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 |
---|---|---|---|---|---|
1984/12/28 | 640 | 670 | 640 | 670 | 501,739 |
1984/12/27 | 650 | 650 | 650 | 650 | 999 |
1984/12/20 | 690 | 690 | 690 | 690 | 4,997 |
1984/12/19 | 680 | 680 | 680 | 680 | 999 |
1984/12/18 | 699 | 699 | 699 | 699 | 999 |
1984/12/13 | 700 | 700 | 700 | 700 | 999 |
1984/12/12 | 715 | 715 | 715 | 715 | 2,998 |
1984/12/11 | 765 | 765 | 750 | 750 | 2,998 |
1984/12/10 | 800 | 800 | 800 | 800 | 5,997 |
1984/12/07 | 690 | 800 | 690 | 800 | 34,982 |
1984/12/05 | 705 | 710 | 705 | 710 | 1,999 |
1984/12/04 | 660 | 700 | 660 | 700 | 12,993 |
1984/12/03 | 655 | 665 | 655 | 665 | 1,999 |
1984/12/01 | 600 | 650 | 600 | 650 | 16,991 |
1984/11/30 | 625 | 625 | 625 | 625 | 999 |
1984/11/29 | 610 | 654 | 600 | 654 | 18,990 |
1984/11/28 | 557 | 605 | 557 | 605 | 33,982 |
1984/11/27 | 530 | 555 | 530 | 555 | 2,998 |
1984/11/26 | 555 | 560 | 550 | 560 | 9,995 |
1984/11/21 | 580 | 605 | 580 | 605 | 19,990 |
1984/11/20 | 585 | 595 | 585 | 585 | 6,996 |
1984/11/19 | 600 | 605 | 600 | 605 | 4,997 |
1984/11/16 | 697 | 697 | 697 | 697 | 999 |
1984/11/14 | 665 | 700 | 665 | 700 | 5,997 |
1984/11/13 | 650 | 670 | 650 | 665 | 6,996 |
1984/11/09 | 690 | 710 | 690 | 710 | 2,998 |
1984/11/07 | 740 | 753 | 740 | 750 | 3,998 |
1984/11/06 | 795 | 795 | 795 | 795 | 9,995 |
1984/11/02 | 779 | 779 | 779 | 779 | 49,974 |
1984/10/31 | 803 | 803 | 803 | 803 | 135,929 |
1984/10/30 | 780 | 800 | 780 | 800 | 509,735 |
1984/10/29 | 805 | 805 | 804 | 804 | 4,997 |
1984/10/27 | 770 | 800 | 770 | 800 | 8,995 |
1984/10/26 | 800 | 800 | 795 | 799 | 136,929 |
1984/10/25 | 799 | 800 | 790 | 800 | 3,998 |
1984/10/24 | 790 | 814 | 790 | 814 | 11,994 |
1984/10/23 | 825 | 825 | 818 | 818 | 161,916 |
1984/10/22 | 840 | 840 | 825 | 825 | 242,874 |
1984/10/20 | 845 | 849 | 845 | 849 | 134,930 |
1984/10/19 | 840 | 864 | 840 | 855 | 251,869 |
1984/10/17 | 830 | 869 | 830 | 850 | 241,874 |
1984/10/16 | 835 | 839 | 800 | 800 | 315,836 |
1984/10/15 | 795 | 850 | 795 | 845 | 199,896 |
1984/10/12 | 830 | 830 | 830 | 830 | 2,998 |
1984/10/11 | 800 | 875 | 797 | 865 | 242,874 |
1984/10/09 | 780 | 800 | 780 | 795 | 318,834 |
1984/10/08 | 790 | 790 | 790 | 790 | 3,998 |
1984/10/06 | 830 | 845 | 830 | 845 | 9,995 |
1984/10/05 | 840 | 850 | 835 | 835 | 200,896 |
