7983 (株)ミロク の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 302 | 304 | 298 | 300 | 21,000 | 1,500 |
| 2014-12-29 | 304 | 305 | 303 | 305 | 12,000 | 1,525 |
| 2014-12-26 | 301 | 301 | 285 | 300 | 30,000 | 1,500 |
| 2014-12-25 | 307 | 308 | 296 | 297 | 25,000 | 1,485 |
| 2014-12-24 | 318 | 319 | 303 | 306 | 39,000 | 1,530 |
| 2014-12-22 | 323 | 323 | 318 | 320 | 8,000 | 1,600 |
| 2014-12-19 | 321 | 325 | 320 | 325 | 16,000 | 1,625 |
| 2014-12-18 | 323 | 324 | 320 | 320 | 22,000 | 1,600 |
| 2014-12-17 | 329 | 340 | 321 | 323 | 47,000 | 1,615 |
| 2014-12-16 | 325 | 332 | 318 | 328 | 229,000 | 1,640 |
| 2014-12-15 | 389 | 405 | 381 | 389 | 44,000 | 1,945 |
| 2014-12-12 | 386 | 390 | 386 | 390 | 5,000 | 1,950 |
| 2014-12-11 | 387 | 388 | 381 | 388 | 5,000 | 1,940 |
| 2014-12-10 | 396 | 398 | 393 | 393 | 6,000 | 1,965 |
| 2014-12-09 | 410 | 410 | 383 | 394 | 41,000 | 1,970 |
| 2014-12-08 | 433 | 433 | 412 | 417 | 15,000 | 2,085 |
| 2014-12-05 | 427 | 428 | 421 | 428 | 9,000 | 2,140 |
| 2014-12-04 | 436 | 436 | 425 | 425 | 9,000 | 2,125 |
| 2014-12-03 | 436 | 436 | 420 | 436 | 5,000 | 2,180 |
| 2014-12-02 | 447 | 447 | 430 | 438 | 34,000 | 2,190 |
| 2014-12-01 | 422 | 439 | 422 | 439 | 19,000 | 2,195 |
| 2014-11-28 | 410 | 439 | 410 | 420 | 23,000 | 2,100 |
| 2014-11-27 | 401 | 410 | 401 | 408 | 16,000 | 2,040 |
| 2014-11-26 | 393 | 400 | 393 | 396 | 32,000 | 1,980 |
| 2014-11-25 | 389 | 393 | 388 | 393 | 3,000 | 1,965 |
| 2014-11-21 | 390 | 390 | 389 | 389 | 9,000 | 1,945 |
| 2014-11-20 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2014-11-19 | 390 | 390 | 388 | 388 | 6,000 | 1,940 |
| 2014-11-18 | 385 | 389 | 382 | 389 | 8,000 | 1,945 |
| 2014-11-17 | 381 | 385 | 381 | 385 | 7,000 | 1,925 |
| 2014-11-14 | 386 | 390 | 385 | 385 | 7,000 | 1,925 |
| 2014-11-12 | 390 | 390 | 386 | 386 | 6,000 | 1,930 |
| 2014-11-11 | 390 | 390 | 390 | 390 | 3,000 | 1,950 |
| 2014-11-10 | 382 | 382 | 382 | 382 | 2,000 | 1,910 |
| 2014-11-07 | 387 | 387 | 381 | 381 | 4,000 | 1,905 |
| 2014-11-06 | 387 | 389 | 387 | 389 | 4,000 | 1,945 |
| 2014-11-05 | 392 | 392 | 386 | 386 | 4,000 | 1,930 |
| 2014-11-04 | 386 | 387 | 386 | 386 | 10,000 | 1,930 |
| 2014-10-31 | 385 | 385 | 378 | 385 | 8,000 | 1,925 |
| 2014-10-30 | 386 | 386 | 380 | 380 | 4,000 | 1,900 |
| 2014-10-29 | 379 | 386 | 378 | 378 | 11,000 | 1,890 |
| 2014-10-28 | 379 | 381 | 378 | 378 | 43,000 | 1,890 |
| 2014-10-27 | 386 | 387 | 379 | 384 | 13,000 | 1,920 |
| 2014-10-24 | 389 | 410 | 386 | 386 | 34,000 | 1,930 |
