1. HOME >
  2. 株価時系列 >
  3. 7983 >
  4. 2013年

7983 (株)ミロク の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3029130929130543,0001,525
2013-12-2728028828028322,0001,415
2013-12-262802832762769,0001,380
2013-12-2527628326728065,0001,400
2013-12-2427529227527875,0001,390
2013-12-2027027126926936,0001,345
2013-12-1926927726026938,0001,345
2013-12-1825926925826523,0001,325
2013-12-1725926725525534,0001,275
2013-12-16265273261263111,0001,315
2013-12-1324530724530773,0001,535
2013-12-1224325224324633,0001,230
2013-12-1123724323724315,0001,215
2013-12-1023823923523921,0001,195
2013-12-09250251234234104,0001,170
2013-12-062222262222268,0001,130
2013-12-052242242242244,0001,120
2013-12-042232232222237,0001,115
2013-12-032272272242248,0001,120
2013-11-2922622622522510,0001,125
2013-11-2822622922522913,0001,145
2013-11-272282282282281,0001,140
2013-11-262242252242257,0001,125
2013-11-252242242242242,0001,120
2013-11-222242242242241,0001,120
2013-11-212242242242241,0001,120
2013-11-192262262242243,0001,120
2013-11-1522923022322317,0001,115
2013-11-132222252222256,0001,125
2013-11-112222222222221,0001,110
2013-11-062222232222235,0001,115
2013-11-0522722722522511,0001,125
2013-11-012292292252255,0001,125
2013-10-3122923222622614,0001,130
2013-10-3022923322923311,0001,165
2013-10-292242262242262,0001,130
2013-10-282282282282281,0001,140
2013-10-252272272272273,0001,135
2013-10-242272272272275,0001,135
2013-10-222252252252253,0001,125
2013-10-212232232212212,0001,105
2013-10-182252262252263,0001,130
2013-10-112252252242243,0001,120
2013-10-102262302252256,0001,125
2013-10-092202202202203,0001,100
2013-10-082162202162208,0001,100
2013-10-072162182162182,0001,090
2013-10-042232232192198,0001,095
2013-10-0322322521922112,0001,105
2013-10-0223523522622810,0001,140
2013-10-012302302302301,0001,150
2013-09-302302302302305,0001,150
2013-09-272322322302304,0001,150
2013-09-202302302302302,0001,150
2013-09-192302312302316,0001,155
2013-09-182312312272277,0001,135
2013-09-172352392352396,0001,195
2013-09-1223525822122125,0001,105
2013-09-112382382272277,0001,135
2013-09-1022323822123828,0001,190
2013-09-092102102102101,0001,050
2013-09-042162162162161,0001,080
2013-09-032172172162162,0001,080
2013-08-302122122122125,0001,060
2013-08-292102182082187,0001,090
2013-08-282062062062061,0001,030
2013-08-262142142062063,0001,030
2013-08-212162162132133,0001,065
2013-08-192182202182202,0001,100
2013-08-122152152102102,0001,050
2013-08-092152152152151,0001,075
2013-08-072152152152151,0001,075
2013-08-052122272122274,0001,135
2013-08-022202202202206,0001,100
2013-08-012202202202201,0001,100
2013-07-3121921921921910,0001,095
2013-07-302152182152185,0001,090
2013-07-292172172122157,0001,075
2013-07-262252252252251,0001,125
2013-07-252182192182192,0001,095
2013-07-242162162162165,0001,080
2013-07-232082082082082,0001,040
2013-07-2221621621621611,0001,080
2013-07-192162162162165,0001,080
2013-07-112242242242241,0001,120
2013-07-102202202202203,0001,100
2013-07-092212212212211,0001,105
2013-07-082222222222222,0001,110
2013-07-042202202202203,0001,100
2013-07-032122162122149,0001,070
2013-07-022182202182204,0001,100
2013-07-012072262072209,0001,100
2013-06-282052052052054,0001,025
