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
2019-12-30	2,029	2,029	2,016	2,016	800	2,016
2019-12-27	2,027	2,027	2,001	2,007	1,200	2,007
2019-12-26	1,962	2,024	1,962	1,999	1,400	1,999
2019-12-25	2,004	2,007	1,960	2,007	2,000	2,007
2019-12-24	1,957	2,002	1,957	1,998	3,400	1,998
2019-12-23	1,999	2,009	1,968	2,001	2,300	2,001
2019-12-20	1,990	1,990	1,954	1,984	1,400	1,984
2019-12-19	2,002	2,002	1,985	1,990	2,400	1,990
2019-12-18	2,002	2,004	1,997	1,998	1,700	1,998
2019-12-17	1,995	2,001	1,992	2,001	1,100	2,001
2019-12-16	2,101	2,101	1,945	1,994	8,700	1,994
2019-12-13	2,173	2,173	2,107	2,107	4,300	2,107
2019-12-12	2,149	2,183	2,120	2,173	4,700	2,173
2019-12-11	2,115	2,132	2,110	2,110	2,100	2,110
2019-12-10	2,102	2,129	2,095	2,110	2,300	2,110
2019-12-09	2,120	2,135	2,086	2,102	4,900	2,102
2019-12-06	2,070	2,098	2,070	2,098	600	2,098
2019-12-05	2,080	2,083	2,076	2,083	300	2,083
2019-12-04	2,071	2,080	2,071	2,080	200	2,080
2019-12-03	2,050	2,077	2,035	2,071	2,400	2,071
2019-12-02	2,050	2,050	2,050	2,050	800	2,050
2019-11-29	2,050	2,050	2,035	2,050	900	2,050
2019-11-28	2,043	2,052	2,034	2,050	1,700	2,050
2019-11-27	2,033	2,043	2,033	2,043	300	2,043
2019-11-26	2,049	2,051	2,031	2,044	900	2,044
2019-11-25	2,065	2,065	2,048	2,051	1,200	2,051
2019-11-22	2,119	2,119	2,037	2,087	800	2,087
2019-11-21	2,078	2,119	2,037	2,119	1,200	2,119
2019-11-20	2,045	2,135	2,023	2,079	1,800	2,079
2019-11-19	2,064	2,064	2,060	2,060	500	2,060
2019-11-18	2,070	2,094	2,064	2,064	500	2,064
2019-11-15	2,041	2,070	2,041	2,070	600	2,070
2019-11-14	2,078	2,081	2,070	2,070	500	2,070
2019-11-13	2,076	2,135	2,075	2,082	4,800	2,082
2019-11-12	2,003	2,100	2,003	2,081	3,200	2,081
2019-11-11	2,020	2,020	2,003	2,003	500	2,003
2019-11-08	2,049	2,049	1,975	2,020	900	2,020
2019-11-07	2,020	2,020	2,020	2,020	400	2,020
2019-11-06	1,977	2,059	1,977	2,041	1,700	2,041
2019-11-05	1,997	2,000	1,977	1,977	1,100	1,977
2019-11-01	1,980	2,000	1,970	2,000	1,000	2,000
2019-10-31	2,000	2,000	1,970	1,970	2,500	1,970
2019-10-30	2,055	2,055	1,960	2,000	3,200	2,000
2019-10-29	2,070	2,084	2,070	2,077	1,000	2,077
2019-10-28	2,069	2,084	2,069	2,069	700	2,069
2019-10-25	2,067	2,075	2,055	2,065	1,700	2,065
2019-10-24	2,060	2,067	2,060	2,067	400	2,067
2019-10-23	2,026	2,070	2,026	2,052	1,400	2,052
2019-10-21	2,086	2,086	2,052	2,076	1,000	2,076
2019-10-18	2,080	2,086	2,060	2,086	2,500	2,086
2019-10-17	2,064	2,064	2,018	2,018	300	2,018
2019-10-16	2,084	2,084	2,035	2,065	600	2,065
2019-10-15	2,087	2,087	2,023	2,030	1,800	2,030
2019-10-11	2,050	2,087	2,049	2,087	900	2,087
2019-10-10	2,070	2,087	2,050	2,050	2,700	2,050
2019-10-09	2,097	2,097	2,079	2,095	600	2,095
2019-10-08	2,090	2,098	2,057	2,098	1,100	2,098
2019-10-07	2,088	2,100	2,088	2,092	400	2,092
2019-10-04	2,095	2,116	2,082	2,082	900	2,082
