日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2010/12/30 174 174 169 174 28,000
2010/12/29 170 171 170 170 3,000
2010/12/28 167 170 167 170 6,000
2010/12/27 177 177 165 165 4,000
2010/12/24 168 170 168 170 12,000
2010/12/22 163 164 163 164 4,000
2010/12/21 165 165 165 165 3,000
2010/12/20 0 0 0 165 0
2010/12/17 166 166 165 165 6,000
2010/12/16 165 165 164 165 6,000
2010/12/15 169 170 169 170 8,000
2010/12/14 165 168 165 166 10,000
2010/12/13 163 165 163 165 8,000
2010/12/10 170 170 163 163 20,000
2010/12/09 170 170 169 170 7,000
2010/12/08 166 170 166 170 7,000
2010/12/07 165 165 165 165 6,000
2010/12/06 165 165 165 165 5,000
2010/12/03 165 165 165 165 14,000
2010/12/02 165 165 165 165 13,000
2010/12/01 167 167 165 165 12,000
2010/11/30 165 165 165 165 18,000
2010/11/29 162 162 160 160 6,000
2010/11/26 162 162 158 160 13,000
2010/11/25 157 157 157 157 9,000
2010/11/24 151 151 151 151 3,000
2010/11/22 153 153 151 151 6,000
2010/11/19 151 151 151 151 1,000
2010/11/18 152 152 150 150 7,000
2010/11/17 150 150 150 150 4,000
2010/11/16 0 0 0 150 0
2010/11/15 0 0 0 150 0
2010/11/12 0 0 0 150 0
2010/11/11 146 150 146 150 3,000
2010/11/10 150 151 150 151 7,000
2010/11/09 149 149 149 149 1,000
2010/11/08 0 0 0 150 0
2010/11/05 150 150 150 150 1,000
2010/11/04 148 148 148 148 2,000
2010/11/02 0 0 0 146 0
2010/11/01 0 0 0 146 0
2010/10/29 146 146 146 146 5,000
2010/10/28 145 145 145 145 2,000
2010/10/27 145 145 145 145 2,000
2010/10/26 146 149 146 149 4,000
2010/10/25 0 0 0 143 0
2010/10/22 0 0 0 143 0
2010/10/21 0 0 0 143 0
2010/10/20 0 0 0 143 0
2010/10/19 0 0 0 143 0
2010/10/18 0 0 0 143 0
2010/10/15 0 0 0 143 0
2010/10/14 143 143 143 143 2,000
2010/10/13 144 144 143 143 14,000
2010/10/12 146 148 146 148 4,000
2010/10/08 145 145 145 145 1,000
2010/10/07 0 0 0 145 0
2010/10/06 0 0 0 145 0
2010/10/05 0 0 0 145 0
2010/10/04 148 148 145 145 7,000
2010/10/01 146 147 146 146 8,000
2010/09/30 150 150 147 147 6,000
2010/09/29 148 148 148 148 2,000
2010/09/28 149 149 149 149 2,000
2010/09/27 150 150 150 150 1,000
2010/09/24 0 0 0 148 0
2010/09/22 148 148 148 148 1,000
2010/09/21 146 146 146 146 2,000
2010/09/17 0 0 0 149 0
2010/09/16 0 0 0 149 0
2010/09/15 149 149 149 149 6,000
2010/09/14 154 154 154 154 1,000
2010/09/13 153 153 152 152 5,000
2010/09/10 0 0 0 155 0
2010/09/09 0 0 0 155 0
2010/09/08 0 0 0 155 0
2010/09/07 155 155 155 155 1,000
2010/09/06 0 0 0 157 0
2010/09/03 157 157 157 157 2,000
2010/09/02 0 0 0 153 0
2010/09/01 0 0 0 153 0
2010/08/31 153 153 153 153 4,000
2010/08/30 157 157 157 157 5,000
2010/08/27 159 159 159 159 1,000
2010/08/26 0 0 0 156 0
2010/08/25 0 0 0 156 0
2010/08/24 156 156 156 156 1,000
2010/08/23 148 148 148 148 1,000
2010/08/20 148 151 148 151 3,000
2010/08/19 147 147 147 147 1,000
2010/08/18 0 0 0 151 0
2010/08/17 0 0 0 151 0
2010/08/16 0 0 0 151 0
2010/08/13 0 0 0 151 0
2010/08/12 151 151 151 151 1,000
2010/08/11 0 0 0 155 0
2010/08/10 155 155 155 155 1,000
2010/08/09 0 0 0 155 0
2010/08/06 0 0 0 155 0
2010/08/05 0 0 0 155 0
2010/08/04 160 160 155 155 7,000
2010/08/03 159 159 159 159 3,000
2010/08/02 157 158 157 158 3,000
2010/07/30 160 160 157 157 10,000
2010/07/29 160 160 160 160 1,000
2010/07/28 160 160 160 160 4,000
2010/07/27 158 158 157 157 4,000
2010/07/26 162 162 158 158 3,000
2010/07/23 158 160 158 160 6,000
2010/07/22 0 0 0 162 0
2010/07/21 160 162 160 162 2,000
2010/07/20 0 0 0 159 0
2010/07/16 159 159 159 159 1,000
2010/07/15 0 0 0 162 0
2010/07/14 162 162 162 162 3,000
2010/07/13 160 160 160 160 2,000
2010/07/12 0 0 0 165 0
2010/07/09 165 165 165 165 1,000
2010/07/08 170 170 163 163 24,000