1984/10/04 | 860 | 864 | 860 | 860 | 24,987 |
1984/10/03 | 840 | 869 | 840 | 867 | 163,915 |
1984/10/02 | 790 | 860 | 780 | 860 | 536,721 |
1984/09/29 | 840 | 870 | 840 | 870 | 19,990 |
1984/09/28 | 863 | 870 | 863 | 870 | 3,998 |
1984/09/27 | 870 | 870 | 870 | 870 | 999 |
1984/09/26 | 850 | 880 | 840 | 880 | 175,909 |
1984/09/25 | 870 | 870 | 850 | 850 | 3,998 |
1984/09/21 | 879 | 879 | 879 | 879 | 999 |
1984/09/20 | 890 | 890 | 865 | 880 | 125,935 |
1984/09/19 | 880 | 895 | 880 | 890 | 140,927 |
1984/09/18 | 905 | 920 | 900 | 905 | 11,994 |
1984/09/17 | 895 | 930 | 895 | 920 | 22,988 |
1984/09/14 | 910 | 920 | 900 | 900 | 10,994 |
1984/09/13 | 930 | 930 | 910 | 920 | 34,982 |
1984/09/12 | 875 | 938 | 865 | 938 | 124,935 |
1984/09/11 | 870 | 870 | 845 | 870 | 21,989 |
1984/09/10 | 880 | 880 | 865 | 875 | 534,722 |
1984/09/07 | 890 | 900 | 889 | 889 | 169,912 |
1984/09/06 | 835 | 902 | 835 | 900 | 76,960 |
1984/09/05 | 845 | 885 | 845 | 885 | 256,867 |
1984/09/04 | 860 | 880 | 855 | 879 | 191,900 |
1984/09/03 | 827 | 870 | 815 | 870 | 546,716 |
1984/09/01 | 844 | 844 | 827 | 827 | 17,991 |
1984/08/31 | 850 | 850 | 830 | 845 | 150,922 |
1984/08/30 | 810 | 850 | 805 | 845 | 201,895 |
1984/08/29 | 815 | 840 | 815 | 820 | 41,978 |
1984/08/28 | 755 | 830 | 755 | 830 | 462,760 |
1984/08/27 | 705 | 767 | 705 | 767 | 425,779 |
1984/08/25 | 710 | 730 | 710 | 730 | 146,924 |
1984/08/24 | 709 | 735 | 709 | 730 | 19,990 |
1984/08/22 | 720 | 749 | 715 | 745 | 114,940 |
1984/08/21 | 735 | 750 | 735 | 740 | 19,990 |
1984/08/20 | 740 | 755 | 728 | 755 | 75,961 |
1984/08/18 | 750 | 755 | 750 | 750 | 61,968 |
1984/08/17 | 740 | 760 | 740 | 759 | 540,719 |
1984/08/16 | 769 | 769 | 760 | 760 | 26,986 |
1984/08/15 | 733 | 770 | 729 | 764 | 364,810 |
1984/08/14 | 730 | 730 | 726 | 726 | 11,994 |
1984/08/13 | 730 | 740 | 730 | 740 | 19,990 |
1984/08/10 | 740 | 747 | 725 | 740 | 245,872 |
1984/08/09 | 750 | 760 | 745 | 756 | 360,813 |
1984/08/08 | 734 | 750 | 715 | 750 | 319,834 |
1984/08/07 | 689 | 734 | 689 | 734 | 126,934 |
1984/08/06 | 719 | 719 | 697 | 700 | 18,990 |
1984/08/04 | 721 | 721 | 721 | 721 | 11,994 |
1984/08/03 | 702 | 735 | 702 | 735 | 450,766 |
1984/08/02 | 700 | 738 | 695 | 730 | 444,769 |
1984/08/01 | 710 | 710 | 695 | 703 | 76,960 |
1984/07/31 | 705 | 716 | 690 | 713 | 125,935 |
1984/07/30 | 705 | 722 | 675 | 718 | 229,881 |
