1. HOME >
  2. 株価時系列 >
  3. 7983 >
  4. 2021年

7983 (株)ミロク の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,6111,6251,6111,6251,3001,625
2021-12-291,6101,6111,6101,6112001,611
2021-12-281,6111,6111,6111,6115001,611
2021-12-271,6181,6181,6151,6159001,615
2021-12-241,6141,6241,6141,6205001,620
2021-12-231,6301,6301,6141,6148001,614
2021-12-22---1,614-1,614
2021-12-21---1,614-1,614
2021-12-201,6541,6541,6141,6149001,614
2021-12-171,6151,6151,6141,6142001,614
2021-12-161,6361,6381,6141,6141,1001,614
2021-12-151,6021,6361,5821,6342,4001,634
2021-12-141,5661,6001,5661,5991,6001,599
2021-12-131,5661,5671,5661,5664001,566
2021-12-101,5801,5801,5661,5668001,566
2021-12-091,5801,5801,5801,5801001,580
2021-12-081,5731,5821,5631,5822,0001,582
2021-12-071,5701,5841,5601,5846001,584
2021-12-061,5901,5901,5901,5902001,590
2021-12-031,5891,5891,5551,5884001,588
2021-12-02---1,589-1,589
2021-12-011,5691,5901,5691,5894001,589
2021-11-301,5851,5851,5781,5781,2001,578
2021-11-291,5921,5921,5781,5856001,585
2021-11-261,5921,6021,5921,5984001,598
2021-11-251,5851,5961,5851,5964001,596
2021-11-241,6001,6001,5831,5831,1001,583
2021-11-221,5931,6001,5891,6006001,600
2021-11-191,6001,6001,6001,6001001,600
2021-11-181,6001,6001,5961,6001,1001,600
2021-11-171,6151,6151,6151,6151001,615
2021-11-16---1,617-1,617
2021-11-151,6271,6271,6101,6179001,617
2021-11-121,6001,6051,5971,6041,9001,604
2021-11-111,6001,6001,6001,6001001,600
2021-11-101,6001,6001,6001,6003001,600
2021-11-09---1,617-1,617
2021-11-081,6181,6181,6171,6179001,617
2021-11-051,6501,6501,6501,6501,0001,650
2021-11-041,6531,6531,6531,6532001,653
2021-11-021,6151,6321,6151,6323001,632
2021-11-011,6141,6211,6081,6131,0001,613
2021-10-291,6361,6361,6141,6142,6001,614
2021-10-281,6341,6401,6211,6218001,621
2021-10-271,6601,6741,6551,6552,0001,655
2021-10-261,6611,6881,6611,6887001,688
2021-10-251,6871,6871,6891,6894001,689
2021-10-221,6871,6871,6841,6879001,687
2021-10-211,6501,6871,6501,6873001,687
2021-10-201,6881,6901,6841,6907001,690
2021-10-191,6881,6881,6881,6882001,688
2021-10-181,6891,6891,6771,6881,7001,688
2021-10-151,6791,6881,6401,6872,9001,687
2021-10-141,6651,6821,6601,6811,0001,681
2021-10-131,6401,6651,6351,6651,6001,665
2021-10-121,6441,6601,6281,6571,4001,657
2021-10-111,6581,6611,6581,6615001,661
2021-10-081,6541,6591,6541,6593001,659
2021-10-071,6231,6591,6231,6591,3001,659
2021-10-061,6341,6561,6251,6258001,625
2021-10-051,6361,6361,6151,6181,2001,618
2021-10-041,6551,6551,6551,6553001,655
2021-10-011,6411,6551,6401,6553,4001,655
2021-09-301,6501,6551,6451,6559001,655
2021-09-291,6151,6501,6021,6503,3001,650
2021-09-281,6451,6451,6121,6152,3001,615
2021-09-271,6021,6101,6021,6052,0001,605
2021-09-241,5941,6061,5921,6011,8001,601
2021-09-221,6001,6081,6001,6061,3001,606
2021-09-211,5851,6101,5851,6032,7001,603
2021-09-171,5981,6011,5851,5963,3001,596
2021-09-161,6011,6021,5981,5981,2001,598
2021-09-151,5921,6011,5921,6011,3001,601
2021-09-141,6071,6091,6001,6054,1001,605
2021-09-131,6231,6251,5891,6005,0001,600
2021-09-101,6391,6501,6051,6352,6001,635
2021-09-091,6241,6391,6071,6393001,639
2021-09-08---1,620-1,620
2021-09-071,6371,6371,6201,6208001,620
2021-09-061,6081,6081,6081,6083001,608
2021-09-031,6181,6181,6081,6098001,609
2021-09-021,6011,6231,5981,6105001,610
