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 |
|---|---|---|---|---|---|
| 2006/12/29 | 570 | 570 | 570 | 570 | 2,000 |
| 2006/12/28 | 573 | 583 | 570 | 570 | 4,000 |
| 2006/12/27 | 555 | 573 | 553 | 573 | 5,000 |
| 2006/12/26 | 569 | 569 | 552 | 555 | 16,000 |
| 2006/12/25 | 560 | 580 | 560 | 569 | 22,000 |
| 2006/12/22 | 572 | 575 | 570 | 575 | 4,000 |
| 2006/12/21 | 588 | 588 | 580 | 582 | 8,000 |
| 2006/12/20 | 590 | 595 | 580 | 595 | 44,000 |
| 2006/12/19 | 602 | 602 | 591 | 591 | 6,000 |
| 2006/12/18 | 602 | 602 | 602 | 602 | 4,000 |
| 2006/12/15 | 590 | 602 | 590 | 602 | 4,000 |
| 2006/12/14 | 619 | 619 | 590 | 590 | 27,000 |
| 2006/12/13 | 620 | 620 | 600 | 600 | 12,000 |
| 2006/12/12 | 638 | 638 | 626 | 638 | 7,000 |
| 2006/12/11 | 620 | 638 | 620 | 638 | 36,000 |
| 2006/12/08 | 618 | 618 | 618 | 618 | 1,000 |
| 2006/12/07 | 618 | 620 | 615 | 620 | 11,000 |
| 2006/12/06 | 625 | 625 | 620 | 620 | 10,000 |
| 2006/12/05 | 615 | 615 | 610 | 615 | 14,000 |
| 2006/12/04 | 620 | 620 | 620 | 620 | 1,000 |
| 2006/12/01 | 615 | 620 | 610 | 620 | 5,000 |
| 2006/11/30 | 620 | 630 | 620 | 630 | 2,000 |
| 2006/11/29 | 595 | 605 | 595 | 605 | 39,000 |
| 2006/11/28 | 582 | 598 | 582 | 586 | 41,000 |
| 2006/11/27 | 590 | 590 | 582 | 586 | 6,000 |
| 2006/11/24 | 607 | 611 | 591 | 599 | 9,000 |
| 2006/11/22 | 562 | 597 | 561 | 597 | 15,000 |
| 2006/11/21 | 610 | 610 | 558 | 585 | 31,000 |
| 2006/11/20 | 653 | 653 | 590 | 610 | 17,000 |
| 2006/11/15 | 690 | 690 | 690 | 690 | 2,000 |
| 2006/11/14 | 700 | 700 | 700 | 700 | 1,000 |
| 2006/11/13 | 700 | 700 | 700 | 700 | 2,000 |
| 2006/11/10 | 709 | 709 | 709 | 709 | 7,000 |
| 2006/11/07 | 700 | 705 | 700 | 705 | 3,000 |
| 2006/11/06 | 700 | 700 | 700 | 700 | 1,000 |
| 2006/11/02 | 702 | 709 | 702 | 709 | 3,000 |
| 2006/10/31 | 715 | 720 | 715 | 720 | 2,000 |
| 2006/10/26 | 715 | 715 | 715 | 715 | 1,000 |
| 2006/10/25 | 722 | 722 | 722 | 722 | 1,000 |
| 2006/10/24 | 705 | 712 | 700 | 712 | 9,000 |
| 2006/10/20 | 706 | 715 | 705 | 715 | 3,000 |
| 2006/10/19 | 706 | 725 | 706 | 725 | 4,000 |
| 2006/10/17 | 697 | 730 | 677 | 730 | 18,000 |
| 2006/10/16 | 710 | 710 | 710 | 710 | 1,000 |
| 2006/10/12 | 715 | 715 | 715 | 715 | 2,000 |
| 2006/10/10 | 730 | 730 | 720 | 720 | 3,000 |
| 2006/10/04 | 730 | 730 | 730 | 730 | 1,000 |
| 2006/10/03 | 730 | 730 | 730 | 730 | 1,000 |
| 2006/10/02 | 720 | 720 | 720 | 720 | 3,000 |
| 2006/09/29 | 740 | 740 | 740 | 740 | 1,000 |
| 2006/09/28 | 736 | 736 | 730 | 730 | 8,000 |
| 2006/09/27 | 745 | 745 | 745 | 745 | 1,000 |
| 2006/09/25 | 750 | 750 | 750 | 750 | 4,000 |
| 2006/09/22 | 750 | 750 | 750 | 750 | 3,000 |
