7983 (株)ミロク の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 151 | 152 | 151 | 151 | 6,000 | 755 |
| 2011-12-29 | 151 | 151 | 151 | 151 | 1,000 | 755 |
| 2011-12-28 | 151 | 151 | 150 | 150 | 3,000 | 750 |
| 2011-12-27 | 150 | 150 | 150 | 150 | 2,000 | 750 |
| 2011-12-26 | 148 | 148 | 148 | 148 | 1,000 | 740 |
| 2011-12-21 | 148 | 148 | 148 | 148 | 1,000 | 740 |
| 2011-12-19 | 148 | 148 | 144 | 147 | 4,000 | 735 |
| 2011-12-16 | 149 | 149 | 146 | 148 | 8,000 | 740 |
| 2011-12-15 | 152 | 161 | 151 | 151 | 19,000 | 755 |
| 2011-12-13 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2011-12-12 | 155 | 156 | 155 | 156 | 3,000 | 780 |
| 2011-12-06 | 151 | 151 | 151 | 151 | 1,000 | 755 |
| 2011-12-05 | 154 | 154 | 154 | 154 | 1,000 | 770 |
| 2011-12-02 | 154 | 154 | 154 | 154 | 1,000 | 770 |
| 2011-11-30 | 155 | 155 | 155 | 155 | 4,000 | 775 |
| 2011-11-29 | 152 | 152 | 152 | 152 | 1,000 | 760 |
| 2011-11-28 | 149 | 149 | 149 | 149 | 1,000 | 745 |
| 2011-11-14 | 152 | 152 | 152 | 152 | 1,000 | 760 |
| 2011-11-10 | 149 | 149 | 149 | 149 | 1,000 | 745 |
| 2011-11-04 | 154 | 154 | 154 | 154 | 2,000 | 770 |
| 2011-11-02 | 150 | 151 | 150 | 151 | 6,000 | 755 |
| 2011-11-01 | 152 | 152 | 152 | 152 | 1,000 | 760 |
| 2011-10-31 | 154 | 154 | 154 | 154 | 5,000 | 770 |
| 2011-10-28 | 153 | 153 | 152 | 152 | 2,000 | 760 |
| 2011-10-26 | 149 | 149 | 149 | 149 | 1,000 | 745 |
| 2011-10-24 | 149 | 149 | 149 | 149 | 1,000 | 745 |
| 2011-10-21 | 149 | 149 | 149 | 149 | 1,000 | 745 |
| 2011-10-20 | 148 | 153 | 148 | 153 | 3,000 | 765 |
| 2011-10-18 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2011-10-11 | 152 | 152 | 152 | 152 | 1,000 | 760 |
| 2011-10-06 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2011-10-04 | 149 | 149 | 146 | 146 | 3,000 | 730 |
| 2011-10-03 | 143 | 149 | 143 | 149 | 4,000 | 745 |
| 2011-09-30 | 153 | 153 | 153 | 153 | 4,000 | 765 |
| 2011-09-29 | 152 | 152 | 152 | 152 | 1,000 | 760 |
| 2011-09-26 | 141 | 143 | 141 | 143 | 4,000 | 715 |
| 2011-09-22 | 151 | 151 | 151 | 151 | 5,000 | 755 |
| 2011-09-20 | 151 | 151 | 151 | 151 | 1,000 | 755 |
| 2011-09-09 | 156 | 156 | 156 | 156 | 1,000 | 780 |
| 2011-09-02 | 155 | 156 | 154 | 156 | 14,000 | 780 |
| 2011-09-01 | 153 | 154 | 153 | 154 | 3,000 | 770 |
| 2011-08-31 | 155 | 155 | 149 | 154 | 6,000 | 770 |
| 2011-08-30 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2011-08-29 | 149 | 149 | 147 | 147 | 4,000 | 735 |
| 2011-08-26 | 153 | 153 | 146 | 146 | 3,000 | 730 |
| 2011-08-25 | 150 | 150 | 150 | 150 | 3,000 | 750 |
| 2011-08-23 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2011-08-22 | 156 | 157 | 156 | 157 | 27,000 | 785 |
| 2011-08-04 | 171 | 171 | 171 | 171 | 2,000 | 855 |
| 2011-08-01 | 170 | 170 | 170 | 170 | 6,000 | 850 |
| 2011-07-29 | 182 | 188 | 173 | 173 | 9,000 | 865 |
| 2011-07-27 | 172 | 172 | 172 | 172 | 1,000 | 860 |
| 2011-07-11 | 179 | 179 | 174 | 174 | 6,000 | 870 |
| 2011-07-07 | 169 | 169 | 169 | 169 | 5,000 | 845 |
| 2011-07-06 | 169 | 169 | 169 | 169 | 5,000 | 845 |
| 2011-07-05 | 169 | 169 | 169 | 169 | 5,000 | 845 |
| 2011-07-04 | 169 | 169 | 169 | 169 | 16,000 | 845 |
| 2011-07-01 | 169 | 169 | 169 | 169 | 2,000 | 845 |
| 2011-06-30 | 169 | 169 | 169 | 169 | 4,000 | 845 |
| 2011-06-29 | 168 | 169 | 168 | 169 | 2,000 | 845 |
| 2011-06-28 | 163 | 163 | 163 | 163 | 1,000 | 815 |
| 2011-06-24 | 163 | 163 | 163 | 163 | 1,000 | 815 |
| 2011-06-21 | 165 | 165 | 165 | 165 | 2,000 | 825 |
| 2011-06-10 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2011-06-09 | 168 | 168 | 168 | 168 | 2,000 | 840 |
| 2011-06-08 | 173 | 173 | 169 | 169 | 4,000 | 845 |
| 2011-06-07 | 166 | 168 | 166 | 168 | 2,000 | 840 |
