1. HOME >
  2. 株価時系列 >
  3. 7983 >
  4. 2020年

7983 (株)ミロク の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,5651,5801,5311,5542,5001,554
2020-12-291,5371,5791,5371,5682,3001,568
2020-12-281,5221,5501,5221,5372,7001,537
2020-12-251,5551,5891,5111,5218,8001,521
2020-12-241,5551,6001,5531,5562,6001,556
2020-12-231,6021,6021,5531,5535,8001,553
2020-12-221,6051,6311,6011,6023,3001,602
2020-12-211,6111,6391,6111,6331,7001,633
2020-12-181,6151,6251,6021,6114,1001,611
2020-12-171,6221,6491,6051,6234,3001,623
2020-12-161,7401,7401,6011,65912,7001,659
2020-12-151,7691,7691,7411,7463,8001,746
2020-12-141,7741,7741,7231,7442,7001,744
2020-12-111,7901,7911,7451,7637,2001,763
2020-12-101,7981,8211,7001,78727,6001,787
2020-12-091,6441,7601,6331,63822,0001,638
2020-12-081,5831,6021,5831,5861,0001,586
2020-12-071,6101,6101,5821,5821,9001,582
2020-12-041,6301,6301,5811,5862,6001,586
2020-12-031,6001,6051,5871,6002,2001,600
2020-12-021,6171,6171,5851,5853,1001,585
2020-12-011,5861,5901,5751,5773,1001,577
2020-11-301,5721,5981,5721,5852,3001,585
2020-11-271,5701,5751,5661,5681,2001,568
2020-11-261,5531,5741,5531,5641,9001,564
2020-11-251,5561,5561,5481,5511,9001,551
2020-11-241,5791,5791,5521,5552,4001,555
2020-11-201,5441,5541,5391,5391,4001,539
2020-11-191,5581,5581,5401,5443,8001,544
2020-11-181,5651,5701,5501,5581,4001,558
2020-11-171,5771,5771,5751,5754001,575
2020-11-161,5651,6001,5651,5771,5001,577
2020-11-131,5521,5791,5521,5572,5001,557
2020-11-121,5301,5801,5301,55211,6001,552
2020-11-111,6011,6011,5401,5703,5001,570
2020-11-101,6051,6111,5951,6012,9001,601
2020-11-091,6101,6101,6061,6062001,606
2020-11-061,6201,6201,5931,5953,5001,595
2020-11-051,6311,6311,6001,6201,2001,620
2020-11-041,6401,6401,6021,6141,7001,614
2020-11-021,6411,6411,5951,5981,4001,598
2020-10-301,6651,7001,5801,6034,2001,603
2020-10-291,7111,7241,6501,6654,4001,665
2020-10-281,8001,8001,7501,7503,9001,750
2020-10-271,7381,8301,7381,7814,3001,781
2020-10-261,7351,8181,7351,7383,6001,738
2020-10-231,7361,7501,7351,7351,3001,735
2020-10-221,7391,7801,7331,7334,5001,733
2020-10-211,7161,7381,7111,7371,7001,737
2020-10-201,7101,7281,7101,7168001,716
2020-10-191,7051,7051,7051,7052001,705
2020-10-161,6991,7171,6981,7101,5001,710
2020-10-151,7001,7051,6991,6995001,699
2020-10-141,7001,7131,7001,7058001,705
2020-10-131,7101,7101,6991,6991,6001,699
2020-10-121,6981,7151,6981,7092,3001,709
2020-10-091,7001,7001,6981,6984001,698
2020-10-081,6801,7191,6791,6873,1001,687
2020-10-071,6791,6791,6601,6601,3001,660
2020-10-061,6741,6801,6481,6573,4001,657
2020-10-051,6791,6791,6421,6521,7001,652
2020-10-021,6521,6551,6351,6422,4001,642
2020-09-301,6371,6801,6371,6532,5001,653
2020-09-291,6691,6691,6321,6381,7001,638
2020-09-281,6421,6451,6261,6309001,630
2020-09-251,6231,6231,6101,6207001,620
2020-09-241,6601,6601,6021,6022,0001,602
2020-09-231,6081,6211,6031,6205001,620
2020-09-181,6251,6251,6101,6103001,610
2020-09-171,6281,6281,6151,6152001,615
2020-09-161,6001,6471,6001,6013,0001,601
2020-09-151,6091,6091,5921,5975,1001,597
2020-09-141,6111,6481,6101,6105001,610
2020-09-111,6321,6321,6111,6112,5001,611
2020-09-101,6871,6871,6251,6322,2001,632
2020-09-091,6541,6891,6101,6274,7001,627
2020-09-081,6301,6391,5791,6362,4001,636