| 2006/09/21 | 750 | 750 | 750 | 750 | 1,000 |
| 2006/09/20 | 759 | 760 | 759 | 760 | 2,000 |
| 2006/09/19 | 760 | 760 | 760 | 760 | 2,000 |
| 2006/09/15 | 780 | 780 | 762 | 769 | 4,000 |
| 2006/09/14 | 760 | 770 | 740 | 760 | 4,000 |
| 2006/09/13 | 761 | 775 | 761 | 775 | 2,000 |
| 2006/09/08 | 800 | 800 | 780 | 780 | 27,000 |
| 2006/09/05 | 800 | 809 | 800 | 806 | 19,000 |
| 2006/09/04 | 813 | 825 | 800 | 800 | 41,000 |
| 2006/09/01 | 809 | 814 | 809 | 814 | 19,000 |
| 2006/08/31 | 814 | 814 | 814 | 814 | 1,000 |
| 2006/08/30 | 810 | 810 | 810 | 810 | 3,000 |
| 2006/08/29 | 806 | 810 | 800 | 810 | 3,000 |
| 2006/08/28 | 816 | 816 | 816 | 816 | 1,000 |
| 2006/08/24 | 824 | 825 | 795 | 814 | 5,000 |
| 2006/08/23 | 800 | 820 | 800 | 815 | 31,000 |
| 2006/08/22 | 798 | 805 | 798 | 798 | 10,000 |
| 2006/08/21 | 800 | 800 | 800 | 800 | 1,000 |
| 2006/08/18 | 806 | 810 | 800 | 800 | 14,000 |
| 2006/08/17 | 815 | 815 | 800 | 806 | 18,000 |
| 2006/08/16 | 808 | 818 | 805 | 805 | 22,000 |
| 2006/08/15 | 785 | 805 | 785 | 805 | 20,000 |
| 2006/08/11 | 765 | 765 | 765 | 765 | 1,000 |
| 2006/08/10 | 755 | 785 | 755 | 785 | 5,000 |
| 2006/08/07 | 770 | 785 | 743 | 785 | 7,000 |
| 2006/08/04 | 800 | 800 | 800 | 800 | 4,000 |
| 2006/08/03 | 798 | 806 | 798 | 805 | 37,000 |
| 2006/08/02 | 780 | 795 | 780 | 795 | 10,000 |
| 2006/08/01 | 780 | 785 | 780 | 780 | 12,000 |
| 2006/07/31 | 760 | 780 | 760 | 765 | 6,000 |
| 2006/07/28 | 740 | 740 | 740 | 740 | 3,000 |
| 2006/07/26 | 740 | 740 | 740 | 740 | 1,000 |
| 2006/07/25 | 750 | 750 | 750 | 750 | 2,000 |
| 2006/07/24 | 730 | 750 | 730 | 750 | 2,000 |
| 2006/07/21 | 765 | 765 | 755 | 755 | 2,000 |
| 2006/07/20 | 730 | 755 | 730 | 755 | 23,000 |
| 2006/07/19 | 724 | 725 | 720 | 720 | 32,000 |
| 2006/07/18 | 735 | 735 | 725 | 725 | 14,000 |
| 2006/07/14 | 770 | 770 | 750 | 755 | 5,000 |
| 2006/07/13 | 765 | 778 | 765 | 778 | 5,000 |
| 2006/07/12 | 786 | 795 | 760 | 780 | 17,000 |
| 2006/07/11 | 779 | 810 | 779 | 806 | 49,000 |
| 2006/07/10 | 747 | 765 | 747 | 765 | 43,000 |
| 2006/07/07 | 740 | 746 | 740 | 742 | 28,000 |
| 2006/07/06 | 730 | 740 | 730 | 740 | 26,000 |
| 2006/07/05 | 720 | 731 | 715 | 730 | 33,000 |
| 2006/07/04 | 707 | 720 | 698 | 720 | 22,000 |
| 2006/07/03 | 671 | 685 | 671 | 682 | 16,000 |
| 2006/06/30 | 650 | 662 | 645 | 662 | 28,000 |
| 2006/06/29 | 635 | 650 | 635 | 635 | 10,000 |
| 2006/06/28 | 625 | 625 | 620 | 620 | 4,000 |
| 2006/06/27 | 629 | 630 | 625 | 625 | 11,000 |
| 2006/06/26 | 615 | 615 | 615 | 615 | 1,000 |
| 2006/06/23 | 614 | 614 | 610 | 610 | 7,000 |
| 2006/06/22 | 611 | 615 | 610 | 614 | 15,000 |
