ミロク(7983)の株価時系列情報
ミロク(7983)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2004/12/30 | 460 | 460 | 457 | 457 | 4,000 |
2004/12/29 | 460 | 464 | 450 | 457 | 28,000 |
2004/12/28 | 459 | 465 | 442 | 459 | 59,000 |
2004/12/27 | 453 | 466 | 438 | 465 | 107,000 |
2004/12/24 | 392 | 399 | 388 | 388 | 21,000 |
2004/12/22 | 387 | 389 | 378 | 387 | 7,000 |
2004/12/21 | 353 | 370 | 353 | 368 | 16,000 |
2004/12/20 | 351 | 352 | 345 | 350 | 16,000 |
2004/12/17 | 343 | 343 | 333 | 340 | 3,000 |
2004/12/16 | 347 | 347 | 340 | 340 | 7,000 |
2004/12/15 | 351 | 351 | 346 | 347 | 7,000 |
2004/12/14 | 356 | 356 | 350 | 350 | 20,000 |
2004/12/13 | 350 | 350 | 347 | 347 | 8,000 |
2004/12/10 | 354 | 354 | 350 | 350 | 5,000 |
2004/12/09 | 354 | 356 | 354 | 354 | 13,000 |
2004/12/08 | 356 | 356 | 350 | 350 | 23,000 |
2004/12/07 | 365 | 365 | 354 | 359 | 15,000 |
2004/12/06 | 376 | 376 | 363 | 368 | 7,000 |
2004/12/03 | 383 | 390 | 381 | 381 | 7,000 |
2004/12/02 | 385 | 385 | 380 | 383 | 7,000 |
2004/12/01 | 392 | 392 | 385 | 385 | 6,000 |
2004/11/30 | 406 | 406 | 393 | 393 | 5,000 |
2004/11/29 | 399 | 399 | 390 | 391 | 7,000 |
2004/11/26 | 401 | 406 | 399 | 399 | 8,000 |
2004/11/25 | 406 | 406 | 405 | 406 | 6,000 |
2004/11/24 | 405 | 405 | 405 | 405 | 3,000 |
2004/11/22 | 410 | 410 | 410 | 410 | 1,000 |
2004/11/19 | 405 | 410 | 405 | 410 | 3,000 |
2004/11/18 | 405 | 405 | 405 | 405 | 2,000 |
2004/11/17 | 410 | 410 | 405 | 405 | 6,000 |
2004/11/16 | 423 | 425 | 411 | 416 | 190,000 |
2004/11/15 | 410 | 423 | 410 | 423 | 6,000 |
2004/11/11 | 410 | 410 | 410 | 410 | 1,000 |
2004/11/10 | 410 | 410 | 410 | 410 | 2,000 |
2004/11/09 | 419 | 419 | 410 | 415 | 4,000 |
2004/11/05 | 410 | 422 | 410 | 420 | 12,000 |
2004/11/04 | 420 | 420 | 410 | 410 | 4,000 |
2004/11/02 | 410 | 410 | 410 | 410 | 1,000 |
2004/11/01 | 409 | 410 | 405 | 410 | 7,000 |
2004/10/29 | 415 | 415 | 409 | 409 | 4,000 |
2004/10/28 | 411 | 411 | 407 | 410 | 5,000 |
2004/10/27 | 415 | 415 | 406 | 406 | 7,000 |
2004/10/26 | 408 | 416 | 403 | 416 | 12,000 |
2004/10/25 | 424 | 424 | 417 | 417 | 2,000 |
2004/10/22 | 413 | 424 | 412 | 424 | 6,000 |
2004/10/21 | 406 | 413 | 405 | 411 | 7,000 |
2004/10/20 | 409 | 410 | 409 | 410 | 5,000 |
2004/10/19 | 417 | 417 | 412 | 412 | 4,000 |
2004/10/18 | 421 | 421 | 421 | 421 | 1,000 |