2019-10-03	2,062	2,075	2,062	2,063	300	2,063
2019-10-02	2,052	2,070	2,032	2,062	1,100	2,062
2019-10-01	2,039	2,066	2,025	2,052	1,700	2,052
2019-09-30	2,001	2,020	1,989	2,020	1,000	2,020
2019-09-27	1,998	2,005	1,991	2,000	1,100	2,000
2019-09-26	1,981	1,991	1,981	1,991	400	1,991
2019-09-25	1,980	1,980	1,980	1,980	200	1,980
2019-09-24	1,985	1,990	1,964	1,980	1,300	1,980
2019-09-20	1,905	1,905	1,905	1,905	200	1,905
2019-09-19	1,872	1,872	1,872	1,872	100	1,872
2019-09-18	1,899	1,900	1,872	1,872	800	1,872
2019-09-17	1,894	1,894	1,872	1,872	900	1,872
2019-09-13	1,894	1,894	1,894	1,894	100	1,894
2019-09-12	1,882	1,894	1,881	1,894	600	1,894
2019-09-11	1,877	1,882	1,828	1,882	1,500	1,882
2019-09-10	1,883	1,883	1,867	1,877	700	1,877
2019-09-09	1,833	1,883	1,807	1,883	3,700	1,883
2019-09-06	1,812	1,812	1,780	1,793	1,100	1,793
2019-09-05	1,824	1,824	1,812	1,812	300	1,812
2019-09-04	1,791	1,791	1,791	1,791	300	1,791
2019-09-03	1,799	1,808	1,791	1,791	800	1,791
2019-09-02	1,830	1,830	1,799	1,799	600	1,799
2019-08-30	1,835	1,835	1,830	1,830	500	1,830
2019-08-29	1,847	1,847	1,835	1,835	500	1,835
2019-08-28	1,883	1,883	1,851	1,852	700	1,852
2019-08-27	1,844	1,844	1,844	1,844	200	1,844
2019-08-26	1,829	1,829	1,829	1,829	200	1,829
2019-08-23	-	-	-	1,831	-	1,831
2019-08-22	1,836	1,836	1,831	1,831	300	1,831
2019-08-21	1,860	1,860	1,823	1,836	300	1,836
2019-08-20	1,857	1,862	1,857	1,862	1,600	1,862
2019-08-19	1,863	1,876	1,851	1,857	900	1,857
2019-08-16	1,830	1,886	1,830	1,863	1,400	1,863
2019-08-15	1,813	1,839	1,813	1,839	500	1,839
2019-08-14	1,813	1,813	1,808	1,813	500	1,813
2019-08-13	1,823	1,823	1,800	1,813	800	1,813
2019-08-09	1,761	1,832	1,741	1,823	700	1,823
2019-08-08	1,759	1,760	1,757	1,759	700	1,759
2019-08-07	1,758	1,760	1,757	1,759	400	1,759
2019-08-06	1,755	1,758	1,727	1,758	1,900	1,758
2019-08-05	1,789	1,789	1,761	1,761	500	1,761
2019-08-02	1,789	1,798	1,770	1,789	1,400	1,789
2019-08-01	1,789	1,798	1,765	1,789	1,100	1,789
2019-07-31	1,795	1,815	1,773	1,789	3,700	1,789
2019-07-30	1,780	1,798	1,764	1,798	500	1,798
2019-07-29	1,831	1,831	1,775	1,780	3,300	1,780
2019-07-26	1,843	1,844	1,797	1,831	1,700	1,831
2019-07-25	1,811	1,843	1,811	1,843	700	1,843
2019-07-24	1,811	1,811	1,778	1,811	1,200	1,811
2019-07-23	1,818	1,821	1,815	1,821	600	1,821
2019-07-22	1,780	1,836	1,780	1,820	700	1,820
2019-07-19	1,747	1,783	1,740	1,780	1,100	1,780
2019-07-18	1,779	1,792	1,747	1,747	2,400	1,747
2019-07-17	1,777	1,792	1,770	1,791	1,500	1,791
2019-07-16	1,792	1,795	1,786	1,786	600	1,786
2019-07-12	1,781	1,781	1,771	1,771	200	1,771
2019-07-11	-	-	-	1,781	-	1,781
2019-07-10	1,781	1,781	1,781	1,781	100	1,781
2019-07-09	1,789	1,789	1,749	1,781	400	1,781
2019-07-08	1,793	1,793	1,783	1,789	400	1,789
2019-07-05	1,793	1,793	1,793	1,793	100	1,793
2019-07-04	1,770	1,770	1,770	1,770	800	1,770