| 2006/06/21 | 598 | 601 | 598 | 601 | 6,000 |
| 2006/06/20 | 591 | 599 | 591 | 598 | 8,000 |
| 2006/06/19 | 592 | 600 | 587 | 587 | 35,000 |
| 2006/06/16 | 601 | 620 | 590 | 590 | 59,000 |
| 2006/06/15 | 565 | 590 | 565 | 590 | 10,000 |
| 2006/06/14 | 580 | 580 | 551 | 573 | 19,000 |
| 2006/06/13 | 600 | 610 | 590 | 594 | 12,000 |
| 2006/06/12 | 598 | 603 | 590 | 600 | 19,000 |
| 2006/06/09 | 626 | 628 | 530 | 598 | 125,000 |
| 2006/06/08 | 660 | 660 | 630 | 630 | 15,000 |
| 2006/06/07 | 650 | 695 | 650 | 677 | 20,000 |
| 2006/06/06 | 699 | 700 | 640 | 645 | 110,000 |
| 2006/06/05 | 680 | 680 | 680 | 680 | 2,000 |
| 2006/06/02 | 700 | 700 | 680 | 680 | 22,000 |
| 2006/06/01 | 710 | 710 | 695 | 695 | 5,000 |
| 2006/05/31 | 713 | 713 | 700 | 700 | 18,000 |
| 2006/05/30 | 708 | 713 | 707 | 713 | 4,000 |
| 2006/05/29 | 707 | 725 | 707 | 725 | 2,000 |
| 2006/05/26 | 726 | 726 | 726 | 726 | 1,000 |
| 2006/05/25 | 735 | 738 | 725 | 725 | 5,000 |
| 2006/05/24 | 733 | 733 | 733 | 733 | 1,000 |
| 2006/05/23 | 726 | 726 | 724 | 724 | 2,000 |
| 2006/05/22 | 700 | 740 | 691 | 740 | 16,000 |
| 2006/05/19 | 700 | 700 | 680 | 700 | 11,000 |
| 2006/05/18 | 710 | 710 | 708 | 708 | 46,000 |
| 2006/05/17 | 720 | 720 | 715 | 715 | 6,000 |
| 2006/05/16 | 725 | 725 | 716 | 720 | 9,000 |
| 2006/05/15 | 739 | 739 | 720 | 738 | 10,000 |
| 2006/05/12 | 725 | 725 | 725 | 725 | 1,000 |
| 2006/05/10 | 740 | 740 | 716 | 725 | 9,000 |
| 2006/05/09 | 745 | 745 | 740 | 740 | 9,000 |
| 2006/05/08 | 743 | 743 | 743 | 743 | 1,000 |
| 2006/05/02 | 748 | 748 | 748 | 748 | 2,000 |
| 2006/05/01 | 740 | 741 | 740 | 740 | 4,000 |
| 2006/04/24 | 742 | 742 | 735 | 735 | 55,000 |
| 2006/04/21 | 743 | 743 | 743 | 743 | 2,000 |
| 2006/04/20 | 745 | 745 | 744 | 744 | 2,000 |
| 2006/04/19 | 745 | 750 | 744 | 750 | 16,000 |
| 2006/04/18 | 750 | 750 | 749 | 750 | 14,000 |
| 2006/04/17 | 750 | 750 | 749 | 749 | 21,000 |
| 2006/04/14 | 749 | 750 | 749 | 750 | 3,000 |
| 2006/04/13 | 749 | 750 | 742 | 750 | 21,000 |
| 2006/04/12 | 751 | 751 | 749 | 749 | 12,000 |
| 2006/04/11 | 760 | 760 | 759 | 759 | 9,000 |
| 2006/04/10 | 760 | 770 | 760 | 760 | 22,000 |
| 2006/04/07 | 759 | 760 | 755 | 755 | 8,000 |
| 2006/04/06 | 755 | 760 | 753 | 760 | 7,000 |
| 2006/04/05 | 755 | 755 | 746 | 751 | 24,000 |
| 2006/04/04 | 754 | 755 | 754 | 755 | 20,000 |
| 2006/04/03 | 741 | 750 | 740 | 750 | 14,000 |
| 2006/03/31 | 740 | 741 | 738 | 741 | 7,000 |
| 2006/03/30 | 735 | 738 | 721 | 721 | 11,000 |
| 2006/03/29 | 708 | 720 | 708 | 720 | 4,000 |
| 2006/03/28 | 709 | 720 | 709 | 720 | 9,000 |
| 2006/03/27 | 700 | 709 | 700 | 708 | 16,000 |
