7983 (株)ミロク の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 282 | 285 | 281 | 285 | 5,000 | 1,425 |
| 2015-12-29 | 278 | 282 | 278 | 282 | 3,000 | 1,410 |
| 2015-12-28 | 278 | 278 | 277 | 277 | 5,000 | 1,385 |
| 2015-12-25 | 279 | 279 | 273 | 278 | 8,000 | 1,390 |
| 2015-12-24 | 286 | 286 | 276 | 276 | 5,000 | 1,380 |
| 2015-12-22 | 290 | 290 | 287 | 287 | 3,000 | 1,435 |
| 2015-12-21 | 291 | 292 | 290 | 292 | 7,000 | 1,460 |
| 2015-12-18 | 288 | 288 | 288 | 288 | 2,000 | 1,440 |
| 2015-12-17 | 290 | 296 | 290 | 296 | 7,000 | 1,480 |
| 2015-12-16 | 297 | 297 | 284 | 284 | 8,000 | 1,420 |
| 2015-12-15 | 279 | 297 | 279 | 297 | 6,000 | 1,485 |
| 2015-12-14 | 275 | 275 | 275 | 275 | 7,000 | 1,375 |
| 2015-12-11 | 281 | 281 | 281 | 281 | 5,000 | 1,405 |
| 2015-12-10 | 280 | 283 | 280 | 283 | 2,000 | 1,415 |
| 2015-12-09 | 297 | 297 | 281 | 284 | 10,000 | 1,420 |
| 2015-12-08 | 299 | 299 | 299 | 299 | 1,000 | 1,495 |
| 2015-12-07 | 299 | 300 | 297 | 299 | 7,000 | 1,495 |
| 2015-12-04 | 300 | 300 | 296 | 296 | 9,000 | 1,480 |
| 2015-12-03 | 296 | 296 | 296 | 296 | 2,000 | 1,480 |
| 2015-12-01 | 295 | 295 | 295 | 295 | 2,000 | 1,475 |
| 2015-11-30 | 302 | 302 | 302 | 302 | 2,000 | 1,510 |
| 2015-11-27 | 302 | 302 | 302 | 302 | 1,000 | 1,510 |
| 2015-11-25 | 291 | 299 | 291 | 294 | 3,000 | 1,470 |
| 2015-11-24 | 295 | 295 | 295 | 295 | 4,000 | 1,475 |
| 2015-11-20 | 296 | 296 | 296 | 296 | 1,000 | 1,480 |
| 2015-11-19 | 287 | 292 | 286 | 290 | 4,000 | 1,450 |
| 2015-11-18 | 296 | 296 | 295 | 295 | 2,000 | 1,475 |
| 2015-11-13 | 303 | 303 | 302 | 302 | 6,000 | 1,510 |
| 2015-11-12 | 292 | 303 | 292 | 303 | 3,000 | 1,515 |
| 2015-11-11 | 297 | 297 | 297 | 297 | 1,000 | 1,485 |
| 2015-11-09 | 300 | 300 | 296 | 296 | 2,000 | 1,480 |
| 2015-11-05 | 297 | 297 | 297 | 297 | 1,000 | 1,485 |
| 2015-11-04 | 309 | 309 | 300 | 300 | 3,000 | 1,500 |
| 2015-10-30 | 309 | 309 | 309 | 309 | 2,000 | 1,545 |
| 2015-10-29 | 304 | 311 | 300 | 311 | 6,000 | 1,555 |
| 2015-10-28 | 302 | 312 | 297 | 312 | 11,000 | 1,560 |
| 2015-10-27 | 319 | 319 | 318 | 318 | 5,000 | 1,590 |
| 2015-10-26 | 318 | 319 | 318 | 319 | 3,000 | 1,595 |
| 2015-10-23 | 321 | 329 | 320 | 320 | 12,000 | 1,600 |
| 2015-10-22 | 337 | 337 | 316 | 321 | 18,000 | 1,605 |
| 2015-10-21 | 305 | 338 | 305 | 336 | 41,000 | 1,680 |
| 2015-10-20 | 303 | 306 | 303 | 306 | 2,000 | 1,530 |
| 2015-10-16 | 305 | 306 | 302 | 306 | 5,000 | 1,530 |
| 2015-10-15 | 306 | 306 | 306 | 306 | 3,000 | 1,530 |