2019-07-03	1,763	1,765	1,748	1,748	300	1,748
2019-07-02	1,733	1,744	1,718	1,730	2,200	1,730
2019-07-01	1,702	1,744	1,702	1,744	900	1,744
2019-06-28	1,701	1,701	1,701	1,701	700	1,701
2019-06-27	1,697	1,701	1,690	1,701	800	1,701
2019-06-26	1,691	1,698	1,691	1,698	300	1,698
2019-06-25	1,714	1,714	1,684	1,691	2,500	1,691
2019-06-24	1,760	1,760	1,713	1,713	900	1,713
2019-06-21	1,831	1,831	1,759	1,769	1,900	1,769
2019-06-20	1,789	1,789	1,751	1,751	1,000	1,751
2019-06-19	1,756	1,760	1,756	1,760	1,500	1,760
2019-06-18	-	-	-	1,760	-	1,760
2019-06-17	1,781	1,781	1,760	1,760	300	1,760
2019-06-14	1,780	1,780	1,752	1,752	800	1,752
2019-06-13	1,800	1,800	1,780	1,780	400	1,780
2019-06-12	1,785	1,800	1,785	1,800	1,100	1,800
2019-06-11	1,815	1,816	1,784	1,784	2,800	1,784
2019-06-10	1,809	1,831	1,809	1,815	9,000	1,815
2019-06-07	1,878	1,929	1,878	1,929	1,300	1,929
2019-06-06	1,885	1,919	1,885	1,885	1,200	1,885
2019-06-05	1,883	1,883	1,883	1,883	100	1,883
2019-06-04	1,870	1,881	1,870	1,881	1,000	1,881
2019-06-03	1,925	1,925	1,859	1,865	2,400	1,865
2019-05-31	1,925	1,925	1,916	1,925	700	1,925
2019-05-30	1,929	1,929	1,910	1,925	500	1,925
2019-05-29	1,976	1,976	1,928	1,928	2,000	1,928
2019-05-28	1,900	1,976	1,900	1,976	1,000	1,976
2019-05-27	1,859	1,900	1,859	1,900	800	1,900
2019-05-24	1,858	1,858	1,858	1,858	100	1,858
2019-05-23	1,857	1,857	1,857	1,857	1,100	1,857
2019-05-22	1,855	1,856	1,855	1,856	200	1,856
2019-05-21	1,850	1,855	1,850	1,855	200	1,855
2019-05-20	1,867	1,867	1,796	1,847	1,000	1,847
2019-05-17	1,845	1,866	1,845	1,866	300	1,866
2019-05-16	1,812	1,844	1,801	1,844	700	1,844
2019-05-15	1,880	1,880	1,808	1,812	1,600	1,812
2019-05-14	1,893	1,893	1,823	1,880	2,400	1,880
2019-05-13	1,851	1,892	1,835	1,892	600	1,892
2019-05-10	1,890	1,890	1,850	1,850	700	1,850
2019-05-09	1,885	1,887	1,885	1,886	700	1,886
2019-05-08	1,939	1,939	1,876	1,877	1,200	1,877
2019-05-07	1,939	1,939	1,939	1,939	500	1,939
2019-04-26	1,939	1,939	1,918	1,939	1,100	1,939
2019-04-25	1,859	1,918	1,859	1,918	600	1,918
2019-04-24	1,904	1,904	1,895	1,895	200	1,895
2019-04-23	1,919	1,929	1,911	1,929	1,100	1,929
2019-04-22	1,929	1,929	1,820	1,919	1,000	1,919
2019-04-19	1,930	1,930	1,929	1,929	200	1,929
2019-04-18	1,892	1,930	1,892	1,929	300	1,929
2019-04-17	1,910	1,911	1,890	1,890	1,100	1,890
2019-04-16	1,908	1,909	1,908	1,909	200	1,909
2019-04-15	1,901	1,981	1,901	1,908	1,400	1,908
2019-04-12	1,887	1,888	1,886	1,888	400	1,888
2019-04-11	1,862	1,902	1,862	1,887	700	1,887
2019-04-10	1,862	1,862	1,862	1,862	100	1,862
2019-04-09	1,933	1,933	1,861	1,861	600	1,861
2019-04-08	1,934	1,953	1,933	1,933	1,000	1,933
2019-04-05	1,933	1,933	1,933	1,933	200	1,933
2019-04-04	1,897	1,949	1,892	1,933	2,300	1,933
2019-04-03	1,895	1,895	1,853	1,889	500	1,889
2019-04-02	1,877	1,895	1,855	1,895	500	1,895