2004/10/15 | 426 | 426 | 415 | 422 | 8,000 |
2004/10/14 | 429 | 430 | 429 | 429 | 4,000 |
2004/10/13 | 432 | 432 | 432 | 432 | 4,000 |
2004/10/12 | 437 | 437 | 434 | 434 | 4,000 |
2004/10/08 | 440 | 440 | 437 | 438 | 6,000 |
2004/10/07 | 440 | 440 | 436 | 440 | 7,000 |
2004/10/06 | 440 | 440 | 436 | 440 | 3,000 |
2004/10/05 | 441 | 441 | 437 | 437 | 10,000 |
2004/10/04 | 435 | 436 | 426 | 436 | 14,000 |
2004/10/01 | 428 | 430 | 422 | 428 | 13,000 |
2004/09/30 | 421 | 426 | 413 | 421 | 24,000 |
2004/09/29 | 430 | 430 | 420 | 423 | 12,000 |
2004/09/28 | 456 | 456 | 430 | 435 | 30,000 |
2004/09/27 | 485 | 485 | 470 | 470 | 2,000 |
2004/09/24 | 500 | 500 | 493 | 493 | 2,000 |
2004/09/22 | 505 | 505 | 505 | 505 | 3,000 |
2004/09/21 | 515 | 515 | 490 | 490 | 4,000 |
2004/09/16 | 498 | 550 | 498 | 505 | 25,000 |
2004/09/15 | 490 | 490 | 490 | 490 | 1,000 |
2004/09/14 | 487 | 487 | 475 | 480 | 13,000 |
2004/09/13 | 473 | 473 | 472 | 472 | 2,000 |
2004/09/10 | 471 | 471 | 470 | 470 | 5,000 |
2004/09/09 | 477 | 477 | 475 | 475 | 5,000 |
2004/09/08 | 470 | 470 | 470 | 470 | 1,000 |
2004/09/07 | 475 | 479 | 471 | 479 | 4,000 |
2004/09/06 | 463 | 480 | 463 | 480 | 10,000 |
2004/09/03 | 451 | 460 | 450 | 460 | 5,000 |
2004/09/02 | 450 | 450 | 450 | 450 | 2,000 |
2004/08/31 | 430 | 430 | 430 | 430 | 5,000 |
2004/08/30 | 414 | 419 | 414 | 419 | 6,000 |
2004/08/26 | 450 | 450 | 450 | 450 | 1,000 |
2004/08/25 | 449 | 449 | 449 | 449 | 1,000 |
2004/08/24 | 424 | 424 | 424 | 424 | 1,000 |
2004/08/23 | 429 | 429 | 429 | 429 | 1,000 |
2004/08/18 | 405 | 405 | 405 | 405 | 3,000 |
2004/08/17 | 405 | 405 | 405 | 405 | 1,000 |
2004/08/13 | 415 | 415 | 413 | 413 | 2,000 |
2004/08/12 | 412 | 412 | 412 | 412 | 1,000 |
2004/08/09 | 420 | 420 | 410 | 410 | 6,000 |
2004/08/06 | 421 | 421 | 421 | 421 | 2,000 |
2004/08/05 | 430 | 430 | 420 | 420 | 6,000 |
2004/08/04 | 431 | 431 | 431 | 431 | 1,000 |
2004/07/30 | 450 | 450 | 450 | 450 | 3,000 |
2004/07/29 | 450 | 450 | 450 | 450 | 3,000 |
2004/07/28 | 435 | 435 | 435 | 435 | 1,000 |
2004/07/27 | 451 | 451 | 435 | 435 | 6,000 |
2004/07/26 | 478 | 478 | 450 | 450 | 5,000 |
2004/07/22 | 478 | 478 | 478 | 478 | 3,000 |
2004/07/21 | 495 | 495 | 495 | 495 | 4,000 |
2004/07/20 | 480 | 480 | 480 | 480 | 183,000 |
