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 |
---|---|---|---|---|---|
1983/12/27 | 170 | 170 | 170 | 170 | 1,999 |
1983/12/26 | 170 | 170 | 170 | 170 | 3,998 |
1983/12/23 | 170 | 170 | 168 | 168 | 5,997 |
1983/12/22 | 170 | 170 | 170 | 170 | 2,998 |
1983/12/21 | 172 | 172 | 171 | 171 | 6,996 |
1983/12/20 | 175 | 175 | 175 | 175 | 2,998 |
1983/12/15 | 172 | 172 | 170 | 170 | 22,988 |
1983/12/13 | 172 | 172 | 172 | 172 | 4,997 |
1983/12/12 | 172 | 172 | 172 | 172 | 999 |
1983/12/09 | 175 | 175 | 175 | 175 | 3,998 |
1983/12/07 | 170 | 179 | 170 | 175 | 4,997 |
1983/12/05 | 172 | 172 | 172 | 172 | 1,999 |
1983/12/03 | 180 | 180 | 180 | 180 | 4,997 |
1983/12/02 | 168 | 177 | 168 | 177 | 8,995 |
1983/11/30 | 173 | 173 | 168 | 168 | 3,998 |
1983/11/29 | 173 | 173 | 173 | 173 | 1,999 |
1983/11/28 | 170 | 172 | 170 | 172 | 13,993 |
1983/11/25 | 170 | 170 | 170 | 170 | 4,997 |
1983/11/24 | 170 | 170 | 170 | 170 | 6,996 |
1983/11/22 | 168 | 168 | 168 | 168 | 4,997 |
1983/11/21 | 169 | 169 | 169 | 169 | 2,998 |
1983/11/19 | 169 | 169 | 169 | 169 | 2,998 |
1983/11/18 | 170 | 170 | 168 | 168 | 4,997 |
1983/11/17 | 170 | 170 | 170 | 170 | 999 |
1983/11/16 | 171 | 171 | 171 | 171 | 999 |
1983/11/15 | 169 | 170 | 169 | 170 | 6,996 |
1983/11/14 | 170 | 173 | 170 | 173 | 10,994 |
1983/11/11 | 170 | 170 | 170 | 170 | 999 |
1983/11/10 | 169 | 169 | 169 | 169 | 4,997 |
1983/11/09 | 168 | 169 | 168 | 169 | 2,998 |
1983/11/08 | 169 | 170 | 169 | 170 | 4,997 |
1983/11/04 | 170 | 170 | 170 | 170 | 5,997 |
1983/11/02 | 169 | 169 | 169 | 169 | 2,998 |
1983/10/29 | 166 | 166 | 166 | 166 | 999 |
1983/10/28 | 167 | 167 | 165 | 165 | 5,997 |
1983/10/27 | 169 | 169 | 169 | 169 | 999 |
1983/10/25 | 170 | 170 | 170 | 170 | 1,999 |
1983/10/24 | 170 | 170 | 169 | 170 | 8,995 |
1983/10/22 | 170 | 170 | 170 | 170 | 1,999 |
1983/10/21 | 170 | 170 | 170 | 170 | 8,995 |
1983/10/20 | 170 | 170 | 170 | 170 | 1,999 |
1983/10/19 | 170 | 170 | 170 | 170 | 2,998 |
1983/10/18 | 169 | 169 | 169 | 169 | 4,997 |
1983/10/14 | 169 | 169 | 169 | 169 | 1,999 |
1983/10/13 | 170 | 170 | 168 | 168 | 6,996 |
1983/10/12 | 170 | 170 | 170 | 170 | 999 |
1983/10/11 | 170 | 170 | 170 | 170 | 999 |
1983/10/07 | 169 | 169 | 168 | 168 | 4,997 |
1983/10/06 | 169 | 169 | 168 | 168 | 4,997 |
1983/10/05 | 170 | 170 | 170 | 170 | 999 |
1983/10/03 | 170 | 170 | 169 | 169 | 2,998 |
1983/09/29 | 170 | 170 | 170 | 170 | 7,996 |
1983/09/28 | 169 | 169 | 169 | 169 | 4,997 |
1983/09/27 | 173 | 173 | 173 | 173 | 999 |
