1. HOME >
  2. 株価時系列 >
  3. 7983 >
  4. 2019年

7983 (株)ミロク の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,0292,0292,0162,0168002,016
2019-12-272,0272,0272,0012,0071,2002,007
2019-12-261,9622,0241,9621,9991,4001,999
2019-12-252,0042,0071,9602,0072,0002,007
2019-12-241,9572,0021,9571,9983,4001,998
2019-12-231,9992,0091,9682,0012,3002,001
2019-12-201,9901,9901,9541,9841,4001,984
2019-12-192,0022,0021,9851,9902,4001,990
2019-12-182,0022,0041,9971,9981,7001,998
2019-12-171,9952,0011,9922,0011,1002,001
2019-12-162,1012,1011,9451,9948,7001,994
2019-12-132,1732,1732,1072,1074,3002,107
2019-12-122,1492,1832,1202,1734,7002,173
2019-12-112,1152,1322,1102,1102,1002,110
2019-12-102,1022,1292,0952,1102,3002,110
2019-12-092,1202,1352,0862,1024,9002,102
2019-12-062,0702,0982,0702,0986002,098
2019-12-052,0802,0832,0762,0833002,083
2019-12-042,0712,0802,0712,0802002,080
2019-12-032,0502,0772,0352,0712,4002,071
2019-12-022,0502,0502,0502,0508002,050
2019-11-292,0502,0502,0352,0509002,050
2019-11-282,0432,0522,0342,0501,7002,050
2019-11-272,0332,0432,0332,0433002,043
2019-11-262,0492,0512,0312,0449002,044
2019-11-252,0652,0652,0482,0511,2002,051
2019-11-222,1192,1192,0372,0878002,087
2019-11-212,0782,1192,0372,1191,2002,119
2019-11-202,0452,1352,0232,0791,8002,079
2019-11-192,0642,0642,0602,0605002,060
2019-11-182,0702,0942,0642,0645002,064
2019-11-152,0412,0702,0412,0706002,070
2019-11-142,0782,0812,0702,0705002,070
2019-11-132,0762,1352,0752,0824,8002,082
2019-11-122,0032,1002,0032,0813,2002,081
2019-11-112,0202,0202,0032,0035002,003
2019-11-082,0492,0491,9752,0209002,020
2019-11-072,0202,0202,0202,0204002,020
2019-11-061,9772,0591,9772,0411,7002,041
2019-11-051,9972,0001,9771,9771,1001,977
2019-11-011,9802,0001,9702,0001,0002,000
2019-10-312,0002,0001,9701,9702,5001,970
2019-10-302,0552,0551,9602,0003,2002,000
2019-10-292,0702,0842,0702,0771,0002,077
2019-10-282,0692,0842,0692,0697002,069
2019-10-252,0672,0752,0552,0651,7002,065
2019-10-242,0602,0672,0602,0674002,067
2019-10-232,0262,0702,0262,0521,4002,052
2019-10-212,0862,0862,0522,0761,0002,076
2019-10-182,0802,0862,0602,0862,5002,086
2019-10-172,0642,0642,0182,0183002,018
2019-10-162,0842,0842,0352,0656002,065
2019-10-152,0872,0872,0232,0301,8002,030
2019-10-112,0502,0872,0492,0879002,087
2019-10-102,0702,0872,0502,0502,7002,050
2019-10-092,0972,0972,0792,0956002,095
2019-10-082,0902,0982,0572,0981,1002,098
2019-10-072,0882,1002,0882,0924002,092
2019-10-042,0952,1162,0822,0829002,082
2019-10-032,0622,0752,0622,0633002,063
2019-10-022,0522,0702,0322,0621,1002,062
2019-10-012,0392,0662,0252,0521,7002,052
2019-09-302,0012,0201,9892,0201,0002,020
2019-09-271,9982,0051,9912,0001,1002,000
2019-09-261,9811,9911,9811,9914001,991
2019-09-251,9801,9801,9801,9802001,980
2019-09-241,9851,9901,9641,9801,3001,980
2019-09-201,9051,9051,9051,9052001,905
2019-09-191,8721,8721,8721,8721001,872
2019-09-181,8991,9001,8721,8728001,872
2019-09-171,8941,8941,8721,8729001,872
2019-09-131,8941,8941,8941,8941001,894
2019-09-121,8821,8941,8811,8946001,894
2019-09-111,8771,8821,8281,8821,5001,882
2019-09-101,8831,8831,8671,8777001,877
2019-09-091,8331,8831,8071,8833,7001,883
2019-09-061,8121,8121,7801,7931,1001,793
2019-09-051,8241,8241,8121,8123001,812
