7983 (株)ミロク の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 183 | 187 | 181 | 187 | 7,000 | 935 |
| 2012-12-27 | 180 | 181 | 180 | 181 | 2,000 | 905 |
| 2012-12-25 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 2012-12-21 | 178 | 178 | 177 | 177 | 3,000 | 885 |
| 2012-12-20 | 176 | 180 | 176 | 180 | 2,000 | 900 |
| 2012-12-19 | 175 | 176 | 175 | 175 | 6,000 | 875 |
| 2012-12-18 | 172 | 172 | 172 | 172 | 3,000 | 860 |
| 2012-12-17 | 175 | 175 | 170 | 172 | 12,000 | 860 |
| 2012-12-14 | 175 | 178 | 175 | 175 | 13,000 | 875 |
| 2012-12-13 | 172 | 175 | 172 | 175 | 9,000 | 875 |
| 2012-12-11 | 171 | 171 | 171 | 171 | 1,000 | 855 |
| 2012-12-10 | 171 | 171 | 168 | 171 | 7,000 | 855 |
| 2012-12-06 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 2012-12-05 | 175 | 175 | 170 | 170 | 6,000 | 850 |
| 2012-12-04 | 172 | 173 | 172 | 172 | 6,000 | 860 |
| 2012-12-03 | 174 | 174 | 174 | 174 | 1,000 | 870 |
| 2012-11-30 | 172 | 175 | 172 | 175 | 3,000 | 875 |
| 2012-11-29 | 171 | 172 | 171 | 172 | 5,000 | 860 |
| 2012-11-28 | 169 | 169 | 169 | 169 | 1,000 | 845 |
| 2012-11-27 | 169 | 169 | 169 | 169 | 1,000 | 845 |
| 2012-11-22 | 169 | 169 | 169 | 169 | 1,000 | 845 |
| 2012-11-21 | 167 | 167 | 167 | 167 | 1,000 | 835 |
| 2012-11-20 | 169 | 169 | 169 | 169 | 2,000 | 845 |
| 2012-11-15 | 164 | 164 | 164 | 164 | 1,000 | 820 |
| 2012-11-13 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2012-11-12 | 163 | 163 | 163 | 163 | 2,000 | 815 |
| 2012-11-06 | 166 | 166 | 166 | 166 | 2,000 | 830 |
| 2012-11-05 | 174 | 174 | 169 | 169 | 2,000 | 845 |
| 2012-11-02 | 172 | 172 | 172 | 172 | 2,000 | 860 |
| 2012-11-01 | 171 | 173 | 171 | 173 | 2,000 | 865 |
| 2012-10-31 | 174 | 174 | 174 | 174 | 3,000 | 870 |
| 2012-10-30 | 172 | 172 | 170 | 170 | 3,000 | 850 |
| 2012-10-25 | 174 | 174 | 174 | 174 | 1,000 | 870 |
| 2012-10-23 | 174 | 174 | 174 | 174 | 1,000 | 870 |
| 2012-10-22 | 169 | 170 | 169 | 170 | 4,000 | 850 |
| 2012-10-11 | 168 | 168 | 168 | 168 | 1,000 | 840 |
| 2012-10-10 | 167 | 167 | 167 | 167 | 1,000 | 835 |
| 2012-10-09 | 167 | 167 | 167 | 167 | 1,000 | 835 |
| 2012-10-05 | 167 | 167 | 167 | 167 | 1,000 | 835 |
| 2012-10-04 | 167 | 167 | 167 | 167 | 2,000 | 835 |
| 2012-10-03 | 167 | 167 | 167 | 167 | 1,000 | 835 |
| 2012-09-28 | 166 | 169 | 166 | 169 | 5,000 | 845 |
| 2012-09-27 | 164 | 165 | 164 | 165 | 2,000 | 825 |
| 2012-09-26 | 158 | 159 | 158 | 159 | 3,000 | 795 |
| 2012-09-25 | 163 | 163 | 163 | 163 | 1,000 | 815 |
| 2012-09-11 | 167 | 167 | 166 | 166 | 3,000 | 830 |
| 2012-09-10 | 168 | 171 | 166 | 166 | 17,000 | 830 |
| 2012-09-07 | 161 | 161 | 161 | 161 | 5,000 | 805 |
| 2012-09-06 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 2012-09-05 | 159 | 159 | 159 | 159 | 1,000 | 795 |
| 2012-09-04 | 163 | 163 | 158 | 158 | 3,000 | 790 |