2020-09-071,6191,6411,5901,5902,7001,590
2020-09-041,6001,6001,5771,6006001,600
2020-09-031,5991,6161,5921,5928001,592
2020-09-021,5811,6201,5811,5892,4001,589
2020-09-011,6001,6001,5841,5848001,584
2020-08-311,5581,5841,5581,5848001,584
2020-08-281,5721,6061,5691,5691,7001,569
2020-08-271,5761,5761,5671,5671,7001,567
2020-08-261,5761,5761,5751,5764001,576
2020-08-251,5851,5881,5661,5768001,576
2020-08-241,5911,6001,5751,5751,0001,575
2020-08-211,6291,6291,5791,5793001,579
2020-08-201,6171,6171,6171,6172001,617
2020-08-191,5651,6201,5651,6204001,620
2020-08-181,5541,5761,5541,5661,3001,566
2020-08-171,5471,5691,5471,5699001,569
2020-08-141,5701,5801,5701,5751,7001,575
2020-08-131,6001,6001,5561,5701,2001,570
2020-08-121,6241,6241,5851,5856001,585
2020-08-111,6071,6211,5331,5842,4001,584
2020-08-071,5921,5921,5921,5921001,592
2020-08-061,6001,6001,5801,5921,4001,592
2020-08-051,5801,5801,5801,5802001,580
2020-08-041,6001,6001,5601,5809001,580
2020-08-031,5901,5901,5901,5904001,590
2020-07-311,6001,6001,5751,5873,0001,587
2020-07-301,6011,6011,5971,5979001,597
2020-07-291,6001,6011,6001,6007001,600
2020-07-281,5951,6191,5761,6001,8001,600
2020-07-271,5761,6001,5761,6004001,600
2020-07-221,6001,6001,5761,5761,4001,576
2020-07-211,5821,5861,5771,5861,2001,586
2020-07-201,6391,6391,5581,6001,6001,600
2020-07-171,6361,6381,6351,6355001,635
2020-07-161,6491,6491,6391,6441,5001,644
2020-07-151,6501,6501,6281,6419001,641
2020-07-141,6631,6641,6101,6101,4001,610
2020-07-131,6571,6571,6571,6571001,657
2020-07-101,6801,6801,6601,6651,4001,665
2020-07-091,7061,7061,6931,6932001,693
2020-07-08---1,710-1,710
2020-07-071,7101,7101,7101,7102001,710
2020-07-06---1,718-1,718
2020-07-031,7181,7181,7181,7182001,718
2020-07-021,6851,6851,6631,6781,1001,678
2020-07-011,7231,7251,7231,7255001,725
2020-06-301,7681,7681,7231,7236001,723
2020-06-291,6871,7671,6871,7289001,728
2020-06-261,7101,7101,6821,6875001,687
2020-06-251,6821,6821,6821,6821001,682
2020-06-24---1,681-1,681
2020-06-231,6701,7001,6701,6812,1001,681
2020-06-221,6911,6911,6901,6902001,690
2020-06-191,6901,6901,6901,6902001,690
2020-06-18---1,690-1,690
2020-06-171,6711,6901,6711,6901,2001,690
2020-06-161,6601,6601,6601,6609001,660
2020-06-151,6811,6941,6811,6944001,694
2020-06-121,6611,7851,6611,7211,5001,721
2020-06-111,7401,7401,7041,7052,3001,705
2020-06-101,7481,7871,7411,7412,2001,741
2020-06-091,7951,7951,7601,7889001,788
2020-06-081,7501,7831,7501,7661,0001,766
2020-06-051,7011,7871,7001,7405,2001,740
2020-06-041,6951,7011,6951,7013001,701
2020-06-031,6851,6901,6841,6842,0001,684
2020-06-021,6841,7001,6841,6861,6001,686
2020-06-011,6831,6901,6681,6841,0001,684
2020-05-291,6801,6801,6801,6806001,680
2020-05-281,6751,6801,6701,6801,1001,680
2020-05-271,6711,6711,6711,6713001,671
2020-05-261,6981,6981,6621,6704001,670
2020-05-251,6641,6701,6641,6707001,670
2020-05-221,6901,7041,6901,7042001,704
2020-05-211,6601,6901,6511,6601,9001,660
2020-05-201,6521,6601,6521,6605001,660
2020-05-191,6801,6801,6511,6522,7001,652
2020-05-181,6881,6881,6511,6531,2001,653
2020-05-151,6601,6611,6501,6506001,650
2020-05-141,6601,6601,6601,6601001,660
2020-05-131,6521,6801,6521,6603,1001,660
2020-05-121,6601,6801,6401,6402,5001,640
2020-05-111,7001,7001,7001,7002001,700
2020-05-081,7091,7091,7091,7093001,709