1984/07/28 | 721 | 721 | 700 | 707 | 298,845 |
1984/07/27 | 663 | 718 | 638 | 718 | 666,654 |
1984/07/26 | 664 | 684 | 660 | 665 | 102,947 |
1984/07/25 | 685 | 695 | 674 | 688 | 79,958 |
1984/07/24 | 649 | 695 | 646 | 695 | 170,911 |
1984/07/23 | 694 | 694 | 645 | 675 | 100,948 |
1984/07/21 | 651 | 696 | 651 | 696 | 251,869 |
1984/07/20 | 715 | 715 | 640 | 670 | 329,829 |
1984/07/19 | 661 | 716 | 650 | 716 | 704,634 |
1984/07/18 | 643 | 665 | 640 | 658 | 965,498 |
1984/07/17 | 625 | 644 | 621 | 644 | 790,589 |
1984/07/16 | 599 | 623 | 597 | 622 | 482,749 |
1984/07/13 | 575 | 597 | 555 | 595 | 472,754 |
1984/07/12 | 569 | 577 | 540 | 576 | 317,835 |
1984/07/11 | 568 | 586 | 568 | 580 | 742,614 |
1984/07/10 | 549 | 574 | 540 | 570 | 545,716 |
1984/07/09 | 540 | 550 | 540 | 550 | 353,816 |
1984/07/07 | 510 | 539 | 510 | 538 | 418,782 |
1984/07/06 | 510 | 510 | 500 | 510 | 98,949 |
1984/07/05 | 505 | 513 | 480 | 513 | 151,921 |
1984/07/04 | 523 | 529 | 506 | 510 | 257,866 |
1984/07/03 | 513 | 525 | 506 | 524 | 456,763 |
1984/07/02 | 495 | 515 | 490 | 510 | 375,805 |
1984/06/30 | 485 | 495 | 484 | 495 | 220,885 |
1984/06/29 | 477 | 487 | 472 | 485 | 93,951 |
1984/06/28 | 493 | 493 | 467 | 487 | 84,956 |
1984/06/27 | 463 | 498 | 460 | 490 | 368,808 |
1984/06/26 | 432 | 470 | 425 | 465 | 312,837 |
1984/06/25 | 466 | 466 | 425 | 438 | 56,970 |
1984/06/23 | 460 | 464 | 445 | 460 | 95,950 |
1984/06/22 | 462 | 464 | 407 | 445 | 220,885 |
1984/06/21 | 478 | 487 | 437 | 473 | 130,932 |
1984/06/20 | 520 | 534 | 485 | 505 | 634,670 |
1984/06/19 | 477 | 512 | 467 | 510 | 581,698 |
1984/06/18 | 459 | 477 | 454 | 477 | 353,816 |
1984/06/16 | 435 | 463 | 434 | 460 | 315,836 |
1984/06/15 | 433 | 450 | 423 | 435 | 279,855 |
1984/06/14 | 423 | 440 | 419 | 436 | 232,879 |
1984/06/13 | 397 | 422 | 387 | 422 | 354,816 |
1984/06/12 | 425 | 425 | 410 | 410 | 201,895 |
1984/06/11 | 408 | 422 | 408 | 422 | 347,819 |
1984/06/08 | 395 | 409 | 386 | 400 | 402,791 |
1984/06/07 | 400 | 400 | 389 | 396 | 201,895 |
1984/06/06 | 394 | 407 | 387 | 400 | 441,770 |
1984/06/05 | 400 | 415 | 382 | 397 | 962,500 |
1984/06/04 | 348 | 395 | 340 | 395 | 850,558 |
1984/06/02 | 328 | 345 | 328 | 345 | 150,922 |
1984/06/01 | 329 | 353 | 325 | 325 | 510,735 |
1984/05/31 | 330 | 330 | 310 | 329 | 194,899 |
