1. HOME >
  2. 株価時系列 >
  3. 7983 >
  4. 2018年

7983 (株)ミロク の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-281,6701,6711,6681,6681,3001,668
2018-12-271,6221,6601,6001,6601,0001,660
2018-12-261,4911,5821,4911,5823,2001,582
2018-12-251,5121,5901,4851,4852,7001,485
2018-12-211,6521,6521,6001,6132,5001,613
2018-12-201,7011,7011,6521,6926,1001,692
2018-12-191,7111,7111,7101,7102001,710
2018-12-181,7201,7201,7121,7123001,712
2018-12-171,7601,7601,7021,7301,9001,730
2018-12-141,7911,7911,7801,7801,1001,780
2018-12-131,7901,7911,7901,7911,4001,791
2018-12-121,8001,8001,7511,7915001,791
2018-12-111,7901,8111,7901,8104001,810
2018-12-101,7991,7991,7901,7903001,790
2018-12-071,8151,8301,8001,8002,1001,800
2018-12-061,8331,8331,8151,8152,0001,815
2018-12-051,8431,8431,8341,8343001,834
2018-12-041,8541,8541,8441,8442,5001,844
2018-12-031,8501,8551,8501,8551,5001,855
2018-11-301,8581,8581,8451,8461,6001,846
2018-11-291,8951,8981,8951,8982001,898
2018-11-281,8951,8951,8951,8951001,895
2018-11-271,8961,8961,8961,8961001,896
2018-11-26---1,896-1,896
2018-11-22---1,896-1,896
2018-11-211,8961,8961,8961,8961001,896
2018-11-20---1,915-1,915
2018-11-19---1,915-1,915
2018-11-161,9151,9151,9151,9153001,915
2018-11-151,9311,9311,9311,9313001,931
2018-11-141,9341,9341,9341,9341,2001,934
2018-11-131,9351,9351,9351,9351001,935
2018-11-121,9551,9551,9551,9551001,955
2018-11-091,9751,9751,9751,9754001,975
2018-11-081,8871,9001,8871,8955001,895
2018-11-071,8871,8871,8871,8872001,887
2018-11-06---1,896-1,896
2018-11-051,8961,8961,8961,8962001,896
2018-11-021,8801,9001,8801,9003001,900
2018-11-011,8741,9001,8601,8605001,860
2018-10-311,9001,9271,8741,8747001,874
2018-10-301,8651,8661,8441,8441,0001,844
2018-10-291,9281,9281,8631,8649001,864
2018-10-261,9311,9781,9281,9781,3001,978
2018-10-251,9601,9601,9311,9314001,931
2018-10-241,9701,9801,9701,9801,2001,980
2018-10-232,0002,0101,9601,9801,9001,980
2018-10-222,0002,0002,0002,0003002,000
2018-10-19---1,999-1,999
2018-10-181,9851,9991,9851,9995001,999
2018-10-171,9701,9701,9701,9701001,970
2018-10-162,0192,0501,9661,9661,2001,966
2018-10-151,9791,9791,9791,9791,3001,979
2018-10-121,9501,9791,9391,9794001,979
2018-10-111,9761,9801,9511,9511,0001,951
2018-10-102,0172,0172,0172,0172002,017
2018-10-092,0012,0382,0012,0382002,038
2018-10-052,0012,0012,0012,0012002,001
2018-10-042,0152,0372,0152,0375002,037
2018-10-032,0162,0162,0162,0163002,016
2018-10-02---2,016-2,016
2018-10-012,0392,0392,0162,0169002,016
2018-09-282,0742,0741,9742,0401,7002,040
2018-09-272,0302,0302,0292,0298002,029
2018-09-261,9952,0301,9952,0304002,030
2018-09-251,9481,9851,9481,9855001,985
2018-09-211,9411,9411,9411,9413001,941
2018-09-201,9271,9441,9261,9301,3001,930
2018-09-19---1,934-1,934
2018-09-181,9341,9341,9341,9341001,934
2018-09-141,9351,9351,9351,9351001,935
2018-09-131,9361,9491,9351,9351,2001,935
2018-09-121,9991,9991,9521,9524001,952
2018-09-111,9921,9921,9721,9723001,972
2018-09-102,0002,0011,9921,9928001,992
2018-09-072,0212,0212,0182,0186002,018