2019-09-041,7911,7911,7911,7913001,791
2019-09-031,7991,8081,7911,7918001,791
2019-09-021,8301,8301,7991,7996001,799
2019-08-301,8351,8351,8301,8305001,830
2019-08-291,8471,8471,8351,8355001,835
2019-08-281,8831,8831,8511,8527001,852
2019-08-271,8441,8441,8441,8442001,844
2019-08-261,8291,8291,8291,8292001,829
2019-08-23---1,831-1,831
2019-08-221,8361,8361,8311,8313001,831
2019-08-211,8601,8601,8231,8363001,836
2019-08-201,8571,8621,8571,8621,6001,862
2019-08-191,8631,8761,8511,8579001,857
2019-08-161,8301,8861,8301,8631,4001,863
2019-08-151,8131,8391,8131,8395001,839
2019-08-141,8131,8131,8081,8135001,813
2019-08-131,8231,8231,8001,8138001,813
2019-08-091,7611,8321,7411,8237001,823
2019-08-081,7591,7601,7571,7597001,759
2019-08-071,7581,7601,7571,7594001,759
2019-08-061,7551,7581,7271,7581,9001,758
2019-08-051,7891,7891,7611,7615001,761
2019-08-021,7891,7981,7701,7891,4001,789
2019-08-011,7891,7981,7651,7891,1001,789
2019-07-311,7951,8151,7731,7893,7001,789
2019-07-301,7801,7981,7641,7985001,798
2019-07-291,8311,8311,7751,7803,3001,780
2019-07-261,8431,8441,7971,8311,7001,831
2019-07-251,8111,8431,8111,8437001,843
2019-07-241,8111,8111,7781,8111,2001,811
2019-07-231,8181,8211,8151,8216001,821
2019-07-221,7801,8361,7801,8207001,820
2019-07-191,7471,7831,7401,7801,1001,780
2019-07-181,7791,7921,7471,7472,4001,747
2019-07-171,7771,7921,7701,7911,5001,791
2019-07-161,7921,7951,7861,7866001,786
2019-07-121,7811,7811,7711,7712001,771
2019-07-11---1,781-1,781
2019-07-101,7811,7811,7811,7811001,781
2019-07-091,7891,7891,7491,7814001,781
2019-07-081,7931,7931,7831,7894001,789
2019-07-051,7931,7931,7931,7931001,793
2019-07-041,7701,7701,7701,7708001,770
2019-07-031,7631,7651,7481,7483001,748
2019-07-021,7331,7441,7181,7302,2001,730
2019-07-011,7021,7441,7021,7449001,744
2019-06-281,7011,7011,7011,7017001,701
2019-06-271,6971,7011,6901,7018001,701
2019-06-261,6911,6981,6911,6983001,698
2019-06-251,7141,7141,6841,6912,5001,691
2019-06-241,7601,7601,7131,7139001,713
2019-06-211,8311,8311,7591,7691,9001,769
2019-06-201,7891,7891,7511,7511,0001,751
2019-06-191,7561,7601,7561,7601,5001,760
2019-06-18---1,760-1,760
2019-06-171,7811,7811,7601,7603001,760
2019-06-141,7801,7801,7521,7528001,752
2019-06-131,8001,8001,7801,7804001,780
2019-06-121,7851,8001,7851,8001,1001,800
2019-06-111,8151,8161,7841,7842,8001,784
2019-06-101,8091,8311,8091,8159,0001,815
2019-06-071,8781,9291,8781,9291,3001,929
2019-06-061,8851,9191,8851,8851,2001,885
2019-06-051,8831,8831,8831,8831001,883
2019-06-041,8701,8811,8701,8811,0001,881
2019-06-031,9251,9251,8591,8652,4001,865
2019-05-311,9251,9251,9161,9257001,925
2019-05-301,9291,9291,9101,9255001,925
2019-05-291,9761,9761,9281,9282,0001,928
2019-05-281,9001,9761,9001,9761,0001,976
2019-05-271,8591,9001,8591,9008001,900
2019-05-241,8581,8581,8581,8581001,858
2019-05-231,8571,8571,8571,8571,1001,857
2019-05-221,8551,8561,8551,8562001,856
2019-05-211,8501,8551,8501,8552001,855
2019-05-201,8671,8671,7961,8471,0001,847
2019-05-171,8451,8661,8451,8663001,866
2019-05-161,8121,8441,8011,8447001,844
2019-05-151,8801,8801,8081,8121,6001,812
2019-05-141,8931,8931,8231,8802,4001,880
2019-05-131,8511,8921,8351,8926001,892
2019-05-101,8901,8901,8501,8507001,850