| 2014-10-23 | 398 | 398 | 397 | 397 | 8,000 | 1,985 |
| 2014-10-22 | 388 | 395 | 382 | 395 | 5,000 | 1,975 |
| 2014-10-21 | 397 | 397 | 378 | 378 | 16,000 | 1,890 |
| 2014-10-20 | 393 | 400 | 392 | 392 | 8,000 | 1,960 |
| 2014-10-17 | 394 | 394 | 387 | 387 | 5,000 | 1,935 |
| 2014-10-16 | 393 | 393 | 388 | 388 | 8,000 | 1,940 |
| 2014-10-15 | 408 | 408 | 399 | 400 | 16,000 | 2,000 |
| 2014-10-14 | 403 | 403 | 391 | 396 | 16,000 | 1,980 |
| 2014-10-10 | 395 | 403 | 390 | 403 | 14,000 | 2,015 |
| 2014-10-09 | 404 | 406 | 404 | 406 | 7,000 | 2,030 |
| 2014-10-08 | 411 | 412 | 406 | 406 | 10,000 | 2,030 |
| 2014-10-07 | 416 | 416 | 408 | 414 | 10,000 | 2,070 |
| 2014-10-06 | 422 | 422 | 414 | 414 | 9,000 | 2,070 |
| 2014-10-03 | 407 | 415 | 405 | 415 | 9,000 | 2,075 |
| 2014-10-02 | 404 | 405 | 400 | 404 | 16,000 | 2,020 |
| 2014-10-01 | 413 | 424 | 413 | 416 | 6,000 | 2,080 |
| 2014-09-30 | 408 | 425 | 402 | 425 | 26,000 | 2,125 |
| 2014-09-29 | 408 | 414 | 401 | 408 | 20,000 | 2,040 |
| 2014-09-26 | 388 | 401 | 388 | 397 | 46,000 | 1,985 |
| 2014-09-25 | 382 | 394 | 382 | 390 | 14,000 | 1,950 |
| 2014-09-24 | 382 | 382 | 374 | 379 | 17,000 | 1,895 |
| 2014-09-22 | 389 | 390 | 388 | 390 | 12,000 | 1,950 |
| 2014-09-19 | 392 | 395 | 392 | 394 | 6,000 | 1,970 |
| 2014-09-18 | 385 | 396 | 385 | 389 | 40,000 | 1,945 |
| 2014-09-17 | 391 | 399 | 386 | 391 | 28,000 | 1,955 |
| 2014-09-16 | 397 | 398 | 391 | 391 | 26,000 | 1,955 |
| 2014-09-12 | 408 | 408 | 388 | 394 | 66,000 | 1,970 |
| 2014-09-11 | 440 | 447 | 400 | 404 | 399,000 | 2,020 |
| 2014-09-10 | 436 | 436 | 436 | 436 | 133,000 | 2,180 |
| 2014-09-09 | 351 | 356 | 347 | 356 | 13,000 | 1,780 |
| 2014-09-08 | 344 | 350 | 344 | 344 | 15,000 | 1,720 |
| 2014-09-05 | 353 | 353 | 343 | 343 | 8,000 | 1,715 |
| 2014-09-04 | 349 | 349 | 345 | 349 | 3,000 | 1,745 |
| 2014-09-03 | 348 | 350 | 346 | 346 | 4,000 | 1,730 |
| 2014-09-02 | 342 | 351 | 342 | 348 | 15,000 | 1,740 |
| 2014-09-01 | 340 | 359 | 340 | 359 | 13,000 | 1,795 |
| 2014-08-29 | 336 | 336 | 325 | 336 | 15,000 | 1,680 |
| 2014-08-28 | 325 | 334 | 325 | 334 | 18,000 | 1,670 |
| 2014-08-27 | 318 | 320 | 317 | 317 | 3,000 | 1,585 |
| 2014-08-26 | 316 | 316 | 316 | 316 | 1,000 | 1,580 |
| 2014-08-25 | 317 | 318 | 317 | 318 | 3,000 | 1,590 |
| 2014-08-22 | 312 | 312 | 312 | 312 | 6,000 | 1,560 |
| 2014-08-21 | 310 | 313 | 310 | 313 | 6,000 | 1,565 |
| 2014-08-19 | 316 | 316 | 310 | 310 | 2,000 | 1,550 |
| 2014-08-18 | 314 | 314 | 310 | 310 | 3,000 | 1,550 |
