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 |
|---|---|---|---|---|---|
| 2008/12/30 | 132 | 132 | 124 | 124 | 30,000 |
| 2008/12/29 | 125 | 129 | 125 | 125 | 11,000 |
| 2008/12/26 | 120 | 131 | 120 | 131 | 40,000 |
| 2008/12/25 | 120 | 122 | 115 | 122 | 13,000 |
| 2008/12/24 | 108 | 123 | 107 | 113 | 27,000 |
| 2008/12/22 | 105 | 108 | 104 | 108 | 28,000 |
| 2008/12/19 | 104 | 111 | 104 | 110 | 38,000 |
| 2008/12/18 | 107 | 115 | 107 | 114 | 58,000 |
| 2008/12/17 | 121 | 122 | 108 | 113 | 93,000 |
| 2008/12/16 | 132 | 135 | 128 | 131 | 45,000 |
| 2008/12/15 | 132 | 132 | 130 | 132 | 10,000 |
| 2008/12/12 | 134 | 134 | 131 | 131 | 3,000 |
| 2008/12/11 | 129 | 131 | 129 | 131 | 11,000 |
| 2008/12/10 | 131 | 133 | 131 | 133 | 32,000 |
| 2008/12/09 | 129 | 129 | 129 | 129 | 11,000 |
| 2008/12/08 | 130 | 132 | 125 | 129 | 21,000 |
| 2008/12/05 | 135 | 135 | 130 | 132 | 43,000 |
| 2008/12/04 | 139 | 139 | 132 | 135 | 31,000 |
| 2008/12/03 | 139 | 139 | 139 | 139 | 6,000 |
| 2008/12/02 | 141 | 141 | 140 | 140 | 3,000 |
| 2008/12/01 | 142 | 142 | 140 | 141 | 16,000 |
| 2008/11/28 | 141 | 141 | 140 | 141 | 32,000 |
| 2008/11/27 | 144 | 144 | 138 | 138 | 82,000 |
| 2008/11/26 | 144 | 145 | 144 | 145 | 7,000 |
| 2008/11/25 | 143 | 143 | 142 | 142 | 4,000 |
| 2008/11/21 | 140 | 140 | 137 | 138 | 17,000 |
| 2008/11/20 | 140 | 140 | 139 | 140 | 7,000 |
| 2008/11/19 | 140 | 140 | 140 | 140 | 2,000 |
| 2008/11/18 | 140 | 140 | 140 | 140 | 4,000 |
| 2008/11/17 | 146 | 146 | 135 | 142 | 26,000 |
| 2008/11/14 | 145 | 145 | 139 | 141 | 25,000 |
| 2008/11/13 | 141 | 142 | 136 | 139 | 33,000 |
| 2008/11/12 | 150 | 150 | 140 | 144 | 25,000 |
| 2008/11/11 | 154 | 154 | 152 | 152 | 10,000 |
| 2008/11/10 | 156 | 156 | 154 | 154 | 16,000 |
| 2008/11/07 | 152 | 155 | 151 | 154 | 23,000 |
| 2008/11/06 | 165 | 165 | 158 | 160 | 40,000 |
| 2008/11/05 | 168 | 170 | 160 | 170 | 46,000 |
| 2008/11/04 | 170 | 170 | 165 | 165 | 8,000 |
| 2008/10/31 | 168 | 168 | 165 | 165 | 6,000 |
| 2008/10/30 | 165 | 167 | 161 | 161 | 4,000 |
| 2008/10/29 | 165 | 165 | 165 | 165 | 2,000 |
| 2008/10/28 | 168 | 168 | 160 | 160 | 8,000 |
| 2008/10/27 | 175 | 175 | 170 | 170 | 3,000 |
| 2008/10/24 | 173 | 173 | 168 | 168 | 15,000 |
| 2008/10/23 | 176 | 176 | 170 | 170 | 21,000 |
| 2008/10/22 | 185 | 187 | 182 | 182 | 6,000 |