2021-09-011,6171,6171,6171,6171001,617
2021-08-311,6001,6091,5971,6091,4001,609
2021-08-301,6081,6081,6001,6009001,600
2021-08-271,6121,6121,6081,6083001,608
2021-08-261,6121,6121,6121,6121001,612
2021-08-251,5951,5951,5911,5913001,591
2021-08-241,6171,6171,6171,6171001,617
2021-08-231,5901,6411,5901,5901,5001,590
2021-08-201,6021,6021,5931,5937001,593
2021-08-191,5961,6051,5961,6052001,605
2021-08-181,6121,6121,6121,6121001,612
2021-08-171,6251,6331,6121,6124001,612
2021-08-161,6161,6331,6091,6251,0001,625
2021-08-131,5891,6011,5891,6003001,600
2021-08-121,6101,6101,6021,6023001,602
2021-08-111,6101,6101,6101,6101001,610
2021-08-101,6041,6041,6041,6042001,604
2021-08-061,6001,6001,6001,6006001,600
2021-08-051,6001,6011,5901,6001,2001,600
2021-08-041,6101,6101,6031,6033001,603
2021-08-031,6101,6101,6101,6101001,610
2021-08-021,6101,6101,6101,6103001,610
2021-07-301,6021,6201,6021,6201,6001,620
2021-07-291,6201,6251,6161,6251,4001,625
2021-07-281,6151,6201,6101,6201,1001,620
2021-07-271,6061,6201,6061,6096001,609
2021-07-261,6201,6201,6051,6056001,605
2021-07-211,6001,6191,6001,6054001,605
2021-07-201,6021,6021,6021,6022001,602
2021-07-191,6101,6101,6071,6073001,607
2021-07-16---1,611-1,611
2021-07-151,6121,6121,6111,6112001,611
2021-07-141,6181,6181,5851,6067,1001,606
2021-07-131,6011,6201,6001,6185,9001,618
2021-07-121,6081,6131,6011,6039001,603
2021-07-091,6001,6001,5901,6004001,600
2021-07-081,6031,6031,6001,6003001,600
2021-07-071,6001,6001,5951,5951,4001,595
2021-07-061,6001,6001,6001,6001001,600
2021-07-051,5851,6201,5851,6001,3001,600
2021-07-021,6171,6171,5821,5821,6001,582
2021-07-011,6281,6281,6161,6165001,616
2021-06-301,6161,6161,6161,6163001,616
2021-06-291,6091,6181,6091,6183001,618
2021-06-281,5991,5991,5991,5992001,599
2021-06-251,5981,5981,5901,5918001,591
2021-06-241,5811,5831,5811,5813001,581
2021-06-231,5961,6001,5941,6008001,600
2021-06-221,6001,6161,6001,6009001,600
2021-06-211,6101,6101,6001,6008001,600
2021-06-181,6291,6351,6201,6207001,620
2021-06-171,6201,6341,6201,6294001,629
2021-06-161,6261,6301,6231,6236001,623
2021-06-151,6261,6261,6261,6261001,626
2021-06-141,6401,6501,6281,6481,7001,648
2021-06-111,6311,6491,6311,6495001,649
2021-06-101,6521,6551,6511,6517001,651
2021-06-091,6651,6651,6401,6514,4001,651
2021-06-081,6791,7051,6541,7053,4001,705
2021-06-071,6811,6811,6711,6755001,675
2021-06-041,6561,6801,6561,6803001,680
2021-06-031,6591,6591,6461,6463001,646
2021-06-021,6281,6281,6281,6281001,628
2021-06-011,6271,6271,6271,6271001,627
2021-05-311,6641,6641,6301,6478001,647
2021-05-281,6521,6521,6521,6522001,652
2021-05-27---1,652-1,652
2021-05-261,6421,6741,6411,6524001,652
2021-05-251,6591,6591,6591,6591001,659
2021-05-241,6791,6791,6591,6592001,659
2021-05-211,6621,6621,6621,6621001,662
2021-05-201,6831,6831,6201,6682,3001,668
2021-05-191,6831,6831,6831,6831001,683
2021-05-181,6681,6821,6681,6824001,682
2021-05-171,6831,6831,6821,6822001,682
2021-05-141,7031,7031,6691,6691,2001,669
2021-05-131,6961,6991,6611,6775001,677
2021-05-121,6941,7021,6811,6991,4001,699
2021-05-111,6811,7021,6811,7021,4001,702
2021-05-101,7001,7021,6801,7029001,702
2021-05-071,6731,6921,6731,6923001,692
2021-05-061,6621,6951,6621,6732,3001,673
2021-04-301,6941,6941,6851,6949001,694
2021-04-281,6761,6981,6611,6721,1001,672
