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 |
|---|---|---|---|---|---|
| 2005/12/30 | 762 | 762 | 758 | 758 | 11,000 |
| 2005/12/29 | 770 | 770 | 760 | 762 | 32,000 |
| 2005/12/28 | 781 | 781 | 761 | 770 | 11,000 |
| 2005/12/27 | 785 | 787 | 781 | 781 | 7,000 |
| 2005/12/26 | 795 | 795 | 781 | 789 | 25,000 |
| 2005/12/22 | 819 | 820 | 802 | 802 | 24,000 |
| 2005/12/21 | 781 | 810 | 758 | 810 | 325,000 |
| 2005/12/20 | 870 | 870 | 830 | 830 | 14,000 |
| 2005/12/19 | 869 | 888 | 869 | 870 | 14,000 |
| 2005/12/16 | 830 | 849 | 830 | 849 | 6,000 |
| 2005/12/15 | 862 | 862 | 830 | 830 | 20,000 |
| 2005/12/14 | 899 | 899 | 890 | 890 | 3,000 |
| 2005/12/13 | 920 | 920 | 900 | 900 | 15,000 |
| 2005/12/12 | 890 | 900 | 890 | 898 | 9,000 |
| 2005/12/09 | 845 | 890 | 843 | 890 | 10,000 |
| 2005/12/08 | 871 | 871 | 851 | 851 | 14,000 |
| 2005/12/07 | 850 | 890 | 850 | 890 | 17,000 |
| 2005/12/06 | 870 | 870 | 840 | 865 | 10,000 |
| 2005/12/05 | 861 | 903 | 861 | 890 | 63,000 |
| 2005/12/02 | 898 | 898 | 860 | 860 | 8,000 |
| 2005/12/01 | 820 | 910 | 819 | 900 | 73,000 |
| 2005/11/30 | 780 | 839 | 780 | 839 | 42,000 |
| 2005/11/29 | 771 | 780 | 771 | 780 | 26,000 |
| 2005/11/28 | 771 | 771 | 771 | 771 | 3,000 |
| 2005/11/25 | 770 | 770 | 760 | 770 | 20,000 |
| 2005/11/24 | 775 | 775 | 770 | 770 | 30,000 |
| 2005/11/22 | 779 | 779 | 771 | 771 | 9,000 |
| 2005/11/21 | 761 | 772 | 761 | 772 | 7,000 |
| 2005/11/18 | 771 | 772 | 760 | 760 | 11,000 |
| 2005/11/17 | 780 | 780 | 771 | 779 | 18,000 |
| 2005/11/16 | 749 | 790 | 749 | 780 | 41,000 |
| 2005/11/15 | 726 | 735 | 722 | 734 | 14,000 |
| 2005/11/14 | 715 | 728 | 690 | 728 | 52,000 |
| 2005/11/11 | 765 | 766 | 722 | 732 | 16,000 |
| 2005/11/10 | 780 | 785 | 770 | 785 | 36,000 |
| 2005/11/09 | 770 | 791 | 770 | 787 | 55,000 |
| 2005/11/08 | 740 | 789 | 736 | 789 | 188,000 |
| 2005/11/07 | 694 | 735 | 694 | 730 | 147,000 |
| 2005/11/04 | 670 | 696 | 663 | 696 | 113,000 |
| 2005/11/02 | 670 | 670 | 660 | 664 | 29,000 |
| 2005/11/01 | 662 | 678 | 660 | 670 | 78,000 |
| 2005/10/31 | 641 | 655 | 640 | 655 | 68,000 |
| 2005/10/28 | 634 | 635 | 625 | 632 | 23,000 |
| 2005/10/27 | 630 | 635 | 629 | 635 | 13,000 |
| 2005/10/26 | 616 | 628 | 616 | 628 | 15,000 |
| 2005/10/25 | 609 | 624 | 609 | 615 | 19,000 |
| 2005/10/24 | 627 | 629 | 623 | 629 | 8,000 |