2004/07/16 | 481 | 481 | 460 | 480 | 8,000 |
2004/07/15 | 500 | 501 | 500 | 500 | 13,000 |
2004/07/14 | 501 | 515 | 501 | 505 | 8,000 |
2004/07/13 | 521 | 530 | 516 | 516 | 6,000 |
2004/07/12 | 499 | 515 | 496 | 515 | 45,000 |
2004/07/09 | 501 | 501 | 500 | 500 | 10,000 |
2004/07/08 | 558 | 560 | 520 | 521 | 31,000 |
2004/07/07 | 510 | 560 | 510 | 560 | 38,000 |
2004/07/06 | 575 | 670 | 571 | 580 | 138,000 |
2004/07/05 | 485 | 570 | 485 | 570 | 118,000 |
2004/07/02 | 461 | 490 | 459 | 490 | 50,000 |
2004/07/01 | 444 | 470 | 435 | 459 | 80,000 |
2004/06/30 | 409 | 450 | 400 | 450 | 62,000 |
2004/06/29 | 400 | 405 | 400 | 400 | 29,000 |
2004/06/28 | 418 | 418 | 400 | 400 | 60,000 |
2004/06/25 | 415 | 417 | 405 | 405 | 32,000 |
2004/06/24 | 380 | 420 | 380 | 406 | 49,000 |
2004/06/23 | 381 | 388 | 380 | 387 | 54,000 |
2004/06/22 | 400 | 400 | 378 | 388 | 55,000 |
2004/06/21 | 378 | 400 | 378 | 400 | 177,000 |
2004/06/18 | 358 | 358 | 358 | 358 | 150,000 |
2004/06/17 | 294 | 298 | 278 | 278 | 4,000 |
2004/06/16 | 305 | 305 | 298 | 298 | 2,000 |
2004/06/08 | 265 | 265 | 265 | 265 | 4,000 |
2004/06/04 | 270 | 270 | 270 | 270 | 2,000 |
2004/06/03 | 266 | 266 | 265 | 265 | 6,000 |
2004/06/01 | 266 | 267 | 266 | 267 | 5,000 |
2004/05/31 | 265 | 265 | 265 | 265 | 2,000 |
2004/05/26 | 261 | 261 | 261 | 261 | 2,000 |
2004/05/21 | 249 | 254 | 249 | 254 | 3,000 |
2004/05/19 | 265 | 269 | 265 | 269 | 2,000 |
2004/05/18 | 260 | 270 | 260 | 269 | 4,000 |
2004/05/14 | 275 | 275 | 275 | 275 | 1,000 |
2004/05/12 | 290 | 290 | 290 | 290 | 2,000 |
2004/05/11 | 288 | 290 | 288 | 290 | 10,000 |
2004/05/10 | 276 | 301 | 276 | 301 | 9,000 |
2004/05/07 | 300 | 301 | 300 | 301 | 3,000 |
2004/05/06 | 301 | 301 | 301 | 301 | 2,000 |
2004/04/30 | 293 | 300 | 288 | 295 | 9,000 |
2004/04/26 | 278 | 278 | 278 | 278 | 10,000 |
2004/04/23 | 282 | 282 | 281 | 281 | 7,000 |
2004/04/21 | 281 | 281 | 281 | 281 | 2,000 |
2004/04/20 | 286 | 286 | 286 | 286 | 2,000 |
2004/04/19 | 285 | 285 | 281 | 281 | 8,000 |
2004/04/16 | 281 | 285 | 281 | 285 | 13,000 |
2004/04/15 | 276 | 281 | 276 | 281 | 6,000 |
2004/04/14 | 279 | 279 | 266 | 266 | 6,000 |
2004/04/13 | 269 | 269 | 261 | 261 | 5,000 |
2004/04/12 | 269 | 269 | 269 | 269 | 1,000 |
2004/04/09 | 269 | 270 | 269 | 269 | 7,000 |