2010/07/07 174 177 173 173 10,000
2010/07/06 177 177 177 177 3,000
2010/07/05 170 180 170 180 13,000
2010/07/02 178 178 170 170 5,000
2010/07/01 0 0 0 170 0
2010/06/30 170 170 170 170 10,000
2010/06/29 180 180 175 175 13,000
2010/06/28 180 180 180 180 2,000
2010/06/25 170 170 170 170 2,000
2010/06/24 0 0 0 170 0
2010/06/23 0 0 0 170 0
2010/06/22 0 0 0 170 0
2010/06/21 175 175 170 170 4,000
2010/06/18 0 0 0 160 0
2010/06/17 0 0 0 160 0
2010/06/16 160 160 160 160 2,000
2010/06/15 161 161 161 161 1,000
2010/06/14 0 0 0 162 0
2010/06/11 162 162 162 162 1,000
2010/06/10 0 0 0 164 0
2010/06/09 0 0 0 164 0
2010/06/08 164 164 164 164 1,000
2010/06/07 175 176 168 169 21,000
2010/06/04 174 175 169 172 14,000
2010/06/03 174 175 174 174 34,000
2010/06/02 170 172 170 172 4,000
2010/06/01 171 171 171 171 1,000
2010/05/31 174 175 174 175 12,000
2010/05/28 173 173 173 173 3,000
2010/05/27 172 172 172 172 3,000
2010/05/26 166 171 166 171 2,000
2010/05/25 168 168 167 167 4,000
2010/05/24 173 173 167 172 4,000
2010/05/21 175 175 165 165 3,000
2010/05/20 175 175 170 175 4,000
2010/05/19 172 172 172 172 4,000
2010/05/18 175 175 163 172 12,000
2010/05/17 173 175 173 175 3,000
2010/05/14 178 178 177 177 10,000
2010/05/13 177 177 176 177 10,000
2010/05/12 170 174 170 174 39,000
2010/05/11 175 176 170 170 7,000
2010/05/10 166 173 166 173 13,000
2010/05/07 171 172 166 166 9,000
2010/05/06 173 174 171 172 15,000
2010/04/30 174 175 174 174 29,000
2010/04/28 162 170 162 170 14,000
2010/04/27 160 163 160 163 6,000
2010/04/26 159 160 159 160 24,000
2010/04/23 157 157 157 157 1,000
2010/04/22 156 163 156 156 15,000
2010/04/21 0 0 0 156 0
2010/04/20 164 164 156 156 23,000
2010/04/19 164 164 164 164 1,000
2010/04/16 164 164 164 164 12,000
2010/04/15 166 166 165 165 8,000
2010/04/14 167 168 167 168 4,000
2010/04/13 169 169 165 165 5,000
2010/04/12 168 168 168 168 5,000
2010/04/09 165 165 165 165 1,000
2010/04/08 165 165 165 165 1,000
2010/04/07 165 165 165 165 5,000
2010/04/06 165 165 165 165 1,000
2010/04/05 163 165 163 163 3,000
2010/04/02 169 169 163 163 4,000
2010/04/01 165 165 164 164 7,000
2010/03/31 162 162 160 162 13,000
2010/03/30 153 159 153 156 5,000
2010/03/29 151 151 151 151 2,000
2010/03/26 149 150 149 150 6,000
2010/03/25 146 147 146 147 3,000
2010/03/24 147 148 147 148 8,000
2010/03/23 148 149 148 149 8,000
2010/03/19 149 149 146 146 4,000
2010/03/18 148 148 148 148 2,000
2010/03/17 146 147 146 147 3,000
2010/03/16 149 149 147 147 4,000
2010/03/15 147 149 147 149 2,000
2010/03/12 146 150 146 150 2,000
2010/03/11 149 149 148 148 5,000
2010/03/08 146 146 146 146 1,000
2010/03/04 149 149 149 149 3,000
2010/03/03 144 144 144 144 11,000
2010/03/02 149 149 149 149 1,000
2010/02/26 141 154 141 153 11,000
2010/02/24 141 141 141 141 1,000
2010/02/23 145 145 145 145 12,000
2010/02/19 142 142 142 142 3,000
2010/02/17 142 142 142 142 2,000
2010/02/16 142 142 142 142 5,000
2010/02/08 140 140 140 140 5,000
2010/02/05 143 143 140 140 5,000
2010/02/04 143 143 143 143 1,000
2010/02/03 143 143 143 143 2,000
2010/02/02 143 143 143 143 2,000
2010/02/01 145 145 145 145 5,000
2010/01/29 148 148 148 148 6,000
2010/01/28 149 149 147 149 3,000
2010/01/25 147 148 147 148 2,000
2010/01/22 151 151 151 151 1,000
2010/01/21 147 147 147 147 4,000
2010/01/19 150 152 149 152 12,000
2010/01/18 153 153 153 153 3,000
2010/01/15 152 152 152 152 5,000
2010/01/14 150 150 150 150 1,000
2010/01/13 152 153 152 153 5,000
2010/01/12 148 149 148 149 4,000
2010/01/08 150 151 148 151 6,000
2010/01/05 152 152 150 150 3,000
2010/01/04 152 152 152 152 3,000

このページの先頭へ