7983 (株)ミロク の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 425 | 425 | 415 | 416 | 23,000 | 2,080 |
| 2017-12-28 | 426 | 427 | 417 | 417 | 14,000 | 2,085 |
| 2017-12-27 | 418 | 420 | 416 | 420 | 10,000 | 2,100 |
| 2017-12-26 | 423 | 423 | 416 | 418 | 55,000 | 2,090 |
| 2017-12-25 | 430 | 430 | 421 | 424 | 30,000 | 2,120 |
| 2017-12-22 | 430 | 430 | 430 | 430 | 7,000 | 2,150 |
| 2017-12-21 | 431 | 432 | 428 | 432 | 14,000 | 2,160 |
| 2017-12-20 | 431 | 436 | 431 | 431 | 16,000 | 2,155 |
| 2017-12-19 | 433 | 437 | 428 | 431 | 56,000 | 2,155 |
| 2017-12-18 | 442 | 443 | 435 | 438 | 59,000 | 2,190 |
| 2017-12-15 | 455 | 455 | 420 | 433 | 276,000 | 2,165 |
| 2017-12-14 | 501 | 505 | 494 | 495 | 24,000 | 2,475 |
| 2017-12-13 | 499 | 504 | 496 | 496 | 27,000 | 2,480 |
| 2017-12-12 | 510 | 510 | 497 | 499 | 40,000 | 2,495 |
| 2017-12-11 | 525 | 525 | 492 | 510 | 122,000 | 2,550 |
| 2017-12-08 | 536 | 537 | 524 | 532 | 78,000 | 2,660 |
| 2017-12-07 | 506 | 537 | 506 | 537 | 80,000 | 2,685 |
| 2017-12-06 | 507 | 512 | 505 | 506 | 49,000 | 2,530 |
| 2017-12-05 | 505 | 507 | 503 | 507 | 20,000 | 2,535 |
| 2017-12-04 | 508 | 509 | 503 | 506 | 30,000 | 2,530 |
| 2017-12-01 | 511 | 511 | 506 | 510 | 23,000 | 2,550 |
| 2017-11-30 | 513 | 517 | 501 | 510 | 51,000 | 2,550 |
| 2017-11-29 | 520 | 520 | 509 | 511 | 32,000 | 2,555 |
| 2017-11-28 | 518 | 518 | 510 | 514 | 28,000 | 2,570 |
| 2017-11-27 | 519 | 519 | 512 | 515 | 20,000 | 2,575 |
| 2017-11-24 | 508 | 515 | 506 | 510 | 18,000 | 2,550 |
| 2017-11-22 | 505 | 519 | 503 | 513 | 43,000 | 2,565 |
| 2017-11-21 | 500 | 505 | 496 | 503 | 26,000 | 2,515 |
| 2017-11-20 | 503 | 509 | 498 | 499 | 16,000 | 2,495 |
| 2017-11-17 | 507 | 507 | 498 | 503 | 8,000 | 2,515 |
| 2017-11-16 | 498 | 506 | 493 | 506 | 17,000 | 2,530 |
| 2017-11-15 | 513 | 522 | 489 | 502 | 37,000 | 2,510 |
| 2017-11-13 | 516 | 525 | 510 | 521 | 28,000 | 2,605 |
| 2017-11-10 | 531 | 536 | 508 | 513 | 30,000 | 2,565 |
| 2017-11-09 | 536 | 537 | 529 | 531 | 5,000 | 2,655 |
| 2017-11-08 | 537 | 537 | 522 | 535 | 12,000 | 2,675 |
| 2017-11-07 | 528 | 542 | 528 | 540 | 9,000 | 2,700 |
| 2017-11-06 | 523 | 528 | 522 | 528 | 15,000 | 2,640 |
| 2017-11-02 | 522 | 527 | 507 | 521 | 23,000 | 2,605 |
| 2017-11-01 | 511 | 521 | 511 | 518 | 23,000 | 2,590 |
| 2017-10-31 | 514 | 514 | 510 | 510 | 5,000 | 2,550 |
| 2017-10-30 | 513 | 522 | 501 | 505 | 19,000 | 2,525 |
| 2017-10-27 | 509 | 523 | 500 | 523 | 17,000 | 2,615 |
| 2017-10-26 | 527 | 530 | 504 | 523 | 26,000 | 2,615 |
| 2017-10-25 | 527 | 530 | 527 | 527 | 10,000 | 2,635 |
| 2017-10-24 | 530 | 530 | 525 | 527 | 13,000 | 2,635 |