2020-05-071,7091,7091,7091,7093001,709
2020-05-011,7101,7101,7091,7092001,709
2020-04-301,7091,7091,6841,7001,2001,700
2020-04-281,7101,7171,6851,7007001,700
2020-04-271,7111,7111,7111,7111001,711
2020-04-241,7351,7491,7091,7096001,709
2020-04-231,7051,7111,7051,7117001,711
2020-04-221,7051,7181,7051,7106001,710
2020-04-211,7201,7201,7201,7209001,720
2020-04-201,7501,7741,7441,7505001,750
2020-04-171,7001,7271,7001,7277001,727
2020-04-161,7101,7121,7101,7104001,710
2020-04-151,7101,7101,7101,7104001,710
2020-04-141,7101,7101,7101,7101001,710
2020-04-131,7201,7201,7111,7113001,711
2020-04-10---1,725-1,725
2020-04-091,7301,7301,7251,7252001,725
2020-04-08---1,735-1,735
2020-04-07---1,735-1,735
2020-04-061,7301,7351,7101,7354001,735
2020-04-031,7601,7601,7301,7308001,730
2020-04-021,7401,7401,7301,7355001,735
2020-04-011,7561,7561,7231,7401,6001,740
2020-03-311,7661,7921,7441,7552,1001,755
2020-03-301,7871,7871,7421,7661,4001,766
2020-03-271,8091,8091,7531,7872,7001,787
2020-03-261,7861,8301,7701,7701,4001,770
2020-03-251,7601,8501,7201,8261,6001,826
2020-03-241,7331,7941,7331,7601,0001,760
2020-03-231,7821,7821,7471,7679001,767
2020-03-191,8241,8301,7621,7622,3001,762
2020-03-181,7001,8221,7001,8221,2001,822
2020-03-171,6061,7011,6061,6961,5001,696
2020-03-161,6001,6061,6001,6065001,606
2020-03-131,6501,6501,5691,6002,4001,600
2020-03-121,7261,7661,6851,6856001,685
2020-03-111,7161,7291,6611,6901,6001,690
2020-03-101,7001,7351,6451,7332,1001,733
2020-03-091,7811,7821,7311,7351,6001,735
2020-03-061,7901,7901,7811,7818001,781
2020-03-051,8101,8501,8101,8501,4001,850
2020-03-041,8591,8591,7891,8292,1001,829
2020-03-031,8151,8711,8151,8311,6001,831
2020-03-021,8511,8781,8241,8557001,855
2020-02-281,9231,9231,8501,8913,2001,891
2020-02-271,9231,9231,9071,9231,7001,923
2020-02-261,9161,9201,8601,8834,3001,883
2020-02-251,9521,9521,8811,9162,6001,916
2020-02-212,0162,0161,9772,0002,5002,000
2020-02-202,0192,0282,0092,0171,2002,017
2020-02-192,0352,0352,0152,0151,3002,015
2020-02-182,0302,0472,0042,0132,4002,013
2020-02-172,0552,0562,0212,0252,3002,025
2020-02-142,0622,1402,0502,0502,6002,050
2020-02-132,1492,1502,1102,1489002,148
2020-02-122,0492,1482,0492,0671,1002,067
2020-02-102,1692,1692,0162,0492,2002,049
2020-02-072,1492,1572,1202,1202,1002,120
2020-02-062,1002,1212,0802,1022,7002,102
2020-02-052,0722,0802,0722,0804002,080
2020-02-042,0592,0612,0582,0587002,058
2020-02-032,0502,0502,0092,0093002,009
2020-01-312,0952,0952,0412,0501,2002,050
2020-01-302,1262,1262,0972,0991,7002,099
2020-01-292,1002,1092,0762,1097002,109
2020-01-282,0512,0512,0502,0506002,050
2020-01-272,0732,1002,0732,0861,3002,086
2020-01-242,0732,0732,0662,0701,1002,070
2020-01-232,0542,0692,0542,0665002,066
2020-01-222,0202,0552,0202,0432,7002,043
2020-01-212,0032,0132,0002,0131,9002,013
2020-01-202,0022,0031,9952,0031,5002,003
2020-01-172,0012,0012,0012,0011002,001
2020-01-162,0092,0091,9922,0018002,001
2020-01-152,0012,0052,0002,0021,9002,002
2020-01-14---1,976-1,976
2020-01-101,9771,9771,9711,9761,1001,976
2020-01-091,9771,9771,9771,9771001,977
2020-01-082,0052,0081,9721,9723,8001,972
2020-01-071,9972,0051,9972,0052002,005
2020-01-061,9742,0081,9731,9961,2001,996

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