173 | 173 | 3,000 | 865 |
| 2010-05-27 | 172 | 172 | 172 | 172 | 3,000 | 860 |
| 2010-05-26 | 166 | 171 | 166 | 171 | 2,000 | 855 |
| 2010-05-25 | 168 | 168 | 167 | 167 | 4,000 | 835 |
| 2010-05-24 | 173 | 173 | 167 | 172 | 4,000 | 860 |
| 2010-05-21 | 175 | 175 | 165 | 165 | 3,000 | 825 |
| 2010-05-20 | 175 | 175 | 170 | 175 | 4,000 | 875 |
| 2010-05-19 | 172 | 172 | 172 | 172 | 4,000 | 860 |
| 2010-05-18 | 175 | 175 | 163 | 172 | 12,000 | 860 |
| 2010-05-17 | 173 | 175 | 173 | 175 | 3,000 | 875 |
| 2010-05-14 | 178 | 178 | 177 | 177 | 10,000 | 885 |
| 2010-05-13 | 177 | 177 | 176 | 177 | 10,000 | 885 |
| 2010-05-12 | 170 | 174 | 170 | 174 | 39,000 | 870 |
| 2010-05-11 | 175 | 176 | 170 | 170 | 7,000 | 850 |
| 2010-05-10 | 166 | 173 | 166 | 173 | 13,000 | 865 |
| 2010-05-07 | 171 | 172 | 166 | 166 | 9,000 | 830 |
| 2010-05-06 | 173 | 174 | 171 | 172 | 15,000 | 860 |
| 2010-04-30 | 174 | 175 | 174 | 174 | 29,000 | 870 |
| 2010-04-28 | 162 | 170 | 162 | 170 | 14,000 | 850 |
| 2010-04-27 | 160 | 163 | 160 | 163 | 6,000 | 815 |
| 2010-04-26 | 159 | 160 | 159 | 160 | 24,000 | 800 |
| 2010-04-23 | 157 | 157 | 157 | 157 | 1,000 | 785 |
| 2010-04-22 | 156 | 163 | 156 | 156 | 15,000 | 780 |
| 2010-04-20 | 164 | 164 | 156 | 156 | 23,000 | 780 |
| 2010-04-19 | 164 | 164 | 164 | 164 | 1,000 | 820 |
| 2010-04-16 | 164 | 164 | 164 | 164 | 12,000 | 820 |
| 2010-04-15 | 166 | 166 | 165 | 165 | 8,000 | 825 |
| 2010-04-14 | 167 | 168 | 167 | 168 | 4,000 | 840 |
| 2010-04-13 | 169 | 169 | 165 | 165 | 5,000 | 825 |
| 2010-04-12 | 168 | 168 | 168 | 168 | 5,000 | 840 |
| 2010-04-09 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2010-04-08 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2010-04-07 | 165 | 165 | 165 | 165 | 5,000 | 825 |
| 2010-04-06 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2010-04-05 | 163 | 165 | 163 | 163 | 3,000 | 815 |
| 2010-04-02 | 169 | 169 | 163 | 163 | 4,000 | 815 |
| 2010-04-01 | 165 | 165 | 164 | 164 | 7,000 | 820 |
| 2010-03-31 | 162 | 162 | 160 | 162 | 13,000 | 810 |
| 2010-03-30 | 153 | 159 | 153 | 156 | 5,000 | 780 |
| 2010-03-29 | 151 | 151 | 151 | 151 | 2,000 | 755 |
| 2010-03-26 | 149 | 150 | 149 | 150 | 6,000 | 750 |
| 2010-03-25 | 146 | 147 | 146 | 147 | 3,000 | 735 |
| 2010-03-24 | 147 | 148 | 147 | 148 | 8,000 | 740 |
| 2010-03-23 | 148 | 149 | 148 | 149 | 8,000 | 745 |
| 2010-03-19 | 149 | 149 | 146 | 146 | 4,000 | 730 |
| 2010-03-18 | 148 | 148 | 148 | 148 | 2,000 | 740 |
| 2010-03-17 | 146 | 147 | 146 | 147 | 3,000 | 735 |
| 2010-03-16 | 149 | 149 | 147 | 147 | 4,000 | 735 |
| 2010-03-15 | 147 | 149 | 147 | 149 | 2,000 | 745 |
| 2010-03-12 | 146 | 150 | 146 | 150 | 2,000 | 750 |
| 2010-03-11 | 149 | 149 | 148 | 148 | 5,000 | 740 |
| 2010-03-08 | 146 | 146 | 146 | 146 | 1,000 | 730 |
| 2010-03-04 | 149 | 149 | 149 | 149 | 3,000 | 745 |
| 2010-03-03 | 144 | 144 | 144 | 144 | 11,000 | 720 |
| 2010-03-02 | 149 | 149 | 149 | 149 | 1,000 | 745 |
| 2010-02-26 | 141 | 154 | 141 | 153 | 11,000 | 765 |
| 2010-02-24 | 141 | 141 | 141 | 141 | 1,000 | 705 |
| 2010-02-23 | 145 | 145 | 145 | 145 | 12,000 | 725 |
| 2010-02-19 | 142 | 142 | 142 | 142 | 3,000 | 710 |
| 2010-02-17 | 142 | 142 | 142 | 142 | 2,000 | 710 |
| 2010-02-16 | 142 | 142 | 142 | 142 | 5,000 | 710 |
| 2010-02-08 | 140 | 140 | 140 | 140 | 5,000 | 700 |
| 2010-02-05 | 143 | 143 | 140 | 140 | 5,000 | 700 |
| 2010-02-04 | 143 | 143 | 143 | 143 | 1,000 | 715 |
| 2010-02-03 | 143 | 143 | 143 | 143 | 2,000 | 715 |
| 2010-02-02 | 143 | 143 | 143 | 143 | 2,000 | 715 |
| 2010-02-01 | 145 | 145 | 145 | 145 | 5,000 | 725 |
| 2010-01-29 | 148 | 148 | 148 | 148 | 6,000 | 740 |
| 2010-01-28 | 149 | 149 | 147 | 149 | 3,000 | 745 |
| 2010-01-25 | 147 | 148 | 147 | 148 | 2,000 | 740 |
| 2010-01-22 | 151 | 151 | 151 | 151 | 1,000 | 755 |
| 2010-01-21 | 147 | 147 | 147 | 147 | 4,000 | 735 |
| 2010-01-19 | 150 | 152 | 149 | 152 | 12,000 | 760 |
| 2010-01-18 | 153 | 153 | 153 | 153 | 3,000 | 765 |
| 2010-01-15 | 152 | 152 | 152 | 152 | 5,000 | 760 |
| 2010-01-14 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2010-01-13 | 152 | 153 | 152 | 153 | 5,000 | 765 |
| 2010-01-12 | 148 | 149 | 148 | 149 | 4,000 | 745 |
| 2010-01-08 | 150 | 151 | 148 | 151 | 6,000 | 755 |
| 2010-01-05 | 152 | 152 | 150 | 150 | 3,000 | 750 |
| 2010-01-04 | 152 | 152 | 152 | 152 | 3,000 | 760 |
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