| 2017-10-23 | 537 | 537 | 537 | 537 | 2,000 | 2,685 |
| 2017-10-20 | 539 | 546 | 537 | 537 | 4,000 | 2,685 |
| 2017-10-19 | 543 | 548 | 538 | 545 | 11,000 | 2,725 |
| 2017-10-18 | 550 | 550 | 545 | 545 | 4,000 | 2,725 |
| 2017-10-17 | 552 | 561 | 545 | 556 | 19,000 | 2,780 |
| 2017-10-16 | 564 | 569 | 555 | 555 | 8,000 | 2,775 |
| 2017-10-13 | 556 | 564 | 553 | 564 | 22,000 | 2,820 |
| 2017-10-12 | 545 | 550 | 545 | 550 | 6,000 | 2,750 |
| 2017-10-11 | 551 | 552 | 549 | 550 | 19,000 | 2,750 |
| 2017-10-10 | 555 | 564 | 551 | 551 | 6,000 | 2,755 |
| 2017-10-06 | 553 | 553 | 551 | 551 | 4,000 | 2,755 |
| 2017-10-05 | 569 | 569 | 553 | 553 | 12,000 | 2,765 |
| 2017-10-04 | 570 | 574 | 562 | 571 | 15,000 | 2,855 |
| 2017-10-03 | 583 | 586 | 570 | 570 | 14,000 | 2,850 |
| 2017-10-02 | 580 | 584 | 568 | 568 | 5,000 | 2,840 |
| 2017-09-29 | 585 | 585 | 579 | 579 | 3,000 | 2,895 |
| 2017-09-28 | 587 | 587 | 578 | 578 | 13,000 | 2,890 |
| 2017-09-27 | 574 | 588 | 566 | 588 | 15,000 | 2,940 |
| 2017-09-26 | 567 | 567 | 566 | 566 | 4,000 | 2,830 |
| 2017-09-25 | 578 | 578 | 560 | 560 | 11,000 | 2,800 |
| 2017-09-22 | 586 | 586 | 573 | 573 | 24,000 | 2,865 |
| 2017-09-21 | 588 | 588 | 581 | 583 | 15,000 | 2,915 |
| 2017-09-20 | 586 | 587 | 581 | 586 | 18,000 | 2,930 |
| 2017-09-19 | 580 | 589 | 580 | 587 | 24,000 | 2,935 |
| 2017-09-15 | 582 | 582 | 580 | 580 | 5,000 | 2,900 |
| 2017-09-14 | 574 | 583 | 571 | 582 | 27,000 | 2,910 |
| 2017-09-13 | 570 | 582 | 562 | 582 | 19,000 | 2,910 |
| 2017-09-12 | 584 | 584 | 578 | 584 | 26,000 | 2,920 |
| 2017-09-11 | 608 | 608 | 581 | 584 | 47,000 | 2,920 |
| 2017-09-08 | 553 | 579 | 552 | 578 | 21,000 | 2,890 |
| 2017-09-07 | 552 | 560 | 552 | 552 | 11,000 | 2,760 |
| 2017-09-06 | 543 | 552 | 535 | 552 | 19,000 | 2,760 |
| 2017-09-05 | 560 | 567 | 552 | 552 | 13,000 | 2,760 |
| 2017-09-04 | 590 | 590 | 580 | 580 | 5,000 | 2,900 |
| 2017-09-01 | 572 | 572 | 544 | 570 | 31,000 | 2,850 |
| 2017-08-31 | 600 | 605 | 600 | 600 | 6,000 | 3,000 |
| 2017-08-30 | 564 | 595 | 564 | 595 | 20,000 | 2,975 |
| 2017-08-29 | 554 | 577 | 548 | 577 | 27,000 | 2,885 |
| 2017-08-28 | 537 | 545 | 530 | 545 | 16,000 | 2,725 |
| 2017-08-25 | 526 | 529 | 520 | 527 | 8,000 | 2,635 |
| 2017-08-24 | 510 | 516 | 510 | 516 | 8,000 | 2,580 |
| 2017-08-23 | 510 | 510 | 507 | 507 | 8,000 | 2,535 |
| 2017-08-22 | 497 | 508 | 497 | 501 | 18,000 | 2,505 |
| 2017-08-21 | 495 | 498 | 495 | 497 | 3,000 | 2,485 |
| 2017-08-18 | 491 | 492 | 487 | 492 | 13,000 | 2,460 |
| 2017-08-17 | 492 | 495 | 490 | 492 | 13,000 | 2,460 |
| 2017-08-16 | 480 | 490 | 480 | 488 | 14,000 | 2,440 |
| 2017-08-15 | 490 | 490 | 487 | 488 | 9,000 | 2,440 |