2004/04/08 | 273 | 273 | 270 | 270 | 12,000 |
2004/04/07 | 271 | 276 | 270 | 273 | 9,000 |
2004/04/06 | 288 | 288 | 288 | 288 | 2,000 |
2004/04/05 | 275 | 288 | 275 | 288 | 11,000 |
2004/04/02 | 264 | 275 | 250 | 275 | 11,000 |
2004/04/01 | 247 | 260 | 247 | 260 | 6,000 |
2004/03/31 | 240 | 242 | 240 | 242 | 8,000 |
2004/03/30 | 230 | 233 | 230 | 233 | 3,000 |
2004/03/29 | 235 | 237 | 233 | 233 | 8,000 |
2004/03/26 | 231 | 233 | 231 | 233 | 4,000 |
2004/03/25 | 230 | 231 | 220 | 231 | 13,000 |
2004/03/24 | 229 | 229 | 229 | 229 | 1,000 |
2004/03/22 | 229 | 229 | 229 | 229 | 2,000 |
2004/03/18 | 230 | 235 | 230 | 232 | 13,000 |
2004/03/17 | 216 | 230 | 216 | 230 | 4,000 |
2004/03/16 | 212 | 212 | 212 | 212 | 1,000 |
2004/03/15 | 220 | 225 | 220 | 220 | 15,000 |
2004/03/11 | 220 | 225 | 220 | 220 | 10,000 |
2004/03/10 | 220 | 220 | 220 | 220 | 4,000 |
2004/03/09 | 220 | 220 | 220 | 220 | 7,000 |
2004/03/08 | 230 | 230 | 230 | 230 | 13,000 |
2004/03/05 | 229 | 229 | 225 | 225 | 4,000 |
2004/03/04 | 220 | 230 | 215 | 230 | 8,000 |
2004/03/03 | 215 | 215 | 208 | 208 | 4,000 |
2004/03/02 | 210 | 210 | 210 | 210 | 2,000 |
2004/03/01 | 204 | 204 | 204 | 204 | 2,000 |
2004/02/27 | 215 | 220 | 200 | 208 | 23,000 |
2004/02/26 | 205 | 205 | 200 | 200 | 3,000 |
2004/02/23 | 205 | 205 | 205 | 205 | 1,000 |
2004/02/18 | 201 | 201 | 200 | 200 | 7,000 |
2004/02/17 | 200 | 200 | 200 | 200 | 2,000 |
2004/02/16 | 195 | 205 | 195 | 205 | 12,000 |
2004/02/12 | 196 | 196 | 196 | 196 | 1,000 |
2004/02/09 | 209 | 209 | 209 | 209 | 1,000 |
2004/02/06 | 204 | 209 | 204 | 209 | 2,000 |
2004/02/05 | 201 | 201 | 196 | 199 | 11,000 |
2004/02/04 | 210 | 210 | 210 | 210 | 3,000 |
2004/02/03 | 199 | 209 | 199 | 209 | 2,000 |
2004/01/30 | 200 | 200 | 200 | 200 | 3,000 |
2004/01/29 | 201 | 202 | 201 | 202 | 6,000 |
2004/01/28 | 200 | 204 | 200 | 204 | 16,000 |
2004/01/27 | 199 | 199 | 199 | 199 | 2,000 |
2004/01/26 | 200 | 200 | 199 | 199 | 5,000 |
2004/01/20 | 195 | 195 | 195 | 195 | 18,000 |
2004/01/16 | 199 | 199 | 199 | 199 | 8,000 |
2004/01/15 | 200 | 200 | 200 | 200 | 2,000 |
2004/01/13 | 212 | 212 | 201 | 201 | 4,000 |
2004/01/09 | 197 | 205 | 197 | 205 | 6,000 |
2004/01/08 | 191 | 196 | 190 | 196 | 3,000 |
2004/01/07 | 188 | 195 | 187 | 195 | 15,000 |
2004/01/06 | 198 | 198 | 186 | 186 | 6,000 |