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
2012-12-281831871811877,000935
2012-12-271801811801812,000905
2012-12-251751751751751,000875
2012-12-211781781771773,000885
2012-12-201761801761802,000900
2012-12-191751761751756,000875
2012-12-181721721721723,000860
2012-12-1717517517017212,000860
2012-12-1417517817517513,000875
2012-12-131721751721759,000875
2012-12-111711711711711,000855
2012-12-101711711681717,000855
2012-12-061751751751751,000875
2012-12-051751751701706,000850
2012-12-041721731721726,000860
2012-12-031741741741741,000870
2012-11-301721751721753,000875
2012-11-291711721711725,000860
2012-11-281691691691691,000845
2012-11-271691691691691,000845
2012-11-221691691691691,000845
2012-11-211671671671671,000835
2012-11-201691691691692,000845
2012-11-151641641641641,000820
2012-11-131651651651651,000825
2012-11-121631631631632,000815
2012-11-061661661661662,000830
2012-11-051741741691692,000845
2012-11-021721721721722,000860
2012-11-011711731711732,000865
2012-10-311741741741743,000870
2012-10-301721721701703,000850
2012-10-251741741741741,000870
2012-10-231741741741741,000870
2012-10-221691701691704,000850
2012-10-111681681681681,000840
2012-10-101671671671671,000835
2012-10-091671671671671,000835
2012-10-051671671671671,000835
2012-10-041671671671672,000835
2012-10-031671671671671,000835
2012-09-281661691661695,000845
2012-09-271641651641652,000825
2012-09-261581591581593,000795
2012-09-251631631631631,000815
2012-09-111671671661663,000830
2012-09-1016817116616617,000830
2012-09-071611611611615,000805
2012-09-061601601601602,000800
2012-09-051591591591591,000795
2012-09-041631631581583,000790
2012-09-031611611611613,000805
2012-08-3116916915715715,000785
2012-08-301681681681682,000840
2012-08-291691691681686,000840
2012-08-221701701701702,000850
2012-08-151701701681703,000850
2012-08-131701701701701,000850
2012-08-101701701701701,000850
2012-08-061701701701701,000850
2012-08-031681681661663,000830
2012-08-021691691681682,000840
2012-08-011691691691692,000845
2012-07-3117317316916914,000845
2012-07-301611611611611,000805
2012-07-271581581581582,000790
2012-07-251521541521543,000770
2012-07-241591591541543,000770
2012-07-191611611611611,000805
2012-07-061701701701705,000850
2012-07-0417817817517516,000875
2012-07-031751751751753,000875
2012-07-021701701701701,000850
2012-06-2917217217017013,000850
2012-06-281701701701701,000850
2012-06-271701701701701,000850
2012-06-251641641641641,000820
2012-06-211601601601602,000800
2012-06-201591591591591,000795
2012-06-191561561551553,000775
2012-06-181561591561596,000795
2012-06-151581581581583,000790
2012-06-141551571531573,000785
2012-06-121551591541548,000770
2012-06-1116216215616010,000800
2012-06-081561561541543,000770
2012-06-071571571561565,000780
2012-06-0616216215015515,000775
2012-06-0514916514915830,000790
2012-06-041521521521522,000760
2012-06-011531531531531,000765
2012-05-311491491491495,000745
2012-05-301591591511519,000755
2012-05-281641641641641,000820
2012-05-251541541541541,000770
2012-05-241491491491491,000745
2012-05-211521521521522,000760
2012-05-171571571571571,000785
2012-05-141571571571571,000785
2012-05-091631631621623,000810
2012-05-071621651621653,000825
2012-05-021741741711714,000855
2012-05-011751751741745,000870
2012-04-271801801801804,000900
2012-04-261771801771803,000900
2012-04-241761761731733,000865
2012-04-181811811731735,000865
2012-04-121801801751752,000875
2012-04-111821821821821,000910
2012-04-061801801801808,000900
2012-04-051751751751751,000875
2012-04-041851851851852,000925
2012-03-301801801801803,000900
2012-03-291821841821844,000920
2012-03-161801821801826,000910
2012-03-151801801801805,000900
2012-03-141801801781785,000890
2012-03-131801801801802,000900
2012-03-121801801801807,000900
2012-03-071791791781783,000890
2012-03-061801801801801,000900
2012-03-051801801801801,000900
2012-03-021791791791792,000895
2012-03-011811811801803,000900
2012-02-2917918617918319,000915
2012-02-281781781761769,000880
2012-02-2717517517017013,000850
2012-02-241741741691692,000845
2012-02-221691691691691,000845
2012-02-211641691641692,000845
2012-02-201671671671672,000835
2012-02-161631671631672,000835
2012-02-131631631631631,000815
2012-02-101651651651651,000825
2012-02-091651651651651,000825
2012-02-081671671661665,000830
2012-02-071691721691722,000860
2012-02-061621671621674,000835
2012-02-031611621611623,000810
2012-02-021571571571571,000785
2012-02-011611611571572,000785
2012-01-311601601561564,000780
2012-01-301561561561561,000780
2012-01-251561561561561,000780
2012-01-241541541541541,000770
2012-01-201581581551552,000775
2012-01-191541601541608,000800
2012-01-181541541541541,000770
2012-01-161531531531531,000765
2012-01-121481481481482,000740
2012-01-101481481481482,000740
2012-01-061521521521521,000760
2012-01-0415115115115132,000755

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