2018-09-062,0392,0392,0392,0391002,039
2018-09-052,0402,0402,0402,0401002,040
2018-09-042,0832,0832,0412,0503002,050
2018-09-03---2,041-2,041
2018-08-312,0412,0412,0412,0415002,041
2018-08-302,0462,0822,0402,0401,8002,040
2018-08-292,0462,0462,0462,0461002,046
2018-08-282,0482,0482,0472,0472002,047
2018-08-272,0492,0492,0492,0491002,049
2018-08-24---2,028-2,028
2018-08-232,0552,0552,0282,0286002,028
2018-08-222,0342,0492,0342,0497002,049
2018-08-212,0162,0342,0152,0341,3002,034
2018-08-202,0352,0542,0352,0546002,054
2018-08-17---2,001-2,001
2018-08-162,0032,0032,0012,0018002,001
2018-08-15---2,024-2,024
2018-08-142,0252,0252,0242,0242002,024
2018-08-132,0192,0192,0022,0067002,006
2018-08-10---2,040-2,040
2018-08-092,0402,0402,0402,0404002,040
2018-08-082,0402,0402,0402,0402002,040
2018-08-072,0402,0402,0402,0407002,040
2018-08-062,0292,0292,0292,0292002,029
2018-08-032,0602,0682,0502,0502,1002,050
2018-08-022,0552,0552,0552,0551002,055
2018-08-012,0652,0652,0552,0552,0002,055
2018-07-312,0512,0792,0512,0581,8002,058
2018-07-302,0492,0752,0492,0716002,071
2018-07-272,0432,0492,0432,0493002,049
2018-07-262,0352,0352,0352,0355002,035
2018-07-252,0152,0152,0152,0151002,015
2018-07-242,0152,0152,0132,0132002,013
2018-07-232,0102,0152,0102,0159002,015
2018-07-202,0052,0082,0012,0081,4002,008
2018-07-192,0112,0172,0062,0066002,006
2018-07-182,0592,0592,0122,0172,3002,017
2018-07-172,0602,0602,0452,0455002,045
2018-07-132,0572,0572,0572,0571002,057
2018-07-122,0582,0582,0582,0582002,058
2018-07-11---2,056-2,056
2018-07-102,0402,0602,0402,0564002,056
2018-07-092,0552,0552,0552,0554002,055
2018-07-062,0592,0592,0512,0557002,055
2018-07-052,0502,0502,0502,0501,3002,050
2018-07-042,0502,0502,0492,0493002,049
2018-07-032,0502,0502,0382,0487002,048
2018-07-022,0592,0592,0592,0591002,059
2018-06-292,1112,1111,9922,0584,8002,058
2018-06-282,1012,1012,0912,0915002,091
2018-06-27---2,089-2,089
2018-06-262,0812,0892,0812,0892,1002,089
2018-06-252,0892,0892,0752,0802,0002,080
2018-06-222,0872,0882,0822,0842,0002,084
2018-06-212,0872,0872,0872,0871002,087
2018-06-202,1192,1192,0742,0853,6002,085
2018-06-192,1702,1702,1122,1202,5002,120
2018-06-182,1862,1862,1512,1711,0002,171
2018-06-152,2862,2862,1422,1915,3002,191
2018-06-142,2892,2962,2842,2863,0002,286
2018-06-132,2732,2892,2732,2892002,289
2018-06-122,3102,3102,2712,2853,4002,285
2018-06-112,4322,4322,2382,29110,8002,291
2018-06-082,4532,4612,4412,4415,0002,441
2018-06-072,4502,4702,4502,4702,9002,470
2018-06-062,4462,4462,4332,4468002,446
2018-06-052,4402,4462,4402,4461,0002,446
2018-06-042,4202,4402,4202,4362,9002,436
2018-06-012,4052,4152,4052,4053,5002,405
2018-05-312,3962,4292,3962,4037002,403
2018-05-302,4022,4022,3952,3954002,395
2018-05-292,3852,4202,3852,4202,0002,420
2018-05-282,3402,4212,3402,3807,1002,380
2018-05-252,3272,3342,3272,3345002,334
2018-05-242,3402,3502,3282,3311,2002,331
2018-05-232,3262,3492,3262,3264002,326
2018-05-222,3302,3502,3182,3251,6002,325
2018-05-212,3252,3252,3112,3111,6002,311