| 2006/03/24 | 700 | 700 | 700 | 700 | 4,000 |
| 2006/03/23 | 705 | 705 | 705 | 705 | 3,000 |
| 2006/03/22 | 690 | 695 | 670 | 695 | 17,000 |
| 2006/03/20 | 693 | 695 | 680 | 680 | 22,000 |
| 2006/03/17 | 695 | 695 | 695 | 695 | 3,000 |
| 2006/03/16 | 702 | 702 | 700 | 700 | 7,000 |
| 2006/03/15 | 715 | 715 | 715 | 715 | 2,000 |
| 2006/03/14 | 720 | 720 | 710 | 710 | 10,000 |
| 2006/03/13 | 705 | 710 | 705 | 710 | 2,000 |
| 2006/03/10 | 700 | 705 | 700 | 705 | 4,000 |
| 2006/03/09 | 695 | 695 | 688 | 688 | 5,000 |
| 2006/03/08 | 700 | 720 | 690 | 720 | 7,000 |
| 2006/03/07 | 709 | 709 | 697 | 697 | 4,000 |
| 2006/03/06 | 685 | 699 | 685 | 699 | 8,000 |
| 2006/03/03 | 702 | 710 | 700 | 710 | 6,000 |
| 2006/03/02 | 730 | 733 | 730 | 730 | 4,000 |
| 2006/03/01 | 740 | 740 | 731 | 731 | 7,000 |
| 2006/02/28 | 740 | 740 | 738 | 740 | 13,000 |
| 2006/02/27 | 735 | 750 | 735 | 750 | 6,000 |
| 2006/02/24 | 730 | 730 | 721 | 730 | 3,000 |
| 2006/02/23 | 706 | 726 | 706 | 720 | 11,000 |
| 2006/02/22 | 691 | 715 | 691 | 705 | 14,000 |
| 2006/02/21 | 669 | 669 | 645 | 660 | 20,000 |
| 2006/02/20 | 712 | 712 | 680 | 680 | 32,000 |
| 2006/02/17 | 715 | 715 | 712 | 712 | 11,000 |
| 2006/02/16 | 715 | 718 | 715 | 718 | 6,000 |
| 2006/02/15 | 721 | 730 | 715 | 715 | 19,000 |
| 2006/02/14 | 750 | 753 | 713 | 713 | 69,000 |
| 2006/02/13 | 754 | 757 | 754 | 756 | 12,000 |
| 2006/02/10 | 791 | 791 | 785 | 785 | 4,000 |
| 2006/02/08 | 792 | 799 | 792 | 792 | 4,000 |
| 2006/02/07 | 796 | 798 | 790 | 790 | 13,000 |
| 2006/02/06 | 791 | 800 | 791 | 800 | 10,000 |
| 2006/02/03 | 799 | 800 | 799 | 800 | 5,000 |
| 2006/02/02 | 803 | 805 | 791 | 791 | 10,000 |
| 2006/02/01 | 815 | 815 | 805 | 805 | 8,000 |
| 2006/01/31 | 836 | 836 | 820 | 820 | 10,000 |
| 2006/01/30 | 820 | 839 | 820 | 823 | 35,000 |
| 2006/01/27 | 781 | 810 | 781 | 810 | 25,000 |
| 2006/01/26 | 765 | 774 | 765 | 774 | 4,000 |
| 2006/01/25 | 755 | 765 | 755 | 760 | 6,000 |
| 2006/01/24 | 758 | 779 | 741 | 753 | 18,000 |
| 2006/01/23 | 790 | 790 | 758 | 758 | 7,000 |
| 2006/01/20 | 779 | 791 | 779 | 791 | 13,000 |
| 2006/01/19 | 741 | 799 | 741 | 799 | 17,000 |
| 2006/01/18 | 805 | 805 | 761 | 780 | 19,000 |
| 2006/01/17 | 822 | 828 | 805 | 813 | 22,000 |
| 2006/01/16 | 808 | 812 | 805 | 809 | 32,000 |
| 2006/01/13 | 806 | 820 | 802 | 804 | 12,000 |
| 2006/01/12 | 819 | 829 | 818 | 826 | 7,000 |
| 2006/01/11 | 835 | 838 | 815 | 820 | 13,000 |
| 2006/01/10 | 831 | 845 | 815 | 829 | 37,000 |
| 2006/01/06 | 801 | 829 | 800 | 829 | 37,000 |
| 2006/01/05 | 768 | 800 | 768 | 800 | 35,000 |
| 2006/01/04 | 768 | 770 | 763 | 768 | 17,000 |