| 2017-08-14 | 473 | 489 | 473 | 489 | 8,000 | 2,445 |
| 2017-08-10 | 485 | 490 | 481 | 481 | 6,000 | 2,405 |
| 2017-08-09 | 485 | 490 | 479 | 485 | 16,000 | 2,425 |
| 2017-08-08 | 490 | 499 | 490 | 499 | 9,000 | 2,495 |
| 2017-08-07 | 489 | 490 | 483 | 490 | 16,000 | 2,450 |
| 2017-08-04 | 498 | 498 | 484 | 492 | 17,000 | 2,460 |
| 2017-08-03 | 486 | 500 | 486 | 498 | 21,000 | 2,490 |
| 2017-08-02 | 480 | 496 | 479 | 496 | 18,000 | 2,480 |
| 2017-08-01 | 481 | 487 | 481 | 487 | 7,000 | 2,435 |
| 2017-07-31 | 484 | 485 | 484 | 485 | 15,000 | 2,425 |
| 2017-07-28 | 480 | 480 | 477 | 480 | 6,000 | 2,400 |
| 2017-07-27 | 472 | 479 | 472 | 479 | 7,000 | 2,395 |
| 2017-07-26 | 472 | 475 | 471 | 472 | 8,000 | 2,360 |
| 2017-07-25 | 472 | 472 | 472 | 472 | 4,000 | 2,360 |
| 2017-07-24 | 478 | 478 | 472 | 472 | 3,000 | 2,360 |
| 2017-07-20 | 478 | 478 | 472 | 472 | 8,000 | 2,360 |
| 2017-07-19 | 453 | 493 | 453 | 470 | 24,000 | 2,350 |
| 2017-07-18 | 450 | 459 | 450 | 453 | 8,000 | 2,265 |
| 2017-07-14 | 447 | 450 | 447 | 450 | 3,000 | 2,250 |
| 2017-07-13 | 447 | 447 | 442 | 447 | 7,000 | 2,235 |
| 2017-07-12 | 444 | 445 | 442 | 442 | 7,000 | 2,210 |
| 2017-07-11 | 445 | 445 | 444 | 444 | 3,000 | 2,220 |
| 2017-07-07 | 442 | 447 | 442 | 445 | 7,000 | 2,225 |
| 2017-07-06 | 445 | 449 | 445 | 448 | 5,000 | 2,240 |
| 2017-07-05 | 442 | 445 | 442 | 445 | 5,000 | 2,225 |
| 2017-07-04 | 448 | 450 | 446 | 449 | 9,000 | 2,245 |
| 2017-07-03 | 440 | 444 | 438 | 444 | 16,000 | 2,220 |
| 2017-06-30 | 446 | 446 | 437 | 440 | 18,000 | 2,200 |
| 2017-06-29 | 446 | 446 | 443 | 446 | 23,000 | 2,230 |
| 2017-06-28 | 454 | 454 | 446 | 446 | 23,000 | 2,230 |
| 2017-06-27 | 459 | 459 | 454 | 454 | 8,000 | 2,270 |
| 2017-06-26 | 450 | 460 | 450 | 459 | 12,000 | 2,295 |
| 2017-06-23 | 468 | 468 | 449 | 449 | 26,000 | 2,245 |
| 2017-06-22 | 476 | 476 | 470 | 470 | 9,000 | 2,350 |
| 2017-06-21 | 476 | 476 | 472 | 475 | 14,000 | 2,375 |
| 2017-06-20 | 477 | 478 | 475 | 476 | 39,000 | 2,380 |
| 2017-06-19 | 478 | 480 | 477 | 477 | 13,000 | 2,385 |
| 2017-06-16 | 475 | 486 | 470 | 471 | 24,000 | 2,355 |
| 2017-06-15 | 472 | 472 | 468 | 472 | 16,000 | 2,360 |
| 2017-06-14 | 475 | 476 | 470 | 470 | 14,000 | 2,350 |
| 2017-06-13 | 465 | 478 | 463 | 475 | 77,000 | 2,375 |
| 2017-06-12 | 494 | 494 | 463 | 463 | 207,000 | 2,315 |
| 2017-06-09 | 461 | 478 | 459 | 478 | 49,000 | 2,390 |
| 2017-06-08 | 456 | 463 | 456 | 460 | 17,000 | 2,300 |
| 2017-06-07 | 465 | 465 | 458 | 460 | 11,000 | 2,300 |
| 2017-06-06 | 466 | 468 | 464 | 465 | 12,000 | 2,325 |
| 2017-06-05 | 466 | 477 | 453 | 477 | 39,000 | 2,385 |