| 2012-09-03 | 161 | 161 | 161 | 161 | 3,000 | 805 |
| 2012-08-31 | 169 | 169 | 157 | 157 | 15,000 | 785 |
| 2012-08-30 | 168 | 168 | 168 | 168 | 2,000 | 840 |
| 2012-08-29 | 169 | 169 | 168 | 168 | 6,000 | 840 |
| 2012-08-22 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 2012-08-15 | 170 | 170 | 168 | 170 | 3,000 | 850 |
| 2012-08-13 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2012-08-10 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2012-08-06 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2012-08-03 | 168 | 168 | 166 | 166 | 3,000 | 830 |
| 2012-08-02 | 169 | 169 | 168 | 168 | 2,000 | 840 |
| 2012-08-01 | 169 | 169 | 169 | 169 | 2,000 | 845 |
| 2012-07-31 | 173 | 173 | 169 | 169 | 14,000 | 845 |
| 2012-07-30 | 161 | 161 | 161 | 161 | 1,000 | 805 |
| 2012-07-27 | 158 | 158 | 158 | 158 | 2,000 | 790 |
| 2012-07-25 | 152 | 154 | 152 | 154 | 3,000 | 770 |
| 2012-07-24 | 159 | 159 | 154 | 154 | 3,000 | 770 |
| 2012-07-19 | 161 | 161 | 161 | 161 | 1,000 | 805 |
| 2012-07-06 | 170 | 170 | 170 | 170 | 5,000 | 850 |
| 2012-07-04 | 178 | 178 | 175 | 175 | 16,000 | 875 |
| 2012-07-03 | 175 | 175 | 175 | 175 | 3,000 | 875 |
| 2012-07-02 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2012-06-29 | 172 | 172 | 170 | 170 | 13,000 | 850 |
| 2012-06-28 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2012-06-27 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2012-06-25 | 164 | 164 | 164 | 164 | 1,000 | 820 |
| 2012-06-21 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 2012-06-20 | 159 | 159 | 159 | 159 | 1,000 | 795 |
| 2012-06-19 | 156 | 156 | 155 | 155 | 3,000 | 775 |
| 2012-06-18 | 156 | 159 | 156 | 159 | 6,000 | 795 |
| 2012-06-15 | 158 | 158 | 158 | 158 | 3,000 | 790 |
| 2012-06-14 | 155 | 157 | 153 | 157 | 3,000 | 785 |
| 2012-06-12 | 155 | 159 | 154 | 154 | 8,000 | 770 |
| 2012-06-11 | 162 | 162 | 156 | 160 | 10,000 | 800 |
| 2012-06-08 | 156 | 156 | 154 | 154 | 3,000 | 770 |
| 2012-06-07 | 157 | 157 | 156 | 156 | 5,000 | 780 |
| 2012-06-06 | 162 | 162 | 150 | 155 | 15,000 | 775 |
| 2012-06-05 | 149 | 165 | 149 | 158 | 30,000 | 790 |
| 2012-06-04 | 152 | 152 | 152 | 152 | 2,000 | 760 |
| 2012-06-01 | 153 | 153 | 153 | 153 | 1,000 | 765 |
| 2012-05-31 | 149 | 149 | 149 | 149 | 5,000 | 745 |
| 2012-05-30 | 159 | 159 | 151 | 151 | 9,000 | 755 |
| 2012-05-28 | 164 | 164 | 164 | 164 | 1,000 | 820 |
| 2012-05-25 | 154 | 154 | 154 | 154 | 1,000 | 770 |
| 2012-05-24 | 149 | 149 | 149 | 149 | 1,000 | 745 |
| 2012-05-21 | 152 | 152 | 152 | 152 | 2,000 | 760 |
| 2012-05-17 | 157 | 157 | 157 | 157 | 1,000 | 785 |
| 2012-05-14 | 157 | 157 | 157 | 157 | 1,000 | 785 |
| 2012-05-09 | 163 | 163 | 162 | 162 | 3,000 | 810 |
| 2012-05-07 | 162 | 165 | 162 | 165 | 3,000 | 825 |
| 2012-05-02 | 174 | 174 | 171 | 171 | 4,000 | 855 |