| 2014-08-15 | 314 | 314 | 314 | 314 | 1,000 | 1,570 |
| 2014-08-14 | 305 | 308 | 303 | 308 | 9,000 | 1,540 |
| 2014-08-12 | 309 | 309 | 309 | 309 | 3,000 | 1,545 |
| 2014-08-11 | 307 | 307 | 307 | 307 | 1,000 | 1,535 |
| 2014-08-08 | 302 | 307 | 300 | 307 | 13,000 | 1,535 |
| 2014-08-07 | 303 | 305 | 303 | 305 | 3,000 | 1,525 |
| 2014-08-06 | 307 | 309 | 307 | 309 | 2,000 | 1,545 |
| 2014-08-04 | 301 | 309 | 301 | 307 | 7,000 | 1,535 |
| 2014-08-01 | 315 | 315 | 307 | 309 | 6,000 | 1,545 |
| 2014-07-31 | 323 | 323 | 318 | 322 | 18,000 | 1,610 |
| 2014-07-30 | 313 | 318 | 313 | 318 | 7,000 | 1,590 |
| 2014-07-29 | 319 | 319 | 313 | 313 | 3,000 | 1,565 |
| 2014-07-28 | 318 | 318 | 315 | 315 | 5,000 | 1,575 |
| 2014-07-25 | 310 | 311 | 310 | 310 | 8,000 | 1,550 |
| 2014-07-24 | 316 | 319 | 312 | 316 | 4,000 | 1,580 |
| 2014-07-23 | 306 | 317 | 305 | 317 | 4,000 | 1,585 |
| 2014-07-22 | 303 | 306 | 303 | 306 | 2,000 | 1,530 |
| 2014-07-18 | 309 | 309 | 309 | 309 | 2,000 | 1,545 |
| 2014-07-17 | 322 | 322 | 313 | 313 | 3,000 | 1,565 |
| 2014-07-16 | 318 | 318 | 318 | 318 | 2,000 | 1,590 |
| 2014-07-15 | 322 | 322 | 321 | 321 | 3,000 | 1,605 |
| 2014-07-14 | 317 | 318 | 317 | 318 | 7,000 | 1,590 |
| 2014-07-11 | 316 | 316 | 314 | 314 | 4,000 | 1,570 |
| 2014-07-10 | 315 | 318 | 315 | 317 | 12,000 | 1,585 |
| 2014-07-09 | 311 | 314 | 310 | 314 | 10,000 | 1,570 |
| 2014-07-08 | 314 | 316 | 314 | 316 | 4,000 | 1,580 |
| 2014-07-07 | 310 | 315 | 310 | 315 | 15,000 | 1,575 |
| 2014-07-04 | 301 | 308 | 301 | 308 | 12,000 | 1,540 |
| 2014-07-03 | 302 | 302 | 301 | 301 | 4,000 | 1,505 |
| 2014-07-02 | 303 | 305 | 302 | 305 | 11,000 | 1,525 |
| 2014-07-01 | 293 | 297 | 293 | 297 | 5,000 | 1,485 |
| 2014-06-30 | 292 | 293 | 291 | 292 | 11,000 | 1,460 |
| 2014-06-27 | 295 | 295 | 291 | 292 | 8,000 | 1,460 |
| 2014-06-26 | 293 | 297 | 293 | 297 | 4,000 | 1,485 |
| 2014-06-25 | 296 | 297 | 296 | 297 | 4,000 | 1,485 |
| 2014-06-24 | 295 | 299 | 295 | 296 | 11,000 | 1,480 |
| 2014-06-23 | 295 | 296 | 295 | 296 | 3,000 | 1,480 |
| 2014-06-20 | 299 | 299 | 293 | 293 | 3,000 | 1,465 |
| 2014-06-19 | 295 | 299 | 295 | 299 | 6,000 | 1,495 |
| 2014-06-18 | 295 | 295 | 290 | 290 | 10,000 | 1,450 |
| 2014-06-17 | 296 | 300 | 296 | 298 | 19,000 | 1,490 |
| 2014-06-16 | 298 | 298 | 291 | 291 | 7,000 | 1,455 |
| 2014-06-13 | 290 | 290 | 289 | 289 | 3,000 | 1,445 |
| 2014-06-12 | 296 | 296 | 296 | 296 | 2,000 | 1,480 |
| 2014-06-11 | 296 | 297 | 296 | 297 | 3,000 | 1,485 |
| 2014-06-10 | 301 | 301 | 295 | 296 | 34,000 | 1,480 |