| 2017-06-02 | 470 | 470 | 463 | 468 | 9,000 | 2,340 |
| 2017-06-01 | 470 | 470 | 469 | 470 | 9,000 | 2,350 |
| 2017-05-31 | 469 | 469 | 467 | 467 | 16,000 | 2,335 |
| 2017-05-30 | 471 | 472 | 467 | 471 | 16,000 | 2,355 |
| 2017-05-29 | 466 | 469 | 464 | 469 | 14,000 | 2,345 |
| 2017-05-26 | 458 | 462 | 456 | 462 | 27,000 | 2,310 |
| 2017-05-25 | 450 | 451 | 445 | 451 | 5,000 | 2,255 |
| 2017-05-24 | 444 | 449 | 442 | 444 | 7,000 | 2,220 |
| 2017-05-23 | 443 | 443 | 442 | 442 | 3,000 | 2,210 |
| 2017-05-22 | 436 | 450 | 436 | 440 | 15,000 | 2,200 |
| 2017-05-19 | 436 | 437 | 428 | 436 | 12,000 | 2,180 |
| 2017-05-18 | 426 | 436 | 426 | 436 | 17,000 | 2,180 |
| 2017-05-17 | 442 | 446 | 441 | 441 | 7,000 | 2,205 |
| 2017-05-16 | 448 | 448 | 440 | 441 | 12,000 | 2,205 |
| 2017-05-15 | 447 | 449 | 432 | 449 | 15,000 | 2,245 |
| 2017-05-12 | 448 | 448 | 448 | 448 | 2,000 | 2,240 |
| 2017-05-11 | 450 | 450 | 445 | 445 | 10,000 | 2,225 |
| 2017-05-10 | 445 | 450 | 444 | 450 | 8,000 | 2,250 |
| 2017-05-09 | 453 | 453 | 445 | 445 | 10,000 | 2,225 |
| 2017-05-08 | 439 | 455 | 439 | 452 | 13,000 | 2,260 |
| 2017-05-02 | 447 | 450 | 441 | 443 | 20,000 | 2,215 |
| 2017-05-01 | 447 | 447 | 447 | 447 | 3,000 | 2,235 |
| 2017-04-28 | 429 | 445 | 429 | 445 | 9,000 | 2,225 |
| 2017-04-27 | 428 | 429 | 425 | 429 | 6,000 | 2,145 |
| 2017-04-26 | 415 | 425 | 415 | 420 | 20,000 | 2,100 |
| 2017-04-25 | 430 | 432 | 424 | 424 | 7,000 | 2,120 |
| 2017-04-24 | 422 | 435 | 420 | 435 | 10,000 | 2,175 |
| 2017-04-21 | 421 | 421 | 421 | 421 | 4,000 | 2,105 |
| 2017-04-20 | 430 | 430 | 420 | 424 | 11,000 | 2,120 |
| 2017-04-19 | 413 | 424 | 413 | 420 | 15,000 | 2,100 |
| 2017-04-18 | 430 | 430 | 420 | 421 | 19,000 | 2,105 |
| 2017-04-17 | 411 | 425 | 410 | 425 | 16,000 | 2,125 |
| 2017-04-14 | 419 | 420 | 410 | 416 | 21,000 | 2,080 |
| 2017-04-13 | 405 | 422 | 402 | 418 | 29,000 | 2,090 |
| 2017-04-12 | 431 | 431 | 414 | 414 | 54,000 | 2,070 |
| 2017-04-11 | 446 | 446 | 435 | 439 | 16,000 | 2,195 |
| 2017-04-10 | 445 | 449 | 436 | 449 | 16,000 | 2,245 |
| 2017-04-07 | 456 | 456 | 431 | 445 | 43,000 | 2,225 |
| 2017-04-06 | 445 | 469 | 439 | 456 | 74,000 | 2,280 |
| 2017-04-05 | 469 | 469 | 440 | 449 | 48,000 | 2,245 |
| 2017-04-04 | 459 | 497 | 459 | 477 | 126,000 | 2,385 |
| 2017-04-03 | 435 | 450 | 435 | 449 | 40,000 | 2,245 |
| 2017-03-31 | 427 | 433 | 426 | 430 | 19,000 | 2,150 |
| 2017-03-30 | 426 | 435 | 426 | 427 | 22,000 | 2,135 |
| 2017-03-29 | 425 | 432 | 420 | 427 | 17,000 | 2,135 |
| 2017-03-28 | 422 | 427 | 416 | 423 | 13,000 | 2,115 |
| 2017-03-27 | 424 | 430 | 420 | 430 | 12,000 | 2,150 |
| 2017-03-24 | 416 | 424 | 415 | 416 | 11,000 | 2,080 |