1984/05/30 | 330 | 344 | 325 | 335 | 360,813 |
1984/05/29 | 311 | 334 | 311 | 334 | 772,599 |
1984/05/28 | 302 | 305 | 300 | 305 | 95,950 |
1984/05/26 | 302 | 302 | 290 | 295 | 93,951 |
1984/05/25 | 293 | 304 | 289 | 290 | 156,918 |
1984/05/24 | 280 | 299 | 280 | 295 | 144,925 |
1984/05/23 | 260 | 280 | 256 | 275 | 43,977 |
1984/05/22 | 262 | 262 | 258 | 259 | 21,989 |
1984/05/21 | 285 | 285 | 271 | 271 | 42,978 |
1984/05/19 | 285 | 290 | 273 | 280 | 35,981 |
1984/05/18 | 263 | 285 | 263 | 275 | 42,978 |
1984/05/17 | 305 | 305 | 267 | 267 | 143,925 |
1984/05/16 | 280 | 309 | 276 | 305 | 270,859 |
1984/05/15 | 262 | 274 | 262 | 265 | 36,981 |
1984/05/14 | 295 | 295 | 265 | 265 | 61,968 |
1984/05/11 | 290 | 295 | 273 | 289 | 248,871 |
1984/05/10 | 294 | 303 | 280 | 289 | 794,587 |
1984/05/09 | 225 | 298 | 221 | 295 | 559,709 |
1984/05/08 | 238 | 238 | 225 | 230 | 53,972 |
1984/05/07 | 255 | 255 | 230 | 238 | 55,971 |
1984/05/04 | 270 | 270 | 255 | 255 | 107,944 |
1984/05/02 | 245 | 278 | 245 | 266 | 904,530 |
1984/05/01 | 231 | 246 | 231 | 241 | 94,951 |
1984/04/28 | 231 | 235 | 230 | 235 | 29,984 |
1984/04/27 | 237 | 238 | 230 | 235 | 52,972 |
1984/04/26 | 225 | 242 | 220 | 240 | 215,888 |
1984/04/25 | 225 | 225 | 217 | 225 | 68,964 |
1984/04/24 | 206 | 230 | 205 | 230 | 150,922 |
1984/04/23 | 206 | 206 | 206 | 206 | 4,997 |
1984/04/21 | 211 | 211 | 205 | 205 | 8,995 |
1984/04/20 | 202 | 218 | 202 | 218 | 33,982 |
1984/04/19 | 211 | 215 | 202 | 206 | 37,980 |
1984/04/18 | 215 | 230 | 214 | 218 | 120,937 |
1984/04/17 | 205 | 221 | 204 | 215 | 67,965 |
1984/04/16 | 200 | 200 | 200 | 200 | 22,988 |
1984/04/13 | 184 | 185 | 184 | 185 | 26,986 |
1984/04/12 | 182 | 182 | 182 | 182 | 1,999 |
1984/04/10 | 181 | 181 | 181 | 181 | 7,996 |
1984/04/07 | 181 | 181 | 181 | 181 | 3,998 |
1984/04/06 | 183 | 183 | 181 | 181 | 1,999 |
1984/04/05 | 181 | 181 | 181 | 181 | 2,998 |
1984/04/04 | 181 | 181 | 181 | 181 | 4,997 |
1984/04/03 | 181 | 181 | 181 | 181 | 1,999 |
1984/04/02 | 178 | 178 | 178 | 178 | 2,998 |
1984/03/31 | 178 | 178 | 178 | 178 | 999 |
1984/03/30 | 178 | 178 | 178 | 178 | 4,997 |
1984/03/28 | 177 | 177 | 177 | 177 | 999 |
1984/03/26 | 180 | 185 | 177 | 185 | 13,993 |
1984/03/23 | 181 | 181 | 175 | 175 | 11,994 |
1984/03/22 | 184 | 185 | 183 | 185 | 3,998 |
1984/03/21 | 185 | 185 | 185 | 185 | 2,998 |