| 2015-10-14 | 303 | 307 | 303 | 306 | 7,000 | 1,530 |
| 2015-10-13 | 303 | 303 | 303 | 303 | 4,000 | 1,515 |
| 2015-10-09 | 298 | 304 | 298 | 304 | 9,000 | 1,520 |
| 2015-10-08 | 296 | 297 | 296 | 296 | 4,000 | 1,480 |
| 2015-10-07 | 298 | 303 | 298 | 303 | 3,000 | 1,515 |
| 2015-10-06 | 306 | 306 | 306 | 306 | 3,000 | 1,530 |
| 2015-10-05 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 2015-10-02 | 293 | 293 | 290 | 290 | 3,000 | 1,450 |
| 2015-10-01 | 289 | 293 | 289 | 293 | 4,000 | 1,465 |
| 2015-09-30 | 289 | 289 | 289 | 289 | 2,000 | 1,445 |
| 2015-09-29 | 289 | 289 | 285 | 285 | 3,000 | 1,425 |
| 2015-09-28 | 281 | 289 | 281 | 289 | 3,000 | 1,445 |
| 2015-09-25 | 276 | 282 | 276 | 278 | 4,000 | 1,390 |
| 2015-09-24 | 275 | 275 | 275 | 275 | 6,000 | 1,375 |
| 2015-09-18 | 279 | 279 | 278 | 278 | 9,000 | 1,390 |
| 2015-09-17 | 278 | 278 | 278 | 278 | 1,000 | 1,390 |
| 2015-09-16 | 280 | 280 | 280 | 280 | 4,000 | 1,400 |
| 2015-09-15 | 275 | 276 | 273 | 276 | 5,000 | 1,380 |
| 2015-09-14 | 285 | 285 | 275 | 282 | 5,000 | 1,410 |
| 2015-09-11 | 273 | 278 | 273 | 278 | 5,000 | 1,390 |
| 2015-09-10 | 276 | 280 | 268 | 272 | 31,000 | 1,360 |
| 2015-09-09 | 256 | 268 | 256 | 268 | 13,000 | 1,340 |
| 2015-09-08 | 261 | 261 | 261 | 261 | 1,000 | 1,305 |
| 2015-09-07 | 252 | 268 | 252 | 268 | 5,000 | 1,340 |
| 2015-09-04 | 273 | 273 | 265 | 265 | 16,000 | 1,325 |
| 2015-09-03 | 268 | 268 | 267 | 267 | 2,000 | 1,335 |
| 2015-09-02 | 269 | 270 | 259 | 268 | 16,000 | 1,340 |
| 2015-09-01 | 270 | 272 | 270 | 272 | 2,000 | 1,360 |
| 2015-08-31 | 286 | 286 | 270 | 278 | 11,000 | 1,390 |
| 2015-08-28 | 279 | 280 | 279 | 279 | 5,000 | 1,395 |
| 2015-08-27 | 270 | 274 | 270 | 273 | 13,000 | 1,365 |
| 2015-08-26 | 264 | 268 | 262 | 262 | 9,000 | 1,310 |
| 2015-08-25 | 267 | 270 | 248 | 254 | 65,000 | 1,270 |
| 2015-08-24 | 292 | 295 | 290 | 290 | 11,000 | 1,450 |
| 2015-08-21 | 300 | 300 | 299 | 299 | 2,000 | 1,495 |
| 2015-08-20 | 301 | 301 | 300 | 300 | 4,000 | 1,500 |
| 2015-08-19 | 306 | 306 | 306 | 306 | 1,000 | 1,530 |
| 2015-08-18 | 305 | 305 | 302 | 303 | 4,000 | 1,515 |
| 2015-08-17 | 305 | 306 | 305 | 306 | 2,000 | 1,530 |
| 2015-08-13 | 301 | 302 | 301 | 302 | 5,000 | 1,510 |
| 2015-08-12 | 301 | 305 | 300 | 301 | 7,000 | 1,505 |
| 2015-08-11 | 302 | 304 | 301 | 302 | 12,000 | 1,510 |
| 2015-08-10 | 312 | 314 | 306 | 307 | 16,000 | 1,535 |
| 2015-08-07 | 320 | 320 | 316 | 316 | 3,000 | 1,580 |
| 2015-08-06 | 323 | 323 | 322 | 322 | 3,000 | 1,610 |