| 2011-06-06 | 176 | 176 | 176 | 176 | 1,000 | 880 |
| 2011-06-03 | 179 | 179 | 179 | 179 | 1,000 | 895 |
| 2011-05-31 | 177 | 177 | 177 | 177 | 3,000 | 885 |
| 2011-05-30 | 178 | 178 | 177 | 177 | 3,000 | 885 |
| 2011-05-23 | 173 | 173 | 173 | 173 | 1,000 | 865 |
| 2011-05-16 | 173 | 173 | 173 | 173 | 1,000 | 865 |
| 2011-05-11 | 178 | 178 | 176 | 176 | 2,000 | 880 |
| 2011-05-02 | 183 | 183 | 183 | 183 | 2,000 | 915 |
| 2011-04-28 | 173 | 173 | 173 | 173 | 5,000 | 865 |
| 2011-04-27 | 167 | 171 | 167 | 171 | 3,000 | 855 |
| 2011-04-25 | 168 | 168 | 168 | 168 | 1,000 | 840 |
| 2011-04-22 | 171 | 171 | 171 | 171 | 1,000 | 855 |
| 2011-04-20 | 173 | 173 | 173 | 173 | 1,000 | 865 |
| 2011-04-05 | 183 | 183 | 173 | 173 | 4,000 | 865 |
| 2011-04-04 | 190 | 190 | 187 | 188 | 3,000 | 940 |
| 2011-04-01 | 177 | 186 | 172 | 185 | 28,000 | 925 |
| 2011-03-31 | 181 | 181 | 181 | 181 | 9,000 | 905 |
| 2011-03-30 | 177 | 181 | 177 | 181 | 6,000 | 905 |
| 2011-03-29 | 178 | 178 | 178 | 178 | 3,000 | 890 |
| 2011-03-28 | 178 | 178 | 174 | 176 | 3,000 | 880 |
| 2011-03-25 | 178 | 178 | 178 | 178 | 1,000 | 890 |
| 2011-03-24 | 181 | 181 | 181 | 181 | 4,000 | 905 |
| 2011-03-23 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 2011-03-22 | 175 | 180 | 175 | 180 | 3,000 | 900 |
| 2011-03-18 | 175 | 175 | 175 | 175 | 6,000 | 875 |
| 2011-03-17 | 174 | 175 | 170 | 175 | 10,000 | 875 |
| 2011-03-16 | 176 | 176 | 176 | 176 | 81,000 | 880 |
| 2011-03-15 | 159 | 159 | 153 | 156 | 17,000 | 780 |
| 2011-03-14 | 180 | 180 | 178 | 179 | 10,000 | 895 |
| 2011-03-11 | 195 | 195 | 195 | 195 | 3,000 | 975 |
| 2011-03-10 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2011-03-08 | 198 | 198 | 195 | 195 | 6,000 | 975 |
| 2011-03-07 | 196 | 196 | 196 | 196 | 5,000 | 980 |
| 2011-03-04 | 196 | 196 | 194 | 194 | 6,000 | 970 |
| 2011-03-03 | 192 | 192 | 191 | 191 | 3,000 | 955 |
| 2011-03-02 | 194 | 195 | 193 | 195 | 10,000 | 975 |
| 2011-03-01 | 194 | 194 | 191 | 191 | 5,000 | 955 |
| 2011-02-28 | 180 | 194 | 180 | 191 | 18,000 | 955 |
| 2011-02-25 | 180 | 180 | 180 | 180 | 10,000 | 900 |
| 2011-02-24 | 180 | 180 | 180 | 180 | 9,000 | 900 |
| 2011-02-23 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 2011-02-22 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 2011-02-21 | 180 | 180 | 180 | 180 | 5,000 | 900 |
| 2011-02-18 | 180 | 180 | 180 | 180 | 3,000 | 900 |
| 2011-02-17 | 180 | 184 | 180 | 184 | 2,000 | 920 |
| 2011-02-15 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2011-02-04 | 181 | 181 | 180 | 180 | 2,000 | 900 |
| 2011-02-03 | 176 | 181 | 176 | 181 | 18,000 | 905 |
| 2011-02-02 | 186 | 186 | 186 | 186 | 1,000 | 930 |
| 2011-02-01 | 186 | 186 | 186 | 186 | 2,000 | 930 |
| 2011-01-31 | 189 | 189 | 186 | 186 | 6,000 | 930 |
| 2011-01-28 | 185 | 185 | 185 | 185 | 2,000 | 925 |
| 2011-01-27 | 177 | 180 | 177 | 180 | 3,000 | 900 |
| 2011-01-26 | 174 | 174 | 174 | 174 | 1,000 | 870 |
| 2011-01-25 | 184 | 184 | 184 | 184 | 1,000 | 920 |
| 2011-01-24 | 186 | 186 | 183 | 183 | 6,000 | 915 |
| 2011-01-19 | 183 | 183 | 183 | 183 | 1,000 | 915 |
| 2011-01-18 | 183 | 183 | 183 | 183 | 7,000 | 915 |
| 2011-01-17 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 2011-01-14 | 180 | 180 | 180 | 180 | 6,000 | 900 |
| 2011-01-13 | 180 | 180 | 180 | 180 | 7,000 | 900 |
| 2011-01-12 | 178 | 178 | 178 | 178 | 1,000 | 890 |
| 2011-01-11 | 183 | 183 | 183 | 183 | 5,000 | 915 |
| 2011-01-07 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2011-01-06 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 2011-01-05 | 178 | 180 | 176 | 180 | 24,000 | 900 |
| 2011-01-04 | 179 | 179 | 175 | 178 | 9,000 | 890 |
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