2021-04-271,6821,7121,6521,7124,8001,712
2021-04-261,7101,7171,6771,6852,7001,685
2021-04-231,7081,7131,6691,7131,8001,713
2021-04-221,7081,7131,6691,7131,8001,713
2021-04-211,6611,7191,6611,7111,7001,711
2021-04-201,6561,7301,6501,7003,9001,700
2021-04-191,7001,7001,6781,6783001,678
2021-04-161,7011,7051,6651,7053,5001,705
2021-04-151,6931,7331,6821,6855,3001,685
2021-04-141,6261,7471,6261,73311,4001,733
2021-04-131,6371,6451,6261,6452,7001,645
2021-04-121,6381,6411,6311,6412,2001,641
2021-04-091,6031,6961,6031,6407,5001,640
2021-04-081,6101,6101,6031,6031,1001,603
2021-04-071,6101,6141,6071,6102,7001,610
2021-04-061,6121,6161,6061,6121,5001,612
2021-04-051,6131,6131,6091,6101,1001,610
2021-04-021,6101,6161,6081,6102,5001,610
2021-04-011,6271,6271,6091,6098001,609
2021-03-311,6241,6271,6131,6272,6001,627
2021-03-301,6081,6221,6081,6221,0001,622
2021-03-291,6101,6221,6101,6107001,610
2021-03-261,6001,6231,6001,6232,1001,623
2021-03-251,6121,6121,5901,5971,1001,597
2021-03-241,6061,6131,5861,6122,3001,612
2021-03-231,6151,6201,6061,6063,5001,606
2021-03-221,6201,6211,6021,6054,2001,605
2021-03-191,6241,6261,6211,6211,1001,621
2021-03-181,6351,6351,6201,6231,2001,623
2021-03-171,6071,6351,6071,6352,3001,635
2021-03-161,6001,6071,5941,6072,4001,607
2021-03-151,5791,6051,5711,6013,6001,601
2021-03-121,5761,6001,5761,5804,0001,580
2021-03-111,5711,5871,5711,5751,3001,575
2021-03-101,5701,5711,5701,5714,3001,571
2021-03-091,5711,5851,5671,5704,0001,570
2021-03-081,5751,5771,5711,5711,8001,571
2021-03-051,5691,5881,5691,5711,2001,571
2021-03-041,5901,5901,5711,5744,7001,574
2021-03-031,5681,5891,5631,5892,8001,589
2021-03-021,5701,5731,5681,5682,0001,568
2021-03-011,5751,5851,5661,5734,7001,573
2021-02-261,5921,5921,5731,5734,9001,573
2021-02-251,5991,6091,5921,5922,7001,592
2021-02-241,6021,6201,5991,59917,3001,599
2021-02-221,6301,6481,6011,6014,1001,601
2021-02-191,6051,6051,6051,6056001,605
2021-02-181,6301,6301,6101,6101,5001,610
2021-02-171,6291,6291,6111,6121,7001,612
2021-02-161,6221,6291,6161,6291,5001,629
2021-02-151,6181,6191,6111,6112,3001,611
2021-02-121,6211,6261,6181,6183,3001,618
2021-02-101,6081,6341,6081,6182,0001,618
2021-02-091,6001,6051,5881,6014,5001,601
2021-02-081,5801,6001,5791,5901,3001,590
2021-02-051,5781,5861,5781,5801,1001,580
2021-02-041,5721,5781,5721,5781,5001,578
2021-02-031,5721,5771,5681,5702,8001,570
2021-02-021,5711,5731,5701,5712,2001,571
2021-02-011,5501,5871,5501,5711,0001,571
2021-01-291,5571,5581,5571,5579001,557
2021-01-281,5511,5601,5511,5571,6001,557
2021-01-271,5661,5831,5661,5721,4001,572
2021-01-261,5631,5671,5631,5665001,566
2021-01-251,5611,5771,5611,5632,4001,563
2021-01-221,5701,5731,5611,5611,9001,561
2021-01-211,5721,5751,5551,5612,6001,561
2021-01-201,5591,5731,5581,5598001,559
2021-01-191,5511,5671,5511,5561,6001,556
2021-01-181,5651,5651,5511,55111,1001,551
2021-01-151,5921,5921,5721,5742,2001,574
2021-01-141,5971,5971,5751,5763,0001,576
2021-01-131,5711,5851,5621,5752,2001,575
2021-01-121,5851,5861,5621,5712,8001,571
2021-01-081,5921,5921,5631,5853,7001,585
2021-01-071,5891,6171,5891,5921,9001,592
2021-01-061,5671,5871,5671,5859001,585
2021-01-051,5941,5941,5661,5813,3001,581
2021-01-041,5801,5801,5301,5653,1001,565

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