| 2008/10/21 | 195 | 195 | 195 | 195 | 2,000 |
| 2008/10/17 | 192 | 192 | 192 | 192 | 5,000 |
| 2008/10/16 | 199 | 199 | 187 | 188 | 10,000 |
| 2008/10/15 | 199 | 199 | 197 | 197 | 2,000 |
| 2008/10/14 | 195 | 195 | 192 | 192 | 3,000 |
| 2008/10/09 | 200 | 200 | 170 | 180 | 10,000 |
| 2008/10/08 | 200 | 206 | 200 | 200 | 8,000 |
| 2008/10/07 | 205 | 205 | 205 | 205 | 3,000 |
| 2008/10/06 | 255 | 255 | 255 | 255 | 1,000 |
| 2008/10/03 | 270 | 270 | 265 | 265 | 3,000 |
| 2008/10/02 | 270 | 270 | 270 | 270 | 2,000 |
| 2008/10/01 | 271 | 271 | 271 | 271 | 1,000 |
| 2008/09/30 | 295 | 295 | 271 | 271 | 3,000 |
| 2008/09/26 | 275 | 275 | 270 | 270 | 2,000 |
| 2008/09/19 | 255 | 255 | 255 | 255 | 3,000 |
| 2008/09/17 | 260 | 260 | 260 | 260 | 3,000 |
| 2008/09/16 | 281 | 281 | 235 | 235 | 6,000 |
| 2008/09/11 | 292 | 292 | 291 | 291 | 5,000 |
| 2008/09/09 | 290 | 290 | 290 | 290 | 1,000 |
| 2008/09/05 | 289 | 289 | 280 | 280 | 2,000 |
| 2008/09/04 | 293 | 293 | 293 | 293 | 1,000 |
| 2008/09/02 | 290 | 290 | 290 | 290 | 2,000 |
| 2008/08/29 | 309 | 309 | 300 | 300 | 4,000 |
| 2008/08/27 | 291 | 291 | 291 | 291 | 1,000 |
| 2008/08/22 | 295 | 295 | 295 | 295 | 1,000 |
| 2008/08/21 | 295 | 295 | 295 | 295 | 1,000 |
| 2008/08/20 | 291 | 296 | 291 | 296 | 3,000 |
| 2008/08/19 | 289 | 293 | 288 | 293 | 10,000 |
| 2008/08/04 | 333 | 333 | 319 | 319 | 3,000 |
| 2008/08/01 | 318 | 318 | 318 | 318 | 1,000 |
| 2008/07/31 | 302 | 335 | 296 | 334 | 9,000 |
| 2008/07/30 | 295 | 297 | 295 | 297 | 3,000 |
| 2008/07/28 | 310 | 310 | 310 | 310 | 1,000 |
| 2008/07/16 | 300 | 300 | 296 | 296 | 5,000 |
| 2008/07/04 | 299 | 299 | 299 | 299 | 2,000 |
| 2008/07/03 | 300 | 300 | 290 | 290 | 3,000 |
| 2008/07/02 | 300 | 300 | 300 | 300 | 1,000 |
| 2008/07/01 | 302 | 302 | 300 | 300 | 4,000 |
| 2008/06/30 | 329 | 329 | 310 | 310 | 17,000 |
| 2008/06/26 | 320 | 320 | 320 | 320 | 3,000 |
| 2008/06/24 | 330 | 330 | 330 | 330 | 1,000 |
| 2008/06/20 | 329 | 329 | 329 | 329 | 1,000 |
| 2008/06/19 | 325 | 325 | 325 | 325 | 3,000 |
| 2008/06/17 | 325 | 325 | 325 | 325 | 1,000 |
| 2008/06/11 | 333 | 333 | 333 | 333 | 1,000 |
| 2008/06/04 | 344 | 344 | 344 | 344 | 1,000 |
| 2008/06/02 | 340 | 340 | 340 | 340 | 1,000 |
| 2008/05/30 | 325 | 325 | 325 | 325 | 3,000 |
| 2008/05/28 | 319 | 319 | 319 | 319 | 1,000 |