1983/09/26 | 171 | 171 | 171 | 171 | 999 |
1983/09/24 | 170 | 170 | 169 | 169 | 5,997 |
1983/09/22 | 170 | 170 | 170 | 170 | 4,997 |
1983/09/21 | 171 | 171 | 171 | 171 | 3,998 |
1983/09/20 | 170 | 170 | 170 | 170 | 4,997 |
1983/09/19 | 170 | 170 | 170 | 170 | 4,997 |
1983/09/14 | 172 | 178 | 171 | 178 | 7,996 |
1983/09/13 | 172 | 172 | 172 | 172 | 1,999 |
1983/09/09 | 172 | 172 | 172 | 172 | 2,998 |
1983/09/07 | 172 | 177 | 172 | 172 | 3,998 |
1983/09/06 | 179 | 179 | 174 | 175 | 2,998 |
1983/09/05 | 180 | 180 | 179 | 179 | 10,994 |
1983/09/02 | 179 | 180 | 178 | 180 | 5,997 |
1983/09/01 | 176 | 176 | 176 | 176 | 3,998 |
1983/08/31 | 175 | 175 | 175 | 175 | 5,997 |
1983/08/30 | 175 | 175 | 175 | 175 | 2,998 |
1983/08/29 | 175 | 175 | 175 | 175 | 2,998 |
1983/08/27 | 173 | 173 | 171 | 171 | 3,998 |
1983/08/26 | 171 | 173 | 171 | 173 | 1,999 |
1983/08/25 | 172 | 172 | 172 | 172 | 26,986 |
1983/08/24 | 172 | 172 | 172 | 172 | 999 |
1983/08/23 | 173 | 173 | 172 | 172 | 4,997 |
1983/08/19 | 180 | 180 | 180 | 180 | 1,999 |
1983/08/17 | 175 | 175 | 173 | 173 | 4,997 |
1983/08/16 | 180 | 180 | 180 | 180 | 1,999 |
1983/08/12 | 180 | 185 | 180 | 185 | 4,997 |
1983/08/11 | 172 | 172 | 172 | 172 | 2,998 |
1983/08/10 | 172 | 172 | 171 | 171 | 22,988 |
1983/08/09 | 174 | 174 | 171 | 171 | 5,997 |
1983/08/08 | 178 | 178 | 175 | 175 | 1,999 |
1983/08/06 | 180 | 184 | 180 | 184 | 4,997 |
1983/08/05 | 180 | 180 | 180 | 180 | 6,996 |
1983/08/04 | 185 | 185 | 180 | 180 | 16,991 |
1983/08/03 | 174 | 185 | 174 | 185 | 18,990 |
1983/08/02 | 174 | 175 | 174 | 175 | 8,995 |
1983/08/01 | 174 | 174 | 174 | 174 | 1,999 |
1983/07/30 | 174 | 174 | 174 | 174 | 1,999 |
1983/07/29 | 173 | 173 | 170 | 170 | 12,993 |
1983/07/28 | 172 | 172 | 172 | 172 | 1,999 |
1983/07/27 | 173 | 174 | 172 | 172 | 21,989 |
1983/07/26 | 173 | 173 | 173 | 173 | 2,998 |
1983/07/25 | 173 | 173 | 173 | 173 | 2,998 |
1983/07/22 | 172 | 172 | 172 | 172 | 3,998 |
1983/07/21 | 175 | 175 | 172 | 172 | 4,997 |
1983/07/15 | 170 | 170 | 170 | 170 | 9,995 |
1983/07/14 | 175 | 175 | 175 | 175 | 4,997 |
1983/07/13 | 171 | 171 | 171 | 171 | 999 |
1983/07/12 | 168 | 168 | 165 | 168 | 11,994 |
1983/07/11 | 168 | 168 | 168 | 168 | 6,996 |
1983/07/09 | 171 | 171 | 170 | 170 | 19,990 |
1983/07/08 | 173 | 173 | 173 | 173 | 999 |
1983/07/07 | 172 | 172 | 172 | 172 | 2,998 |
1983/07/06 | 171 | 171 | 171 | 171 | 999 |
1983/07/05 | 171 | 171 | 171 | 171 | 1,999 |
1983/07/04 | 172 | 172 | 171 | 171 | 12,993 |
1983/07/02 | 175 | 175 | 175 | 175 | 1,999 |