2019-05-091,8851,8871,8851,8867001,886
2019-05-081,9391,9391,8761,8771,2001,877
2019-05-071,9391,9391,9391,9395001,939
2019-04-261,9391,9391,9181,9391,1001,939
2019-04-251,8591,9181,8591,9186001,918
2019-04-241,9041,9041,8951,8952001,895
2019-04-231,9191,9291,9111,9291,1001,929
2019-04-221,9291,9291,8201,9191,0001,919
2019-04-191,9301,9301,9291,9292001,929
2019-04-181,8921,9301,8921,9293001,929
2019-04-171,9101,9111,8901,8901,1001,890
2019-04-161,9081,9091,9081,9092001,909
2019-04-151,9011,9811,9011,9081,4001,908
2019-04-121,8871,8881,8861,8884001,888
2019-04-111,8621,9021,8621,8877001,887
2019-04-101,8621,8621,8621,8621001,862
2019-04-091,9331,9331,8611,8616001,861
2019-04-081,9341,9531,9331,9331,0001,933
2019-04-051,9331,9331,9331,9332001,933
2019-04-041,8971,9491,8921,9332,3001,933
2019-04-031,8951,8951,8531,8895001,889
2019-04-021,8771,8951,8551,8955001,895
2019-04-011,8791,8791,8771,8773001,877
2019-03-291,8701,8801,8291,8798001,879
2019-03-281,8331,8691,8331,8693001,869
2019-03-271,8281,8321,8281,8323001,832
2019-03-261,8271,8671,8111,8278001,827
2019-03-251,8251,8791,8251,8271,3001,827
2019-03-221,8201,8791,8191,8251,2001,825
2019-03-201,8141,8151,8141,8156001,815
2019-03-191,8121,8141,8121,8141,0001,814
2019-03-181,8511,8801,8111,8111,6001,811
2019-03-151,7821,8501,7821,8504,8001,850
2019-03-141,7991,7991,7031,7802,3001,780
2019-03-131,8341,8341,7651,7803,4001,780
2019-03-121,8571,9301,7511,83415,9001,834
2019-03-111,6951,6971,6701,6971,0001,697
2019-03-081,7231,7231,6991,6995001,699
2019-03-071,7511,7511,7231,7237001,723
2019-03-061,7521,7531,7511,7518001,751
2019-03-051,7521,7521,7521,7521001,752
2019-03-041,7531,7531,7531,7532001,753
2019-03-011,7501,7541,7501,7542001,754
2019-02-281,7981,7981,7531,7532,3001,753
2019-02-271,7841,7841,7771,7847001,784
2019-02-261,7601,7601,7601,7602001,760
2019-02-251,7551,7551,7551,7555001,755
2019-02-221,7421,7421,7421,7421001,742
2019-02-211,7401,7421,7401,7424001,742
2019-02-201,7401,7401,7401,7401001,740
2019-02-191,7401,7401,7401,7403001,740
2019-02-181,7401,7401,7401,7401001,740
2019-02-151,7401,7401,7401,7401001,740
2019-02-141,7411,7411,7401,7402001,740
2019-02-13---1,741-1,741
2019-02-121,7411,7411,7411,7411001,741
2019-02-081,7411,7411,7411,7411001,741
2019-02-071,7411,7411,7411,7411001,741
2019-02-06---1,741-1,741
2019-02-051,7411,7411,7411,7412001,741
2019-02-041,7411,7411,7411,7412001,741
2019-02-011,7411,7411,7411,7411001,741
2019-01-311,7851,7851,7811,7811,1001,781
2019-01-301,6861,6871,6811,6813001,681
2019-01-291,6961,6961,6801,6806001,680
2019-01-281,6561,6961,6561,6964001,696
2019-01-251,7181,7181,6541,6545001,654
2019-01-241,7181,7581,7181,7181,7001,718
2019-01-231,7181,7181,7181,7181001,718
2019-01-221,7171,7171,7171,7171001,717
2019-01-211,7261,7271,7171,7176001,717
2019-01-181,7261,7261,7261,7261001,726
2019-01-171,7861,7861,7061,7263001,726
2019-01-161,7861,7861,7861,7861001,786
2019-01-151,7861,7861,7861,7862,0001,786
2019-01-111,7201,7861,7201,7866001,786
2019-01-101,7201,7201,7201,7205001,720
2019-01-091,7201,7301,7201,7203001,720
2019-01-081,7181,7301,7181,7184001,718
2019-01-071,7111,7151,7111,7153001,715
2019-01-041,6511,7111,6511,7101,9001,710

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