2013-06-272022022022021,0001,010
2013-06-262032032012017,0001,005
2013-06-252022022022024,0001,010
2013-06-242062062052058,0001,025
2013-06-212072072042045,0001,020
2013-06-2021921921021019,0001,050
2013-06-192122132122134,0001,065
2013-06-1821822021822010,0001,100
2013-06-172182182182181,0001,090
2013-06-142152152152152,0001,075
2013-06-132192192162167,0001,080
2013-06-1221922021622011,0001,100
2013-06-112292292252252,0001,125
2013-06-102302302302303,0001,150
2013-06-072222222182226,0001,110
2013-06-0623323522523230,0001,160
2013-06-052252252252256,0001,125
2013-06-042332332252256,0001,125
2013-06-032252252252253,0001,125
2013-05-3123923921522617,0001,130
2013-05-302362392362392,0001,195
2013-05-292402442392443,0001,220
2013-05-272452452452451,0001,225
2013-05-242472502472507,0001,250
2013-05-232572572552552,0001,275
2013-05-222582582522523,0001,260
2013-05-212512512512511,0001,255
2013-05-202572572572571,0001,285
2013-05-172512552512534,0001,265
2013-05-1526526624924912,0001,245
2013-05-142662662552552,0001,275
2013-05-102602672602673,0001,335
2013-05-092652652602602,0001,300
2013-05-072682682682684,0001,340
2013-05-022602682552683,0001,340
2013-05-012582582552553,0001,275
2013-04-302582612582616,0001,305
2013-04-262602602572573,0001,285
2013-04-252552552552551,0001,275
2013-04-242602632542555,0001,275
2013-04-222522522472473,0001,235
2013-04-192542542542541,0001,270
2013-04-172512582512574,0001,285
2013-04-162652652502587,0001,290
2013-04-122722752722734,0001,365
2013-04-112692692692692,0001,345
2013-04-1028028026428011,0001,400
2013-04-0927828826528011,0001,400
2013-04-082722722722721,0001,360
2013-04-0526727026726714,0001,335
2013-04-0426527626527211,0001,360
2013-04-0324427624426525,0001,325
2013-04-0223428922526064,0001,300
2013-04-0122123522123315,0001,165
2013-03-292242242242243,0001,120
2013-03-282212212172194,0001,095
2013-03-272182182182182,0001,090
2013-03-262152152152152,0001,075
2013-03-252152152152151,0001,075
2013-03-222152152132134,0001,065
2013-03-212202202152153,0001,075
2013-03-192182192182193,0001,095
2013-03-152262302262306,0001,150
2013-03-1422423021822031,0001,100
2013-03-1320622320621227,0001,060
2013-03-122002001971975,000985
2013-03-112022052002026,0001,010
2013-03-082042052042059,0001,025
2013-03-071991991991992,000995
2013-03-062002001961962,000980
2013-03-042032032032031,0001,015
2013-03-012032032032031,0001,015
2013-02-2820520519720412,0001,020
2013-02-2720020020020011,0001,000
2013-02-261981981941943,000970
2013-02-211982001982006,0001,000
2013-02-201981981981981,000990
2013-02-181961961961962,000980
2013-02-151961961961966,000980
2013-02-142002001961964,000980
2013-02-082052052052051,0001,025
2013-02-042002002002004,0001,000
2013-01-3120020120020012,0001,000
2013-01-301932001932006,0001,000
2013-01-291911911911911,000955
2013-01-281901901901901,000950
2013-01-251941941921925,000960
2013-01-212012012012015,0001,005
2013-01-182012012012014,0001,005
2013-01-171911911911912,000955
2013-01-161931961931953,000975
2013-01-151991991891892,000945
2013-01-111991991991994,000995
2013-01-101941951941955,000975
2013-01-091901901871872,000935
2013-01-071951951911913,000955
2013-01-041881951881946,000970

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