| 2008/05/22 | 315 | 315 | 315 | 315 | 2,000 |
| 2008/05/20 | 320 | 320 | 320 | 320 | 3,000 |
| 2008/05/15 | 313 | 313 | 313 | 313 | 2,000 |
| 2008/05/14 | 304 | 304 | 304 | 304 | 1,000 |
| 2008/05/02 | 318 | 318 | 318 | 318 | 2,000 |
| 2008/05/01 | 304 | 304 | 304 | 304 | 1,000 |
| 2008/04/30 | 319 | 319 | 319 | 319 | 2,000 |
| 2008/04/21 | 303 | 303 | 303 | 303 | 1,000 |
| 2008/04/14 | 296 | 296 | 295 | 295 | 3,000 |
| 2008/04/10 | 297 | 297 | 297 | 297 | 1,000 |
| 2008/04/08 | 300 | 300 | 300 | 300 | 1,000 |
| 2008/04/07 | 296 | 296 | 296 | 296 | 1,000 |
| 2008/04/04 | 305 | 306 | 301 | 306 | 3,000 |
| 2008/04/02 | 301 | 301 | 301 | 301 | 1,000 |
| 2008/04/01 | 301 | 301 | 301 | 301 | 1,000 |
| 2008/03/31 | 305 | 305 | 305 | 305 | 3,000 |
| 2008/03/27 | 290 | 290 | 285 | 285 | 9,000 |
| 2008/03/25 | 302 | 302 | 290 | 290 | 10,000 |
| 2008/03/24 | 309 | 311 | 309 | 311 | 8,000 |
| 2008/03/18 | 300 | 300 | 300 | 300 | 1,000 |
| 2008/03/17 | 320 | 320 | 320 | 320 | 2,000 |
| 2008/03/14 | 320 | 320 | 320 | 320 | 3,000 |
| 2008/03/13 | 325 | 325 | 320 | 320 | 11,000 |
| 2008/03/06 | 350 | 350 | 350 | 350 | 1,000 |
| 2008/03/05 | 350 | 350 | 350 | 350 | 1,000 |
| 2008/03/04 | 359 | 359 | 359 | 359 | 1,000 |
| 2008/03/03 | 339 | 339 | 334 | 334 | 3,000 |
| 2008/02/29 | 360 | 370 | 349 | 349 | 10,000 |
| 2008/02/28 | 355 | 355 | 335 | 335 | 12,000 |
| 2008/02/27 | 340 | 340 | 335 | 335 | 2,000 |
| 2008/02/26 | 347 | 347 | 345 | 345 | 21,000 |
| 2008/02/22 | 350 | 350 | 347 | 347 | 4,000 |
| 2008/02/21 | 350 | 350 | 350 | 350 | 2,000 |
| 2008/02/19 | 360 | 360 | 355 | 355 | 9,000 |
| 2008/02/18 | 360 | 360 | 360 | 360 | 1,000 |
| 2008/02/14 | 360 | 360 | 360 | 360 | 1,000 |
| 2008/02/13 | 360 | 360 | 355 | 360 | 4,000 |
| 2008/02/05 | 385 | 385 | 385 | 385 | 1,000 |
| 2008/02/04 | 400 | 400 | 400 | 400 | 1,000 |
| 2008/01/31 | 397 | 397 | 397 | 397 | 2,000 |
| 2008/01/24 | 376 | 377 | 376 | 377 | 2,000 |
| 2008/01/22 | 377 | 377 | 376 | 376 | 3,000 |
| 2008/01/18 | 406 | 406 | 402 | 402 | 2,000 |
| 2008/01/17 | 396 | 422 | 396 | 407 | 9,000 |
| 2008/01/16 | 396 | 396 | 376 | 376 | 3,000 |
| 2008/01/15 | 376 | 396 | 376 | 396 | 2,000 |
| 2008/01/09 | 365 | 375 | 365 | 375 | 12,000 |
| 2008/01/08 | 400 | 400 | 400 | 400 | 4,000 |
| 2008/01/04 | 405 | 405 | 405 | 405 | 1,000 |