| 2014-06-09 | 301 | 305 | 294 | 305 | 24,000 | 1,525 |
| 2014-06-06 | 290 | 311 | 286 | 293 | 102,000 | 1,465 |
| 2014-06-05 | 280 | 281 | 279 | 281 | 8,000 | 1,405 |
| 2014-06-04 | 273 | 283 | 273 | 279 | 16,000 | 1,395 |
| 2014-06-03 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2014-06-02 | 265 | 267 | 265 | 266 | 9,000 | 1,330 |
| 2014-05-30 | 264 | 264 | 264 | 264 | 3,000 | 1,320 |
| 2014-05-29 | 264 | 265 | 264 | 264 | 3,000 | 1,320 |
| 2014-05-28 | 260 | 260 | 256 | 256 | 7,000 | 1,280 |
| 2014-05-27 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 2014-05-26 | 257 | 258 | 255 | 258 | 7,000 | 1,290 |
| 2014-05-23 | 253 | 253 | 252 | 252 | 5,000 | 1,260 |
| 2014-05-22 | 254 | 254 | 254 | 254 | 1,000 | 1,270 |
| 2014-05-21 | 250 | 253 | 250 | 253 | 5,000 | 1,265 |
| 2014-05-20 | 252 | 252 | 251 | 252 | 3,000 | 1,260 |
| 2014-05-16 | 256 | 256 | 253 | 254 | 7,000 | 1,270 |
| 2014-05-15 | 253 | 253 | 250 | 252 | 22,000 | 1,260 |
| 2014-05-13 | 262 | 267 | 261 | 261 | 6,000 | 1,305 |
| 2014-05-08 | 273 | 273 | 261 | 261 | 6,000 | 1,305 |
| 2014-05-07 | 273 | 273 | 266 | 273 | 4,000 | 1,365 |
| 2014-05-02 | 267 | 273 | 266 | 273 | 6,000 | 1,365 |
| 2014-05-01 | 267 | 267 | 267 | 267 | 2,000 | 1,335 |
| 2014-04-30 | 265 | 265 | 265 | 265 | 4,000 | 1,325 |
| 2014-04-28 | 267 | 267 | 265 | 265 | 3,000 | 1,325 |
| 2014-04-25 | 267 | 267 | 262 | 262 | 12,000 | 1,310 |
| 2014-04-24 | 278 | 278 | 273 | 273 | 27,000 | 1,365 |
| 2014-04-23 | 270 | 278 | 270 | 278 | 2,000 | 1,390 |
| 2014-04-22 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2014-04-21 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 2014-04-17 | 269 | 270 | 269 | 270 | 2,000 | 1,350 |
| 2014-04-16 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 2014-04-15 | 272 | 272 | 272 | 272 | 1,000 | 1,360 |
| 2014-04-14 | 271 | 271 | 271 | 271 | 1,000 | 1,355 |
| 2014-04-10 | 271 | 271 | 271 | 271 | 1,000 | 1,355 |
| 2014-04-09 | 271 | 279 | 265 | 265 | 10,000 | 1,325 |
| 2014-04-08 | 275 | 277 | 275 | 277 | 2,000 | 1,385 |
| 2014-04-07 | 281 | 284 | 280 | 280 | 6,000 | 1,400 |
| 2014-04-04 | 282 | 282 | 280 | 280 | 2,000 | 1,400 |
| 2014-04-03 | 280 | 280 | 280 | 280 | 6,000 | 1,400 |
| 2014-04-01 | 280 | 280 | 277 | 277 | 12,000 | 1,385 |
| 2014-03-31 | 282 | 282 | 278 | 278 | 3,000 | 1,390 |
| 2014-03-28 | 276 | 276 | 276 | 276 | 1,000 | 1,380 |
| 2014-03-26 | 275 | 276 | 275 | 276 | 5,000 | 1,380 |
| 2014-03-24 | 274 | 280 | 271 | 280 | 8,000 | 1,400 |
| 2014-03-20 | 277 | 277 | 273 | 273 | 3,000 | 1,365 |