| 2005/10/21 | 625 | 625 | 621 | 625 | 16,000 |
| 2005/10/20 | 630 | 631 | 623 | 623 | 6,000 |
| 2005/10/19 | 627 | 627 | 620 | 620 | 13,000 |
| 2005/10/18 | 636 | 636 | 627 | 627 | 12,000 |
| 2005/10/17 | 625 | 635 | 625 | 633 | 19,000 |
| 2005/10/14 | 620 | 620 | 619 | 620 | 19,000 |
| 2005/10/13 | 626 | 626 | 621 | 622 | 10,000 |
| 2005/10/12 | 634 | 634 | 621 | 626 | 12,000 |
| 2005/10/11 | 618 | 620 | 611 | 620 | 10,000 |
| 2005/10/07 | 611 | 618 | 611 | 618 | 8,000 |
| 2005/10/06 | 630 | 630 | 600 | 618 | 17,000 |
| 2005/10/05 | 643 | 643 | 635 | 635 | 18,000 |
| 2005/10/04 | 621 | 644 | 621 | 644 | 56,000 |
| 2005/10/03 | 622 | 625 | 606 | 621 | 25,000 |
| 2005/09/30 | 618 | 618 | 610 | 615 | 11,000 |
| 2005/09/29 | 618 | 622 | 610 | 618 | 19,000 |
| 2005/09/28 | 621 | 621 | 615 | 616 | 28,000 |
| 2005/09/27 | 613 | 617 | 612 | 612 | 16,000 |
| 2005/09/26 | 608 | 618 | 607 | 608 | 55,000 |
| 2005/09/22 | 608 | 614 | 602 | 605 | 35,000 |
| 2005/09/21 | 620 | 620 | 603 | 611 | 68,000 |
| 2005/09/20 | 605 | 610 | 604 | 605 | 45,000 |
| 2005/09/16 | 606 | 620 | 600 | 600 | 67,000 |
| 2005/09/15 | 595 | 600 | 595 | 600 | 38,000 |
| 2005/09/14 | 592 | 599 | 590 | 590 | 21,000 |
| 2005/09/13 | 599 | 600 | 588 | 588 | 21,000 |
| 2005/09/12 | 590 | 600 | 584 | 600 | 36,000 |
| 2005/09/09 | 614 | 614 | 605 | 610 | 18,000 |
| 2005/09/08 | 614 | 614 | 608 | 614 | 6,000 |
| 2005/09/07 | 615 | 618 | 610 | 615 | 13,000 |
| 2005/09/06 | 616 | 616 | 612 | 615 | 20,000 |
| 2005/09/05 | 620 | 620 | 610 | 610 | 14,000 |
| 2005/09/02 | 620 | 621 | 612 | 620 | 23,000 |
| 2005/09/01 | 639 | 639 | 612 | 621 | 114,000 |
| 2005/08/31 | 610 | 659 | 610 | 630 | 131,000 |
| 2005/08/30 | 598 | 610 | 598 | 609 | 48,000 |
| 2005/08/29 | 577 | 598 | 577 | 590 | 84,000 |
| 2005/08/26 | 566 | 570 | 560 | 560 | 13,000 |
| 2005/08/25 | 565 | 566 | 565 | 566 | 5,000 |
| 2005/08/24 | 562 | 562 | 562 | 562 | 1,000 |
| 2005/08/23 | 579 | 580 | 560 | 560 | 17,000 |
| 2005/08/22 | 571 | 577 | 571 | 577 | 6,000 |
| 2005/08/19 | 565 | 579 | 565 | 571 | 10,000 |
| 2005/08/18 | 569 | 569 | 565 | 565 | 5,000 |
| 2005/08/17 | 564 | 570 | 560 | 570 | 9,000 |
| 2005/08/16 | 556 | 562 | 552 | 562 | 5,000 |
| 2005/08/15 | 560 | 560 | 556 | 556 | 4,000 |
| 2005/08/12 | 570 | 570 | 560 | 560 | 9,000 |
| 2005/08/11 | 560 | 561 | 560 | 561 | 3,000 |