| 2015-08-04 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2015-07-31 | 325 | 325 | 325 | 325 | 9,000 | 1,625 |
| 2015-07-30 | 322 | 324 | 322 | 324 | 3,000 | 1,620 |
| 2015-07-28 | 322 | 322 | 320 | 320 | 3,000 | 1,600 |
| 2015-07-27 | 322 | 322 | 322 | 322 | 1,000 | 1,610 |
| 2015-07-24 | 320 | 320 | 318 | 318 | 3,000 | 1,590 |
| 2015-07-23 | 318 | 318 | 313 | 313 | 3,000 | 1,565 |
| 2015-07-22 | 317 | 317 | 315 | 315 | 2,000 | 1,575 |
| 2015-07-21 | 324 | 324 | 323 | 323 | 2,000 | 1,615 |
| 2015-07-17 | 325 | 325 | 319 | 320 | 4,000 | 1,600 |
| 2015-07-16 | 322 | 324 | 322 | 324 | 2,000 | 1,620 |
| 2015-07-15 | 326 | 326 | 316 | 316 | 5,000 | 1,580 |
| 2015-07-14 | 319 | 325 | 319 | 325 | 2,000 | 1,625 |
| 2015-07-13 | 302 | 315 | 302 | 315 | 12,000 | 1,575 |
| 2015-07-10 | 297 | 297 | 297 | 297 | 1,000 | 1,485 |
| 2015-07-09 | 300 | 301 | 294 | 301 | 6,000 | 1,505 |
| 2015-07-08 | 306 | 306 | 305 | 305 | 10,000 | 1,525 |
| 2015-07-03 | 312 | 312 | 312 | 312 | 1,000 | 1,560 |
| 2015-07-02 | 307 | 310 | 307 | 310 | 3,000 | 1,550 |
| 2015-07-01 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2015-06-30 | 305 | 305 | 305 | 305 | 4,000 | 1,525 |
| 2015-06-29 | 310 | 310 | 301 | 303 | 15,000 | 1,515 |
| 2015-06-26 | 319 | 319 | 312 | 312 | 2,000 | 1,560 |
| 2015-06-25 | 312 | 312 | 312 | 312 | 2,000 | 1,560 |
| 2015-06-22 | 318 | 318 | 317 | 317 | 3,000 | 1,585 |
| 2015-06-19 | 318 | 318 | 318 | 318 | 1,000 | 1,590 |
| 2015-06-16 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2015-06-15 | 316 | 316 | 313 | 316 | 7,000 | 1,580 |
| 2015-06-11 | 320 | 320 | 320 | 320 | 5,000 | 1,600 |
| 2015-06-10 | 325 | 325 | 316 | 316 | 12,000 | 1,580 |
| 2015-06-09 | 318 | 318 | 318 | 318 | 2,000 | 1,590 |
| 2015-06-08 | 322 | 322 | 320 | 320 | 4,000 | 1,600 |
| 2015-06-05 | 322 | 322 | 322 | 322 | 1,000 | 1,610 |
| 2015-06-04 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2015-06-02 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2015-06-01 | 319 | 325 | 317 | 325 | 18,000 | 1,625 |
| 2015-05-29 | 317 | 317 | 316 | 316 | 5,000 | 1,580 |
| 2015-05-28 | 318 | 318 | 316 | 316 | 3,000 | 1,580 |
| 2015-05-27 | 313 | 313 | 313 | 313 | 2,000 | 1,565 |
| 2015-05-26 | 316 | 316 | 316 | 316 | 2,000 | 1,580 |
| 2015-05-25 | 314 | 314 | 314 | 314 | 1,000 | 1,570 |
| 2015-05-22 | 324 | 324 | 315 | 315 | 10,000 | 1,575 |
| 2015-05-21 | 319 | 320 | 319 | 320 | 7,000 | 1,600 |
| 2015-05-20 | 319 | 319 | 315 | 318 | 4,000 | 1,590 |