1984/03/19 | 180 | 185 | 180 | 185 | 6,996 |
1984/03/17 | 180 | 180 | 180 | 180 | 21,989 |
1984/03/16 | 183 | 185 | 183 | 183 | 5,997 |
1984/03/15 | 185 | 185 | 182 | 185 | 3,998 |
1984/03/14 | 185 | 185 | 182 | 182 | 4,997 |
1984/03/13 | 183 | 186 | 183 | 186 | 11,994 |
1984/03/12 | 181 | 183 | 181 | 183 | 8,995 |
1984/03/09 | 176 | 180 | 175 | 180 | 6,996 |
1984/03/08 | 175 | 175 | 175 | 175 | 7,996 |
1984/03/07 | 175 | 175 | 175 | 175 | 2,998 |
1984/03/03 | 175 | 175 | 175 | 175 | 1,999 |
1984/03/02 | 172 | 172 | 172 | 172 | 999 |
1984/03/01 | 175 | 175 | 175 | 175 | 999 |
1984/02/29 | 175 | 175 | 175 | 175 | 6,996 |
1984/02/28 | 175 | 175 | 175 | 175 | 5,997 |
1984/02/27 | 175 | 175 | 175 | 175 | 17,991 |
1984/02/25 | 175 | 175 | 175 | 175 | 3,998 |
1984/02/24 | 175 | 175 | 175 | 175 | 11,994 |
1984/02/23 | 180 | 180 | 175 | 175 | 9,995 |
1984/02/22 | 180 | 180 | 180 | 180 | 34,982 |
1984/02/21 | 180 | 180 | 180 | 180 | 12,993 |
1984/02/20 | 180 | 180 | 180 | 180 | 4,997 |
1984/02/18 | 180 | 180 | 180 | 180 | 7,996 |
1984/02/16 | 182 | 182 | 182 | 182 | 999 |
1984/02/15 | 181 | 181 | 181 | 181 | 999 |
1984/02/14 | 185 | 185 | 182 | 182 | 5,997 |
1984/02/13 | 182 | 182 | 182 | 182 | 999 |
1984/02/10 | 183 | 183 | 182 | 182 | 3,998 |
1984/02/09 | 185 | 185 | 184 | 184 | 2,998 |
1984/02/08 | 183 | 185 | 183 | 183 | 11,994 |
1984/02/07 | 185 | 185 | 185 | 185 | 8,995 |
1984/02/03 | 181 | 181 | 181 | 181 | 1,999 |
1984/02/02 | 181 | 181 | 181 | 181 | 999 |
1984/01/31 | 190 | 190 | 181 | 181 | 3,998 |
1984/01/30 | 185 | 185 | 185 | 185 | 999 |
1984/01/28 | 181 | 181 | 181 | 181 | 6,996 |
1984/01/27 | 181 | 182 | 181 | 181 | 7,996 |
1984/01/25 | 181 | 181 | 181 | 181 | 7,996 |
1984/01/24 | 190 | 190 | 181 | 181 | 8,995 |
1984/01/23 | 190 | 191 | 187 | 187 | 29,984 |
1984/01/21 | 187 | 188 | 187 | 188 | 3,998 |
1984/01/19 | 186 | 190 | 186 | 186 | 9,995 |
1984/01/18 | 184 | 190 | 182 | 186 | 23,988 |
1984/01/17 | 180 | 180 | 180 | 180 | 4,997 |
1984/01/13 | 175 | 179 | 175 | 175 | 10,994 |
1984/01/12 | 175 | 175 | 175 | 175 | 8,995 |
1984/01/11 | 175 | 175 | 175 | 175 | 10,994 |
1984/01/10 | 175 | 175 | 175 | 175 | 14,992 |
1984/01/09 | 175 | 175 | 175 | 175 | 3,998 |
1984/01/06 | 175 | 175 | 175 | 175 | 1,999 |
1984/01/05 | 171 | 171 | 171 | 171 | 5,997 |
1984/01/04 | 171 | 171 | 171 | 171 | 1,999 |