2019-04-01	1,879	1,879	1,877	1,877	300	1,877
2019-03-29	1,870	1,880	1,829	1,879	800	1,879
2019-03-28	1,833	1,869	1,833	1,869	300	1,869
2019-03-27	1,828	1,832	1,828	1,832	300	1,832
2019-03-26	1,827	1,867	1,811	1,827	800	1,827
2019-03-25	1,825	1,879	1,825	1,827	1,300	1,827
2019-03-22	1,820	1,879	1,819	1,825	1,200	1,825
2019-03-20	1,814	1,815	1,814	1,815	600	1,815
2019-03-19	1,812	1,814	1,812	1,814	1,000	1,814
2019-03-18	1,851	1,880	1,811	1,811	1,600	1,811
2019-03-15	1,782	1,850	1,782	1,850	4,800	1,850
2019-03-14	1,799	1,799	1,703	1,780	2,300	1,780
2019-03-13	1,834	1,834	1,765	1,780	3,400	1,780
2019-03-12	1,857	1,930	1,751	1,834	15,900	1,834
2019-03-11	1,695	1,697	1,670	1,697	1,000	1,697
2019-03-08	1,723	1,723	1,699	1,699	500	1,699
2019-03-07	1,751	1,751	1,723	1,723	700	1,723
2019-03-06	1,752	1,753	1,751	1,751	800	1,751
2019-03-05	1,752	1,752	1,752	1,752	100	1,752
2019-03-04	1,753	1,753	1,753	1,753	200	1,753
2019-03-01	1,750	1,754	1,750	1,754	200	1,754
2019-02-28	1,798	1,798	1,753	1,753	2,300	1,753
2019-02-27	1,784	1,784	1,777	1,784	700	1,784
2019-02-26	1,760	1,760	1,760	1,760	200	1,760
2019-02-25	1,755	1,755	1,755	1,755	500	1,755
2019-02-22	1,742	1,742	1,742	1,742	100	1,742
2019-02-21	1,740	1,742	1,740	1,742	400	1,742
2019-02-20	1,740	1,740	1,740	1,740	100	1,740
2019-02-19	1,740	1,740	1,740	1,740	300	1,740
2019-02-18	1,740	1,740	1,740	1,740	100	1,740
2019-02-15	1,740	1,740	1,740	1,740	100	1,740
2019-02-14	1,741	1,741	1,740	1,740	200	1,740
2019-02-13	-	-	-	1,741	-	1,741
2019-02-12	1,741	1,741	1,741	1,741	100	1,741
2019-02-08	1,741	1,741	1,741	1,741	100	1,741
2019-02-07	1,741	1,741	1,741	1,741	100	1,741
2019-02-06	-	-	-	1,741	-	1,741
2019-02-05	1,741	1,741	1,741	1,741	200	1,741
2019-02-04	1,741	1,741	1,741	1,741	200	1,741
2019-02-01	1,741	1,741	1,741	1,741	100	1,741
2019-01-31	1,785	1,785	1,781	1,781	1,100	1,781
2019-01-30	1,686	1,687	1,681	1,681	300	1,681
2019-01-29	1,696	1,696	1,680	1,680	600	1,680
2019-01-28	1,656	1,696	1,656	1,696	400	1,696
2019-01-25	1,718	1,718	1,654	1,654	500	1,654
2019-01-24	1,718	1,758	1,718	1,718	1,700	1,718
2019-01-23	1,718	1,718	1,718	1,718	100	1,718
2019-01-22	1,717	1,717	1,717	1,717	100	1,717
2019-01-21	1,726	1,727	1,717	1,717	600	1,717
2019-01-18	1,726	1,726	1,726	1,726	100	1,726
2019-01-17	1,786	1,786	1,706	1,726	300	1,726
2019-01-16	1,786	1,786	1,786	1,786	100	1,786
2019-01-15	1,786	1,786	1,786	1,786	2,000	1,786
2019-01-11	1,720	1,786	1,720	1,786	600	1,786
2019-01-10	1,720	1,720	1,720	1,720	500	1,720
2019-01-09	1,720	1,730	1,720	1,720	300	1,720
2019-01-08	1,718	1,730	1,718	1,718	400	1,718
2019-01-07	1,711	1,715	1,711	1,715	300	1,715
2019-01-04	1,651	1,711	1,651	1,710	1,900	1,710

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

7983 (株)ミロク の時系列データ [2019年度]

7983 (株)ミロクの時系列データ [2019年度]