| 2015-05-19 | 318 | 318 | 318 | 318 | 1,000 | 1,590 |
| 2015-05-15 | 317 | 318 | 317 | 318 | 7,000 | 1,590 |
| 2015-05-14 | 320 | 323 | 311 | 315 | 7,000 | 1,575 |
| 2015-05-13 | 323 | 324 | 319 | 324 | 5,000 | 1,620 |
| 2015-05-12 | 324 | 329 | 322 | 322 | 9,000 | 1,610 |
| 2015-05-11 | 327 | 330 | 319 | 330 | 7,000 | 1,650 |
| 2015-05-08 | 317 | 325 | 317 | 322 | 4,000 | 1,610 |
| 2015-05-07 | 326 | 326 | 321 | 325 | 7,000 | 1,625 |
| 2015-05-01 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2015-04-30 | 330 | 333 | 329 | 329 | 10,000 | 1,645 |
| 2015-04-28 | 329 | 331 | 329 | 329 | 25,000 | 1,645 |
| 2015-04-27 | 320 | 333 | 315 | 333 | 13,000 | 1,665 |
| 2015-04-24 | 322 | 322 | 320 | 320 | 123,000 | 1,600 |
| 2015-04-23 | 323 | 323 | 323 | 323 | 1,000 | 1,615 |
| 2015-04-22 | 323 | 325 | 323 | 325 | 2,000 | 1,625 |
| 2015-04-21 | 324 | 324 | 324 | 324 | 1,000 | 1,620 |
| 2015-04-20 | 326 | 326 | 315 | 315 | 4,000 | 1,575 |
| 2015-04-17 | 325 | 325 | 321 | 321 | 4,000 | 1,605 |
| 2015-04-16 | 323 | 325 | 323 | 325 | 2,000 | 1,625 |
| 2015-04-15 | 322 | 323 | 322 | 323 | 11,000 | 1,615 |
| 2015-04-14 | 319 | 321 | 319 | 321 | 2,000 | 1,605 |
| 2015-04-13 | 322 | 322 | 320 | 320 | 3,000 | 1,600 |
| 2015-04-10 | 323 | 323 | 323 | 323 | 6,000 | 1,615 |
| 2015-04-09 | 321 | 323 | 321 | 323 | 2,000 | 1,615 |
| 2015-04-08 | 322 | 324 | 322 | 324 | 2,000 | 1,620 |
| 2015-04-07 | 323 | 324 | 323 | 324 | 2,000 | 1,620 |
| 2015-04-06 | 324 | 324 | 322 | 322 | 3,000 | 1,610 |
| 2015-04-03 | 323 | 323 | 321 | 321 | 3,000 | 1,605 |
| 2015-04-02 | 323 | 323 | 323 | 323 | 1,000 | 1,615 |
| 2015-04-01 | 321 | 321 | 321 | 321 | 2,000 | 1,605 |
| 2015-03-31 | 322 | 322 | 320 | 320 | 5,000 | 1,600 |
| 2015-03-30 | 323 | 324 | 320 | 324 | 5,000 | 1,620 |
| 2015-03-27 | 324 | 324 | 324 | 324 | 2,000 | 1,620 |
| 2015-03-26 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 2015-03-25 | 320 | 324 | 320 | 324 | 7,000 | 1,620 |
| 2015-03-24 | 320 | 320 | 320 | 320 | 3,000 | 1,600 |
| 2015-03-23 | 328 | 328 | 321 | 324 | 8,000 | 1,620 |
| 2015-03-20 | 323 | 323 | 323 | 323 | 10,000 | 1,615 |
| 2015-03-19 | 322 | 325 | 318 | 323 | 13,000 | 1,615 |
| 2015-03-18 | 316 | 320 | 316 | 320 | 6,000 | 1,600 |
| 2015-03-17 | 324 | 324 | 317 | 317 | 7,000 | 1,585 |
| 2015-03-16 | 320 | 322 | 320 | 322 | 9,000 | 1,610 |
| 2015-03-13 | 316 | 320 | 316 | 320 | 4,000 | 1,600 |
| 2015-03-12 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2015-03-11 | 314 | 319 | 313 | 315 | 17,000 | 1,575 |