| 2017-03-23 | 425 | 425 | 418 | 419 | 16,000 | 2,095 |
| 2017-03-22 | 416 | 427 | 405 | 418 | 25,000 | 2,090 |
| 2017-03-21 | 415 | 424 | 411 | 416 | 43,000 | 2,080 |
| 2017-03-17 | 446 | 446 | 425 | 429 | 69,000 | 2,145 |
| 2017-03-16 | 460 | 460 | 443 | 446 | 54,000 | 2,230 |
| 2017-03-15 | 465 | 466 | 440 | 452 | 182,000 | 2,260 |
| 2017-03-14 | 450 | 484 | 429 | 460 | 937,000 | 2,300 |
| 2017-03-13 | 406 | 406 | 406 | 406 | 35,000 | 2,030 |
| 2017-03-10 | 325 | 326 | 323 | 326 | 16,000 | 1,630 |
| 2017-03-09 | 325 | 325 | 325 | 325 | 3,000 | 1,625 |
| 2017-03-08 | 324 | 324 | 324 | 324 | 3,000 | 1,620 |
| 2017-03-07 | 330 | 330 | 323 | 323 | 4,000 | 1,615 |
| 2017-03-06 | 325 | 330 | 324 | 330 | 14,000 | 1,650 |
| 2017-03-03 | 331 | 333 | 328 | 332 | 18,000 | 1,660 |
| 2017-03-02 | 345 | 358 | 333 | 338 | 70,000 | 1,690 |
| 2017-03-01 | 315 | 386 | 315 | 335 | 262,000 | 1,675 |
| 2017-02-28 | 319 | 320 | 309 | 312 | 13,000 | 1,560 |
| 2017-02-27 | 307 | 310 | 306 | 310 | 8,000 | 1,550 |
| 2017-02-24 | 311 | 314 | 304 | 307 | 15,000 | 1,535 |
| 2017-02-23 | 311 | 311 | 311 | 311 | 1,000 | 1,555 |
| 2017-02-22 | 305 | 305 | 303 | 303 | 6,000 | 1,515 |
| 2017-02-21 | 306 | 306 | 305 | 305 | 3,000 | 1,525 |
| 2017-02-20 | 306 | 306 | 306 | 306 | 3,000 | 1,530 |
| 2017-02-16 | 304 | 304 | 302 | 302 | 2,000 | 1,510 |
| 2017-02-14 | 304 | 304 | 304 | 304 | 1,000 | 1,520 |
| 2017-02-13 | 305 | 305 | 305 | 305 | 3,000 | 1,525 |
| 2017-02-08 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 2017-02-06 | 300 | 306 | 300 | 306 | 7,000 | 1,530 |
| 2017-02-03 | 305 | 309 | 301 | 301 | 5,000 | 1,505 |
| 2017-02-02 | 300 | 300 | 299 | 300 | 3,000 | 1,500 |
| 2017-02-01 | 306 | 306 | 303 | 303 | 3,000 | 1,515 |
| 2017-01-31 | 304 | 304 | 304 | 304 | 3,000 | 1,520 |
| 2017-01-30 | 303 | 304 | 303 | 304 | 4,000 | 1,520 |
| 2017-01-26 | 305 | 305 | 305 | 305 | 4,000 | 1,525 |
| 2017-01-25 | 303 | 305 | 303 | 305 | 4,000 | 1,525 |
| 2017-01-23 | 302 | 302 | 302 | 302 | 1,000 | 1,510 |
| 2017-01-18 | 300 | 300 | 297 | 297 | 9,000 | 1,485 |
| 2017-01-17 | 300 | 301 | 300 | 300 | 13,000 | 1,500 |
| 2017-01-16 | 304 | 304 | 303 | 303 | 3,000 | 1,515 |
| 2017-01-13 | 301 | 303 | 301 | 303 | 6,000 | 1,515 |
| 2017-01-12 | 306 | 306 | 304 | 305 | 6,000 | 1,525 |
| 2017-01-11 | 304 | 305 | 302 | 305 | 10,000 | 1,525 |
| 2017-01-10 | 305 | 307 | 299 | 304 | 21,000 | 1,520 |
| 2017-01-06 | 304 | 304 | 304 | 304 | 3,000 | 1,520 |
| 2017-01-05 | 305 | 305 | 303 | 303 | 3,000 | 1,515 |
| 2017-01-04 | 309 | 309 | 301 | 305 | 12,000 | 1,525 |
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