| 2012-05-01 | 175 | 175 | 174 | 174 | 5,000 | 870 |
| 2012-04-27 | 180 | 180 | 180 | 180 | 4,000 | 900 |
| 2012-04-26 | 177 | 180 | 177 | 180 | 3,000 | 900 |
| 2012-04-24 | 176 | 176 | 173 | 173 | 3,000 | 865 |
| 2012-04-18 | 181 | 181 | 173 | 173 | 5,000 | 865 |
| 2012-04-12 | 180 | 180 | 175 | 175 | 2,000 | 875 |
| 2012-04-11 | 182 | 182 | 182 | 182 | 1,000 | 910 |
| 2012-04-06 | 180 | 180 | 180 | 180 | 8,000 | 900 |
| 2012-04-05 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 2012-04-04 | 185 | 185 | 185 | 185 | 2,000 | 925 |
| 2012-03-30 | 180 | 180 | 180 | 180 | 3,000 | 900 |
| 2012-03-29 | 182 | 184 | 182 | 184 | 4,000 | 920 |
| 2012-03-16 | 180 | 182 | 180 | 182 | 6,000 | 910 |
| 2012-03-15 | 180 | 180 | 180 | 180 | 5,000 | 900 |
| 2012-03-14 | 180 | 180 | 178 | 178 | 5,000 | 890 |
| 2012-03-13 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 2012-03-12 | 180 | 180 | 180 | 180 | 7,000 | 900 |
| 2012-03-07 | 179 | 179 | 178 | 178 | 3,000 | 890 |
| 2012-03-06 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2012-03-05 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2012-03-02 | 179 | 179 | 179 | 179 | 2,000 | 895 |
| 2012-03-01 | 181 | 181 | 180 | 180 | 3,000 | 900 |
| 2012-02-29 | 179 | 186 | 179 | 183 | 19,000 | 915 |
| 2012-02-28 | 178 | 178 | 176 | 176 | 9,000 | 880 |
| 2012-02-27 | 175 | 175 | 170 | 170 | 13,000 | 850 |
| 2012-02-24 | 174 | 174 | 169 | 169 | 2,000 | 845 |
| 2012-02-22 | 169 | 169 | 169 | 169 | 1,000 | 845 |
| 2012-02-21 | 164 | 169 | 164 | 169 | 2,000 | 845 |
| 2012-02-20 | 167 | 167 | 167 | 167 | 2,000 | 835 |
| 2012-02-16 | 163 | 167 | 163 | 167 | 2,000 | 835 |
| 2012-02-13 | 163 | 163 | 163 | 163 | 1,000 | 815 |
| 2012-02-10 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2012-02-09 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2012-02-08 | 167 | 167 | 166 | 166 | 5,000 | 830 |
| 2012-02-07 | 169 | 172 | 169 | 172 | 2,000 | 860 |
| 2012-02-06 | 162 | 167 | 162 | 167 | 4,000 | 835 |
| 2012-02-03 | 161 | 162 | 161 | 162 | 3,000 | 810 |
| 2012-02-02 | 157 | 157 | 157 | 157 | 1,000 | 785 |
| 2012-02-01 | 161 | 161 | 157 | 157 | 2,000 | 785 |
| 2012-01-31 | 160 | 160 | 156 | 156 | 4,000 | 780 |
| 2012-01-30 | 156 | 156 | 156 | 156 | 1,000 | 780 |
| 2012-01-25 | 156 | 156 | 156 | 156 | 1,000 | 780 |
| 2012-01-24 | 154 | 154 | 154 | 154 | 1,000 | 770 |
| 2012-01-20 | 158 | 158 | 155 | 155 | 2,000 | 775 |
| 2012-01-19 | 154 | 160 | 154 | 160 | 8,000 | 800 |
| 2012-01-18 | 154 | 154 | 154 | 154 | 1,000 | 770 |
| 2012-01-16 | 153 | 153 | 153 | 153 | 1,000 | 765 |
| 2012-01-12 | 148 | 148 | 148 | 148 | 2,000 | 740 |
| 2012-01-10 | 148 | 148 | 148 | 148 | 2,000 | 740 |
| 2012-01-06 | 152 | 152 | 152 | 152 | 1,000 | 760 |
| 2012-01-04 | 151 | 151 | 151 | 151 | 32,000 | 755 |
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