1983/07/01 | 175 | 175 | 175 | 175 | 1,999 |
1983/06/28 | 175 | 175 | 170 | 170 | 27,985 |
1983/06/27 | 173 | 173 | 173 | 173 | 999 |
1983/06/24 | 171 | 171 | 171 | 171 | 18,990 |
1983/06/23 | 176 | 179 | 173 | 173 | 5,997 |
1983/06/22 | 180 | 180 | 180 | 180 | 1,999 |
1983/06/21 | 180 | 180 | 180 | 180 | 3,998 |
1983/06/20 | 180 | 180 | 180 | 180 | 5,997 |
1983/06/17 | 174 | 174 | 174 | 174 | 3,998 |
1983/06/13 | 173 | 173 | 173 | 173 | 999 |
1983/06/09 | 175 | 175 | 173 | 173 | 4,997 |
1983/06/08 | 171 | 171 | 171 | 171 | 999 |
1983/06/07 | 171 | 171 | 171 | 171 | 12,993 |
1983/06/06 | 173 | 173 | 173 | 173 | 1,999 |
1983/06/03 | 180 | 180 | 180 | 180 | 9,995 |
1983/06/02 | 175 | 175 | 173 | 175 | 3,998 |
1983/06/01 | 171 | 173 | 171 | 173 | 6,996 |
1983/05/31 | 171 | 171 | 171 | 171 | 30,984 |
1983/05/30 | 171 | 171 | 171 | 171 | 3,998 |
1983/05/28 | 171 | 171 | 171 | 171 | 5,997 |
1983/05/27 | 171 | 171 | 171 | 171 | 999 |
1983/05/26 | 171 | 171 | 171 | 171 | 1,999 |
1983/05/25 | 171 | 171 | 171 | 171 | 19,990 |
1983/05/24 | 171 | 171 | 171 | 171 | 2,998 |
1983/05/23 | 171 | 171 | 171 | 171 | 5,997 |
1983/05/20 | 171 | 171 | 171 | 171 | 3,998 |
1983/05/19 | 171 | 171 | 171 | 171 | 4,997 |
1983/05/18 | 171 | 171 | 171 | 171 | 46,976 |
1983/05/17 | 173 | 173 | 171 | 171 | 6,996 |
1983/05/16 | 173 | 173 | 173 | 173 | 2,998 |
1983/05/14 | 174 | 174 | 173 | 173 | 2,998 |
1983/05/13 | 173 | 173 | 173 | 173 | 2,998 |
1983/05/12 | 173 | 173 | 173 | 173 | 999 |
1983/05/10 | 174 | 174 | 173 | 173 | 1,999 |
1983/05/09 | 175 | 175 | 175 | 175 | 1,999 |
1983/05/07 | 175 | 175 | 175 | 175 | 999 |
1983/05/06 | 175 | 175 | 173 | 173 | 2,998 |
1983/05/02 | 171 | 171 | 171 | 171 | 9,995 |
1983/04/30 | 171 | 171 | 171 | 171 | 1,999 |
1983/04/26 | 171 | 171 | 171 | 171 | 1,999 |
1983/04/25 | 175 | 175 | 171 | 171 | 11,994 |
1983/04/23 | 172 | 172 | 172 | 172 | 1,999 |
1983/04/20 | 172 | 172 | 172 | 172 | 2,998 |
1983/04/19 | 174 | 175 | 172 | 175 | 11,994 |
1983/04/18 | 172 | 175 | 172 | 175 | 5,997 |
1983/04/15 | 172 | 175 | 172 | 175 | 1,999 |
1983/04/14 | 172 | 172 | 172 | 172 | 4,997 |
1983/04/13 | 172 | 172 | 172 | 172 | 3,998 |
1983/04/12 | 172 | 172 | 172 | 172 | 1,999 |
1983/04/11 | 172 | 175 | 172 | 175 | 1,999 |
1983/04/08 | 175 | 175 | 175 | 175 | 2,998 |
1983/04/04 | 178 | 178 | 173 | 173 | 5,997 |
1983/04/02 | 178 | 180 | 172 | 180 | 8,995 |
1983/04/01 | 175 | 180 | 175 | 180 | 4,997 |
1983/03/31 | 175 | 175 | 170 | 170 | 7,996 |
1983/03/30 | 172 | 172 | 172 | 172 | 1,999 |