| 2005/08/10 | 570 | 573 | 560 | 561 | 29,000 |
| 2005/08/09 | 559 | 564 | 556 | 560 | 17,000 |
| 2005/08/08 | 555 | 555 | 545 | 545 | 4,000 |
| 2005/08/05 | 560 | 560 | 551 | 559 | 7,000 |
| 2005/08/04 | 570 | 570 | 560 | 564 | 9,000 |
| 2005/08/03 | 564 | 571 | 560 | 570 | 11,000 |
| 2005/08/02 | 563 | 565 | 563 | 564 | 5,000 |
| 2005/08/01 | 565 | 565 | 564 | 564 | 2,000 |
| 2005/07/29 | 558 | 569 | 558 | 568 | 20,000 |
| 2005/07/28 | 551 | 551 | 550 | 550 | 4,000 |
| 2005/07/27 | 549 | 551 | 549 | 551 | 7,000 |
| 2005/07/26 | 551 | 551 | 546 | 550 | 15,000 |
| 2005/07/25 | 555 | 560 | 555 | 559 | 5,000 |
| 2005/07/22 | 565 | 565 | 550 | 555 | 9,000 |
| 2005/07/21 | 569 | 570 | 565 | 570 | 5,000 |
| 2005/07/20 | 560 | 567 | 560 | 567 | 2,000 |
| 2005/07/19 | 560 | 568 | 560 | 567 | 5,000 |
| 2005/07/15 | 555 | 567 | 555 | 560 | 11,000 |
| 2005/07/14 | 553 | 555 | 553 | 555 | 3,000 |
| 2005/07/13 | 546 | 552 | 528 | 552 | 29,000 |
| 2005/07/12 | 559 | 559 | 559 | 559 | 1,000 |
| 2005/07/11 | 558 | 562 | 550 | 550 | 4,000 |
| 2005/07/08 | 565 | 565 | 557 | 558 | 7,000 |
| 2005/07/07 | 561 | 561 | 512 | 558 | 38,000 |
| 2005/07/06 | 570 | 570 | 561 | 561 | 4,000 |
| 2005/07/05 | 560 | 570 | 555 | 566 | 20,000 |
| 2005/07/04 | 560 | 560 | 560 | 560 | 6,000 |
| 2005/07/01 | 558 | 558 | 558 | 558 | 2,000 |
| 2005/06/30 | 569 | 569 | 560 | 569 | 15,000 |
| 2005/06/29 | 570 | 571 | 566 | 568 | 31,000 |
| 2005/06/28 | 572 | 580 | 565 | 569 | 166,000 |
| 2005/06/27 | 555 | 565 | 555 | 565 | 8,000 |
| 2005/06/24 | 540 | 549 | 540 | 549 | 2,000 |
| 2005/06/23 | 551 | 551 | 550 | 550 | 11,000 |
| 2005/06/22 | 550 | 556 | 546 | 550 | 22,000 |
| 2005/06/21 | 560 | 560 | 556 | 556 | 26,000 |
| 2005/06/20 | 560 | 576 | 560 | 560 | 43,000 |
| 2005/06/17 | 530 | 550 | 530 | 550 | 14,000 |
| 2005/06/16 | 520 | 529 | 516 | 520 | 21,000 |
| 2005/06/15 | 500 | 500 | 500 | 500 | 13,000 |
| 2005/06/14 | 511 | 511 | 488 | 488 | 24,000 |
| 2005/06/13 | 512 | 512 | 511 | 511 | 5,000 |
| 2005/06/10 | 511 | 511 | 510 | 510 | 6,000 |
| 2005/06/09 | 520 | 520 | 512 | 512 | 5,000 |
| 2005/06/08 | 525 | 526 | 519 | 519 | 5,000 |
| 2005/06/07 | 528 | 528 | 520 | 525 | 6,000 |
| 2005/06/06 | 521 | 530 | 520 | 520 | 12,000 |
| 2005/06/03 | 510 | 521 | 501 | 520 | 15,000 |
| 2005/06/02 | 502 | 502 | 490 | 490 | 8,000 |
| 2005/06/01 | 499 | 499 | 499 | 499 | 1,000 |
