1. HOME >
  2. 株価時系列 >
  3. 7983 >
  4. 2016年

7983 (株)ミロク の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302952952952956,0001,475
2016-12-292993002962968,0001,480
2016-12-282982992982992,0001,495
2016-12-2729329929329718,0001,485
2016-12-263013013013012,0001,505
2016-12-222993002993005,0001,500
2016-12-213003002982982,0001,490
2016-12-202963012963014,0001,505
2016-12-1929930029529820,0001,490
2016-12-1629729929529516,0001,475
2016-12-1529229529129510,0001,475
2016-12-142912952902953,0001,475
2016-12-132912912912912,0001,455
2016-12-122922922912914,0001,455
2016-12-092912912912914,0001,455
2016-12-082912912912913,0001,455
2016-12-062902902902905,0001,450
2016-12-052982982912914,0001,455
2016-12-022912912902902,0001,450
2016-11-302872872872872,0001,435
2016-11-2829229828728710,0001,435
2016-11-252872872852863,0001,430
2016-11-242872872872872,0001,435
2016-11-222952952952958,0001,475
2016-11-212852902852904,0001,450
2016-11-182872872852854,0001,425
2016-11-172952952952954,0001,475
2016-11-162852902852905,0001,450
2016-11-1529029028928911,0001,445
2016-11-1428528828528812,0001,440
2016-11-112812812812816,0001,405
2016-11-102852892752895,0001,445
2016-11-0927428927428510,0001,425
2016-11-072772772772771,0001,385
2016-11-042832832832831,0001,415
2016-11-012772772772771,0001,385
2016-10-312792792752755,0001,375
2016-10-282802802802803,0001,400
2016-10-272792792792794,0001,395
2016-10-2628228428028315,0001,415
2016-10-252832832802813,0001,405
2016-10-242852852812816,0001,405
2016-10-212802802772773,0001,385
2016-10-202802802772804,0001,400
2016-10-192752832752837,0001,415
2016-10-172742752722757,0001,375
2016-10-112762762742744,0001,370
2016-10-072722772722776,0001,385
2016-10-052742742722726,0001,360
2016-10-042782782752753,0001,375
2016-10-032752752722727,0001,360
2016-09-3027227727027726,0001,385
2016-09-2928528527827811,0001,390
2016-09-282822822822821,0001,410
2016-09-262832832832832,0001,415
2016-09-232812812812812,0001,405
2016-09-162882882882885,0001,440
2016-09-092882882882888,0001,440
2016-09-052862882862885,0001,440
2016-09-0229829829829811,0001,490
2016-08-312982982982982,0001,490
2016-08-302982982982981,0001,490
2016-08-292912912912911,0001,455
2016-08-242912912912911,0001,455
2016-08-222902902832833,0001,415
2016-08-162822822822821,0001,410
2016-08-122822822822821,0001,410
2016-08-052762762762761,0001,380
2016-08-042992992762764,0001,380
2016-08-032882882882881,0001,440
2016-08-023003003003001,0001,500
2016-07-292972972972979,0001,485
2016-07-282972992952956,0001,475
2016-07-272952952922923,0001,460
2016-07-252922922922922,0001,460
2016-07-222882962882962,0001,480
2016-07-212882892882883,0001,440
2016-07-202962962962961,0001,480
2016-07-152902902902902,0001,450
2016-07-132862862862861,0001,430
2016-07-122892892892892,0001,445
2016-07-082812812812811,0001,405
2016-07-052832852832852,0001,425
2016-07-042932932932932,0001,465
2016-07-012852852842842,0001,420
2016-06-302942982942985,0001,490
2016-06-292882882882881,0001,440
2016-06-282842892842892,0001,445
2016-06-272692692692691,0001,345
2016-06-242732732722722,0001,360
2016-06-212772772772772,0001,385
2016-06-202882882882881,0001,440
2016-06-172802802802801,0001,400
2016-06-162742742742742,0001,370
2016-06-142902902772825,0001,410
2016-06-102822902822902,0001,450
2016-06-092903002903004,0001,500
2016-06-062822822822821,0001,410
2016-06-032892892892891,0001,445
2016-06-023003003003001,0001,500
2016-05-313013013013014,0001,505
2016-05-3029030029030010,0001,500
2016-05-272902902862865,0001,430
2016-05-262822822822821,0001,410
2016-05-202752752752751,0001,375
2016-05-172802802802803,0001,400
2016-05-162802802802802,0001,400
2016-05-132832832832835,0001,415
2016-05-112932932832836,0001,415
2016-05-102842862842854,0001,425
2016-05-092842922842923,0001,460
2016-05-062932932922922,0001,460
2016-05-022882882882881,0001,440
2016-04-282822842822846,0001,420
2016-04-262862862862862,0001,430
2016-04-253043043043041,0001,520
2016-04-203043053043052,0001,525
2016-04-1929930028728810,0001,440
2016-04-182992992992991,0001,495
2016-04-152992992992991,0001,495
2016-04-142863072863075,0001,535
2016-04-132832852832855,0001,425
2016-04-122762762762765,0001,380
2016-04-0827227526727310,0001,365
2016-04-072722722722721,0001,360
2016-04-062802802722726,0001,360
2016-04-052742772742772,0001,385
2016-04-042882882772773,0001,385
2016-04-012802802762796,0001,395
2016-03-3128328928328910,0001,445
2016-03-292812812702788,0001,390
2016-03-282772802772805,0001,400
2016-03-252772772772771,0001,385
2016-03-242802802802802,0001,400
2016-03-232782782782783,0001,390
2016-03-2227628227627615,0001,380
2016-03-182732752732758,0001,375
2016-03-172732732732733,0001,365
2016-03-1627527726627260,0001,360
2016-03-152892922892914,0001,455
2016-03-142982982982981,0001,490
2016-03-093003003003007,0001,500
2016-03-083003003003002,0001,500
2016-03-072993002993005,0001,500
2016-03-0429529528629517,0001,475
2016-03-032832832832831,0001,415
2016-03-022962992892999,0001,495
2016-02-2929029029029010,0001,450
2016-02-262782782782781,0001,390
2016-02-252702702702702,0001,350
2016-02-192622622622621,0001,310
2016-02-182702702702701,0001,350
2016-02-172712712572574,0001,285
2016-02-152622632622632,0001,315
2016-02-122622622622621,0001,310
2016-02-102632632632631,0001,315
2016-02-092702702702701,0001,350
2016-02-082732732732737,0001,365
2016-02-052812812812812,0001,405
2016-02-042762802762804,0001,400
2016-02-0327227627227615,0001,380
2016-02-022942952942955,0001,475
2016-01-292802872802878,0001,435
2016-01-282862872852878,0001,435
2016-01-272912912912915,0001,455
2016-01-262802802802801,0001,400
2016-01-212802802802802,0001,400
2016-01-202902902822823,0001,410
2016-01-182812892812896,0001,445
2016-01-152802802802801,0001,400
2016-01-142812812812811,0001,405
2016-01-132832832812813,0001,405
2016-01-122832852832852,0001,425
2016-01-082832832832832,0001,415
2016-01-072852852852855,0001,425
2016-01-062832832832833,0001,415
2016-01-052792792792794,0001,395
2016-01-042852852792792,0001,395

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