1983/03/28 | 170 | 170 | 170 | 170 | 1,999 |
1983/03/26 | 175 | 175 | 175 | 175 | 999 |
1983/03/24 | 175 | 175 | 175 | 175 | 3,998 |
1983/03/23 | 179 | 179 | 179 | 179 | 999 |
1983/03/22 | 170 | 179 | 170 | 179 | 6,996 |
1983/03/18 | 170 | 170 | 168 | 170 | 11,994 |
1983/03/17 | 170 | 170 | 170 | 170 | 15,992 |
1983/03/16 | 172 | 172 | 170 | 170 | 14,992 |
1983/03/15 | 175 | 175 | 170 | 170 | 69,964 |
1983/03/14 | 175 | 176 | 175 | 175 | 32,983 |
1983/03/12 | 175 | 175 | 175 | 175 | 12,993 |
1983/03/11 | 175 | 175 | 175 | 175 | 24,987 |
1983/03/10 | 173 | 173 | 173 | 173 | 2,998 |
1983/03/09 | 175 | 175 | 175 | 175 | 999 |
1983/03/08 | 172 | 175 | 172 | 175 | 6,996 |
1983/03/07 | 175 | 175 | 172 | 172 | 20,989 |
1983/03/05 | 172 | 172 | 172 | 172 | 999 |
1983/03/04 | 175 | 175 | 175 | 175 | 3,998 |
1983/03/03 | 175 | 175 | 175 | 175 | 8,995 |
1983/03/02 | 175 | 175 | 175 | 175 | 35,981 |
1983/02/25 | 175 | 175 | 175 | 175 | 2,998 |
1983/02/24 | 177 | 177 | 175 | 175 | 3,998 |
1983/02/23 | 176 | 176 | 175 | 175 | 3,998 |
1983/02/22 | 179 | 179 | 179 | 179 | 8,995 |
1983/02/21 | 180 | 180 | 179 | 179 | 2,998 |
1983/02/18 | 179 | 180 | 179 | 180 | 2,998 |
1983/02/15 | 176 | 176 | 176 | 176 | 8,995 |
1983/02/14 | 176 | 176 | 176 | 176 | 4,997 |
1983/02/12 | 176 | 176 | 176 | 176 | 999 |
1983/02/10 | 180 | 180 | 176 | 176 | 2,998 |
1983/02/08 | 180 | 180 | 180 | 180 | 4,997 |
1983/02/07 | 176 | 180 | 175 | 180 | 9,995 |
1983/02/04 | 178 | 178 | 176 | 176 | 4,997 |
1983/02/03 | 180 | 180 | 175 | 175 | 8,995 |
1983/02/02 | 185 | 185 | 185 | 185 | 8,995 |
1983/02/01 | 175 | 185 | 175 | 185 | 5,997 |
1983/01/31 | 175 | 175 | 175 | 175 | 1,999 |
1983/01/29 | 176 | 176 | 175 | 175 | 3,998 |
1983/01/28 | 178 | 180 | 175 | 180 | 4,997 |
1983/01/26 | 185 | 185 | 180 | 180 | 14,992 |
1983/01/25 | 185 | 190 | 185 | 185 | 4,997 |
1983/01/24 | 180 | 185 | 180 | 185 | 3,998 |
1983/01/21 | 180 | 180 | 180 | 180 | 12,993 |
1983/01/20 | 180 | 180 | 179 | 179 | 2,998 |
1983/01/19 | 178 | 180 | 178 | 179 | 6,996 |
1983/01/18 | 171 | 172 | 170 | 172 | 13,993 |
1983/01/17 | 170 | 170 | 170 | 170 | 15,992 |
1983/01/14 | 170 | 170 | 170 | 170 | 4,997 |
1983/01/13 | 175 | 176 | 170 | 170 | 5,997 |
1983/01/12 | 178 | 178 | 175 | 178 | 4,997 |
1983/01/11 | 178 | 178 | 178 | 178 | 999 |
1983/01/08 | 178 | 178 | 178 | 178 | 1,999 |
1983/01/07 | 178 | 178 | 178 | 178 | 13,993 |
1983/01/06 | 178 | 178 | 175 | 175 | 6,996 |
1983/01/05 | 180 | 180 | 178 | 178 | 11,994 |
1983/01/04 | 180 | 180 | 170 | 180 | 12,993 |