| 2005/05/31 | 484 | 484 | 474 | 474 | 8,000 |
| 2005/05/30 | 476 | 480 | 472 | 472 | 16,000 |
| 2005/05/27 | 474 | 475 | 474 | 475 | 3,000 |
| 2005/05/26 | 461 | 471 | 461 | 470 | 10,000 |
| 2005/05/25 | 498 | 498 | 476 | 476 | 19,000 |
| 2005/05/24 | 495 | 514 | 495 | 499 | 9,000 |
| 2005/05/23 | 494 | 495 | 494 | 495 | 3,000 |
| 2005/05/20 | 495 | 495 | 494 | 495 | 7,000 |
| 2005/05/19 | 513 | 513 | 491 | 495 | 24,000 |
| 2005/05/18 | 510 | 511 | 510 | 510 | 8,000 |
| 2005/05/17 | 537 | 537 | 530 | 530 | 16,000 |
| 2005/05/16 | 544 | 544 | 531 | 531 | 6,000 |
| 2005/05/13 | 547 | 550 | 547 | 550 | 3,000 |
| 2005/05/12 | 550 | 551 | 550 | 550 | 6,000 |
| 2005/05/11 | 559 | 560 | 559 | 560 | 5,000 |
| 2005/05/10 | 560 | 560 | 560 | 560 | 1,000 |
| 2005/05/06 | 560 | 565 | 557 | 565 | 10,000 |
| 2005/05/02 | 560 | 560 | 560 | 560 | 2,000 |
| 2005/04/28 | 560 | 560 | 555 | 555 | 5,000 |
| 2005/04/27 | 560 | 560 | 560 | 560 | 2,000 |
| 2005/04/26 | 565 | 565 | 560 | 560 | 4,000 |
| 2005/04/25 | 563 | 563 | 563 | 563 | 1,000 |
| 2005/04/22 | 567 | 567 | 560 | 560 | 4,000 |
| 2005/04/21 | 564 | 564 | 550 | 560 | 8,000 |
| 2005/04/20 | 564 | 564 | 560 | 560 | 11,000 |
| 2005/04/19 | 555 | 559 | 555 | 559 | 4,000 |
| 2005/04/18 | 550 | 550 | 532 | 550 | 21,000 |
| 2005/04/15 | 579 | 579 | 560 | 568 | 9,000 |
| 2005/04/14 | 587 | 587 | 551 | 580 | 22,000 |
| 2005/04/13 | 595 | 595 | 595 | 595 | 2,000 |
| 2005/04/12 | 592 | 592 | 592 | 592 | 3,000 |
| 2005/04/11 | 600 | 600 | 585 | 600 | 11,000 |
| 2005/04/08 | 600 | 610 | 600 | 600 | 5,000 |
| 2005/04/07 | 610 | 610 | 598 | 598 | 18,000 |
| 2005/04/06 | 610 | 610 | 610 | 610 | 2,000 |
| 2005/04/05 | 610 | 620 | 609 | 609 | 9,000 |
| 2005/04/04 | 629 | 629 | 628 | 628 | 6,000 |
| 2005/04/01 | 620 | 630 | 620 | 628 | 15,000 |
| 2005/03/31 | 627 | 627 | 627 | 627 | 1,000 |
| 2005/03/30 | 601 | 623 | 601 | 623 | 11,000 |
| 2005/03/29 | 620 | 620 | 605 | 620 | 27,000 |
| 2005/03/28 | 620 | 620 | 592 | 600 | 10,000 |
| 2005/03/25 | 634 | 634 | 620 | 620 | 12,000 |
| 2005/03/24 | 639 | 639 | 630 | 635 | 12,000 |
| 2005/03/23 | 618 | 627 | 616 | 627 | 4,000 |
| 2005/03/22 | 605 | 638 | 605 | 613 | 14,000 |
| 2005/03/18 | 600 | 605 | 600 | 605 | 24,000 |
| 2005/03/17 | 600 | 600 | 584 | 594 | 12,000 |
| 2005/03/16 | 605 | 605 | 595 | 605 | 9,000 |