| 2015-03-10 | 320 | 322 | 317 | 317 | 4,000 | 1,585 |
| 2015-03-09 | 320 | 323 | 320 | 322 | 6,000 | 1,610 |
| 2015-03-06 | 320 | 325 | 320 | 321 | 12,000 | 1,605 |
| 2015-03-05 | 320 | 320 | 315 | 315 | 8,000 | 1,575 |
| 2015-03-04 | 324 | 324 | 321 | 321 | 8,000 | 1,605 |
| 2015-03-03 | 327 | 327 | 323 | 326 | 10,000 | 1,630 |
| 2015-03-02 | 323 | 329 | 322 | 329 | 18,000 | 1,645 |
| 2015-02-27 | 317 | 322 | 317 | 322 | 25,000 | 1,610 |
| 2015-02-26 | 307 | 310 | 307 | 310 | 5,000 | 1,550 |
| 2015-02-25 | 306 | 306 | 306 | 306 | 2,000 | 1,530 |
| 2015-02-24 | 306 | 306 | 306 | 306 | 2,000 | 1,530 |
| 2015-02-23 | 304 | 304 | 304 | 304 | 3,000 | 1,520 |
| 2015-02-20 | 311 | 311 | 311 | 311 | 1,000 | 1,555 |
| 2015-02-19 | 304 | 310 | 304 | 310 | 2,000 | 1,550 |
| 2015-02-18 | 308 | 310 | 304 | 304 | 8,000 | 1,520 |
| 2015-02-17 | 303 | 305 | 303 | 305 | 3,000 | 1,525 |
| 2015-02-16 | 303 | 303 | 299 | 301 | 6,000 | 1,505 |
| 2015-02-13 | 300 | 300 | 299 | 299 | 6,000 | 1,495 |
| 2015-02-12 | 305 | 305 | 299 | 300 | 8,000 | 1,500 |
| 2015-02-10 | 303 | 304 | 303 | 304 | 2,000 | 1,520 |
| 2015-02-06 | 302 | 302 | 299 | 299 | 12,000 | 1,495 |
| 2015-02-05 | 305 | 306 | 305 | 306 | 2,000 | 1,530 |
| 2015-02-04 | 306 | 306 | 306 | 306 | 2,000 | 1,530 |
| 2015-02-03 | 304 | 305 | 302 | 305 | 12,000 | 1,525 |
| 2015-02-02 | 307 | 313 | 306 | 306 | 7,000 | 1,530 |
| 2015-01-30 | 308 | 308 | 307 | 307 | 10,000 | 1,535 |
| 2015-01-29 | 310 | 310 | 309 | 309 | 2,000 | 1,545 |
| 2015-01-28 | 306 | 306 | 306 | 306 | 1,000 | 1,530 |
| 2015-01-27 | 307 | 307 | 306 | 306 | 8,000 | 1,530 |
| 2015-01-26 | 306 | 306 | 303 | 303 | 4,000 | 1,515 |
| 2015-01-23 | 307 | 307 | 306 | 306 | 9,000 | 1,530 |
| 2015-01-22 | 308 | 308 | 307 | 307 | 2,000 | 1,535 |
| 2015-01-21 | 305 | 305 | 305 | 305 | 3,000 | 1,525 |
| 2015-01-20 | 305 | 310 | 305 | 308 | 5,000 | 1,540 |
| 2015-01-19 | 309 | 309 | 305 | 308 | 7,000 | 1,540 |
| 2015-01-16 | 306 | 313 | 306 | 309 | 3,000 | 1,545 |
| 2015-01-14 | 302 | 309 | 302 | 303 | 4,000 | 1,515 |
| 2015-01-13 | 303 | 303 | 303 | 303 | 2,000 | 1,515 |
| 2015-01-09 | 312 | 313 | 308 | 308 | 6,000 | 1,540 |
| 2015-01-08 | 307 | 310 | 307 | 310 | 4,000 | 1,550 |
| 2015-01-07 | 301 | 301 | 301 | 301 | 2,000 | 1,505 |
| 2015-01-06 | 307 | 310 | 306 | 306 | 35,000 | 1,530 |
| 2015-01-05 | 301 | 307 | 301 | 307 | 7,000 | 1,535 |
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