| 2014-03-19 | 279 | 279 | 275 | 275 | 2,000 | 1,375 |
| 2014-03-18 | 286 | 286 | 274 | 275 | 6,000 | 1,375 |
| 2014-03-17 | 285 | 289 | 273 | 284 | 28,000 | 1,420 |
| 2014-03-14 | 277 | 290 | 277 | 290 | 13,000 | 1,450 |
| 2014-03-13 | 272 | 278 | 272 | 278 | 9,000 | 1,390 |
| 2014-03-12 | 274 | 276 | 267 | 267 | 7,000 | 1,335 |
| 2014-03-11 | 266 | 266 | 266 | 266 | 3,000 | 1,330 |
| 2014-03-10 | 276 | 276 | 261 | 261 | 6,000 | 1,305 |
| 2014-03-06 | 265 | 276 | 265 | 276 | 4,000 | 1,380 |
| 2014-03-05 | 264 | 264 | 264 | 264 | 1,000 | 1,320 |
| 2014-03-04 | 271 | 271 | 271 | 271 | 3,000 | 1,355 |
| 2014-03-03 | 262 | 269 | 262 | 269 | 2,000 | 1,345 |
| 2014-02-28 | 275 | 277 | 270 | 270 | 28,000 | 1,350 |
| 2014-02-27 | 278 | 278 | 269 | 269 | 5,000 | 1,345 |
| 2014-02-25 | 272 | 272 | 272 | 272 | 1,000 | 1,360 |
| 2014-02-24 | 260 | 264 | 260 | 264 | 4,000 | 1,320 |
| 2014-02-21 | 268 | 268 | 260 | 260 | 2,000 | 1,300 |
| 2014-02-20 | 262 | 262 | 259 | 260 | 7,000 | 1,300 |
| 2014-02-19 | 264 | 269 | 262 | 269 | 3,000 | 1,345 |
| 2014-02-18 | 262 | 270 | 262 | 270 | 2,000 | 1,350 |
| 2014-02-14 | 275 | 275 | 256 | 256 | 9,000 | 1,280 |
| 2014-02-12 | 286 | 286 | 275 | 275 | 4,000 | 1,375 |
| 2014-02-10 | 274 | 278 | 274 | 278 | 3,000 | 1,390 |
| 2014-02-07 | 266 | 266 | 266 | 266 | 5,000 | 1,330 |
| 2014-02-06 | 255 | 265 | 255 | 265 | 4,000 | 1,325 |
| 2014-02-05 | 259 | 264 | 256 | 264 | 13,000 | 1,320 |
| 2014-02-04 | 256 | 265 | 250 | 265 | 15,000 | 1,325 |
| 2014-02-03 | 286 | 286 | 275 | 275 | 7,000 | 1,375 |
| 2014-01-31 | 294 | 294 | 286 | 294 | 5,000 | 1,470 |
| 2014-01-30 | 293 | 294 | 293 | 294 | 5,000 | 1,470 |
| 2014-01-29 | 285 | 295 | 285 | 293 | 18,000 | 1,465 |
| 2014-01-27 | 294 | 294 | 285 | 285 | 13,000 | 1,425 |
| 2014-01-23 | 295 | 295 | 295 | 295 | 2,000 | 1,475 |
| 2014-01-22 | 297 | 297 | 295 | 295 | 3,000 | 1,475 |
| 2014-01-21 | 291 | 291 | 291 | 291 | 1,000 | 1,455 |
| 2014-01-20 | 290 | 290 | 283 | 284 | 6,000 | 1,420 |
| 2014-01-16 | 295 | 297 | 287 | 297 | 11,000 | 1,485 |
| 2014-01-15 | 294 | 297 | 282 | 297 | 16,000 | 1,485 |
| 2014-01-14 | 298 | 298 | 290 | 295 | 15,000 | 1,475 |
| 2014-01-10 | 300 | 300 | 295 | 300 | 17,000 | 1,500 |
| 2014-01-09 | 309 | 315 | 300 | 300 | 20,000 | 1,500 |
| 2014-01-08 | 310 | 310 | 292 | 305 | 31,000 | 1,525 |
| 2014-01-07 | 320 | 320 | 300 | 315 | 21,000 | 1,575 |
| 2014-01-06 | 305 | 322 | 305 | 320 | 47,000 | 1,600 |
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