| 2005/03/15 | 600 | 600 | 600 | 600 | 5,000 |
| 2005/03/14 | 600 | 605 | 600 | 605 | 3,000 |
| 2005/03/11 | 607 | 607 | 603 | 605 | 13,000 |
| 2005/03/10 | 600 | 610 | 590 | 610 | 10,000 |
| 2005/03/09 | 590 | 599 | 590 | 590 | 11,000 |
| 2005/03/08 | 614 | 620 | 590 | 590 | 19,000 |
| 2005/03/07 | 645 | 645 | 620 | 620 | 7,000 |
| 2005/03/04 | 606 | 630 | 600 | 630 | 34,000 |
| 2005/03/03 | 655 | 655 | 616 | 616 | 18,000 |
| 2005/03/02 | 630 | 650 | 620 | 641 | 45,000 |
| 2005/03/01 | 619 | 630 | 591 | 620 | 36,000 |
| 2005/02/28 | 580 | 620 | 570 | 620 | 81,000 |
| 2005/02/25 | 572 | 572 | 553 | 570 | 46,000 |
| 2005/02/24 | 565 | 570 | 548 | 570 | 41,000 |
| 2005/02/23 | 548 | 570 | 537 | 570 | 58,000 |
| 2005/02/22 | 540 | 550 | 536 | 550 | 25,000 |
| 2005/02/21 | 528 | 550 | 512 | 550 | 165,000 |
| 2005/02/18 | 495 | 529 | 495 | 519 | 52,000 |
| 2005/02/17 | 525 | 530 | 519 | 519 | 63,000 |
| 2005/02/16 | 525 | 530 | 520 | 520 | 49,000 |
| 2005/02/15 | 489 | 505 | 489 | 505 | 66,000 |
| 2005/02/14 | 480 | 490 | 480 | 490 | 11,000 |
| 2005/02/10 | 473 | 475 | 472 | 475 | 12,000 |
| 2005/02/09 | 480 | 480 | 471 | 471 | 7,000 |
| 2005/02/08 | 485 | 485 | 479 | 480 | 7,000 |
| 2005/02/07 | 486 | 486 | 480 | 480 | 19,000 |
| 2005/02/04 | 466 | 490 | 466 | 481 | 58,000 |
| 2005/02/03 | 468 | 470 | 462 | 462 | 16,000 |
| 2005/02/02 | 458 | 465 | 453 | 465 | 18,000 |
| 2005/02/01 | 456 | 456 | 456 | 456 | 4,000 |
| 2005/01/31 | 459 | 459 | 456 | 456 | 9,000 |
| 2005/01/28 | 455 | 457 | 453 | 455 | 8,000 |
| 2005/01/27 | 456 | 457 | 450 | 457 | 14,000 |
| 2005/01/26 | 458 | 458 | 456 | 456 | 5,000 |
| 2005/01/25 | 465 | 465 | 460 | 460 | 4,000 |
| 2005/01/24 | 467 | 467 | 453 | 461 | 7,000 |
| 2005/01/21 | 457 | 457 | 457 | 457 | 2,000 |
| 2005/01/20 | 458 | 460 | 457 | 457 | 10,000 |
| 2005/01/19 | 469 | 470 | 458 | 458 | 12,000 |
| 2005/01/18 | 465 | 468 | 460 | 462 | 23,000 |
| 2005/01/17 | 445 | 465 | 445 | 465 | 23,000 |
| 2005/01/14 | 440 | 452 | 440 | 440 | 18,000 |
| 2005/01/13 | 435 | 435 | 426 | 427 | 11,000 |
| 2005/01/12 | 440 | 448 | 439 | 439 | 9,000 |
| 2005/01/11 | 440 | 442 | 440 | 440 | 25,000 |
| 2005/01/07 | 457 | 457 | 442 | 442 | 26,000 |
| 2005/01/06 | 445 | 455 | 445 | 455 | 12,000 |
| 2005/01/05 | 444 | 450 | 427 | 450 | 50,000 |
| 2005/01/04 | 456 | 456 | 441 | 450 | 15,000 |