2018-05-182,3122,3122,3112,3114002,311
2018-05-172,3212,3242,3132,3139002,313
2018-05-16---2,330-2,330
2018-05-152,3302,3302,3302,3302002,330
2018-05-142,3402,3402,3232,3254002,325
2018-05-112,3142,3142,3142,3142002,314
2018-05-102,3502,3512,3502,3508002,350
2018-05-092,3502,3502,3502,3502002,350
2018-05-082,3532,3532,3422,3425002,342
2018-05-072,3512,3652,3512,3516002,351
2018-05-022,3772,3772,3482,3495002,349
2018-05-012,3312,3552,3312,3489002,348
2018-04-272,2372,3852,2372,3303,8002,330
2018-04-262,2322,2352,2322,2354002,235
2018-04-252,1772,2302,1742,2301,0002,230
2018-04-244764764764763,0002,380
2018-04-234604764604665,0002,330
2018-04-204554564554565,0002,280
2018-04-194544544544542,0002,270
2018-04-174544544504502,0002,250
2018-04-164534534534531,0002,265
2018-04-134524524524521,0002,260
2018-04-124594594524522,0002,260
2018-04-104474594474594,0002,295
2018-04-094604604544542,0002,270
2018-04-064604604604601,0002,300
2018-04-054604604604601,0002,300
2018-04-044614614614611,0002,305
2018-04-0345746045746014,0002,300
2018-03-304764764604606,0002,300
2018-03-284604604604601,0002,300
2018-03-274884894824845,0002,420
2018-03-2647248146948126,0002,405
2018-03-2345347945146842,0002,340
2018-03-2245146845146134,0002,305
2018-03-2045646245145117,0002,255
2018-03-194554564554562,0002,280
2018-03-1643945743745719,0002,285
2018-03-154404414404415,0002,205
2018-03-1446346443343328,0002,165
2018-03-1345846344746363,0002,315
2018-03-124434454424425,0002,210
2018-03-094434454434437,0002,215
2018-03-084454454444443,0002,220
2018-03-074454454454451,0002,225
2018-03-064444464444453,0002,225
2018-03-054444444444444,0002,220
2018-03-0243544442544418,0002,220
2018-03-014314444314397,0002,195
2018-02-2843543943243920,0002,195
2018-02-2742142842042817,0002,140
2018-02-264204204204202,0002,100
2018-02-234214224204205,0002,100
2018-02-224204214204214,0002,105
2018-02-2141942041842011,0002,100
2018-02-204164194134199,0002,095
2018-02-194084174084178,0002,085
2018-02-164084084074084,0002,040
2018-02-154104104084083,0002,040
2018-02-144114114114113,0002,055
2018-02-134114114114113,0002,055
2018-02-0940540539940313,0002,015
2018-02-074134304134294,0002,145
2018-02-0642442540340429,0002,020
2018-02-0544144143243217,0002,160
2018-02-024474484474484,0002,240
2018-02-014464464424444,0002,220
2018-01-314454454434433,0002,215
2018-01-304464464454452,0002,225
2018-01-2944444444444412,0002,220
2018-01-264454464444445,0002,220
2018-01-2545245244644610,0002,230
2018-01-244514534514533,0002,265
2018-01-2345545945145120,0002,255
2018-01-2246046045645918,0002,295
2018-01-194594594584586,0002,290
2018-01-1845745745345517,0002,275
2018-01-1746046045245712,0002,285
2018-01-1645445445145212,0002,260
2018-01-1546246245045426,0002,270
2018-01-1244245644145448,0002,270
2018-01-1143143842843831,0002,190
2018-01-1043143142943021,0002,150
2018-01-0942543042343020,0002,150
2018-01-0542142342042218,0002,110
2018-01-0442442441642119,0002,105

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