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 |
---|---|---|---|---|---|
2013/12/30 | 291 | 309 | 291 | 305 | 43,000 |
2013/12/27 | 280 | 288 | 280 | 283 | 22,000 |
2013/12/26 | 280 | 283 | 276 | 276 | 9,000 |
2013/12/25 | 276 | 283 | 267 | 280 | 65,000 |
2013/12/24 | 275 | 292 | 275 | 278 | 75,000 |
2013/12/20 | 270 | 271 | 269 | 269 | 36,000 |
2013/12/19 | 269 | 277 | 260 | 269 | 38,000 |
2013/12/18 | 259 | 269 | 258 | 265 | 23,000 |
2013/12/17 | 259 | 267 | 255 | 255 | 34,000 |
2013/12/16 | 265 | 273 | 261 | 263 | 111,000 |
2013/12/13 | 245 | 307 | 245 | 307 | 73,000 |
2013/12/12 | 243 | 252 | 243 | 246 | 33,000 |
2013/12/11 | 237 | 243 | 237 | 243 | 15,000 |
2013/12/10 | 238 | 239 | 235 | 239 | 21,000 |
2013/12/09 | 250 | 251 | 234 | 234 | 104,000 |
2013/12/06 | 222 | 226 | 222 | 226 | 8,000 |
2013/12/05 | 224 | 224 | 224 | 224 | 4,000 |
2013/12/04 | 223 | 223 | 222 | 223 | 7,000 |
2013/12/03 | 227 | 227 | 224 | 224 | 8,000 |
2013/11/29 | 226 | 226 | 225 | 225 | 10,000 |
2013/11/28 | 226 | 229 | 225 | 229 | 13,000 |
2013/11/27 | 228 | 228 | 228 | 228 | 1,000 |
2013/11/26 | 224 | 225 | 224 | 225 | 7,000 |
2013/11/25 | 224 | 224 | 224 | 224 | 2,000 |
2013/11/22 | 224 | 224 | 224 | 224 | 1,000 |
2013/11/21 | 224 | 224 | 224 | 224 | 1,000 |
2013/11/19 | 226 | 226 | 224 | 224 | 3,000 |
2013/11/15 | 229 | 230 | 223 | 223 | 17,000 |
2013/11/13 | 222 | 225 | 222 | 225 | 6,000 |
2013/11/11 | 222 | 222 | 222 | 222 | 1,000 |
2013/11/06 | 222 | 223 | 222 | 223 | 5,000 |
2013/11/05 | 227 | 227 | 225 | 225 | 11,000 |
2013/11/01 | 229 | 229 | 225 | 225 | 5,000 |
2013/10/31 | 229 | 232 | 226 | 226 | 14,000 |
2013/10/30 | 229 | 233 | 229 | 233 | 11,000 |
2013/10/29 | 224 | 226 | 224 | 226 | 2,000 |
2013/10/28 | 228 | 228 | 228 | 228 | 1,000 |
2013/10/25 | 227 | 227 | 227 | 227 | 3,000 |
2013/10/24 | 227 | 227 | 227 | 227 | 5,000 |
2013/10/22 | 225 | 225 | 225 | 225 | 3,000 |
2013/10/21 | 223 | 223 | 221 | 221 | 2,000 |
2013/10/18 | 225 | 226 | 225 | 226 | 3,000 |
2013/10/11 | 225 | 225 | 224 | 224 | 3,000 |
2013/10/10 | 226 | 230 | 225 | 225 | 6,000 |
2013/10/09 | 220 | 220 | 220 | 220 | 3,000 |
2013/10/08 | 216 | 220 | 216 | 220 | 8,000 |
2013/10/07 | 216 | 218 | 216 | 218 | 2,000 |
2013/10/04 | 223 | 223 | 219 | 219 | 8,000 |
2013/10/03 | 223 | 225 | 219 | 221 | 12,000 |
2013/10/02 | 235 | 235 | 226 | 228 | 10,000 |
2013/10/01 | 230 | 230 | 230 | 230 | 1,000 |
2013/09/30 | 230 | 230 | 230 | 230 | 5,000 |
2013/09/27 | 232 | 232 | 230 | 230 | 4,000 |
2013/09/20 | 230 | 230 | 230 | 230 | 2,000 |
2013/09/19 | 230 | 231 | 230 | 231 | 6,000 |
2013/09/18 | 231 | 231 | 227 | 227 | 7,000 |
2013/09/17 | 235 | 239 | 235 | 239 | 6,000 |
2013/09/12 | 235 | 258 | 221 | 221 | 25,000 |
2013/09/11 | 238 | 238 | 227 | 227 | 7,000 |
2013/09/10 | 223 | 238 | 221 | 238 | 28,000 |
2013/09/09 | 210 | 210 | 210 | 210 | 1,000 |
2013/09/04 | 216 | 216 | 216 | 216 | 1,000 |
2013/09/03 | 217 | 217 | 216 | 216 | 2,000 |
2013/08/30 | 212 | 212 | 212 | 212 | 5,000 |
2013/08/29 | 210 | 218 | 208 | 218 | 7,000 |
2013/08/28 | 206 | 206 | 206 | 206 | 1,000 |
2013/08/26 | 214 | 214 | 206 | 206 | 3,000 |
2013/08/21 | 216 | 216 | 213 | 213 | 3,000 |
2013/08/19 | 218 | 220 | 218 | 220 | 2,000 |
2013/08/12 | 215 | 215 | 210 | 210 | 2,000 |
2013/08/09 | 215 | 215 | 215 | 215 | 1,000 |
2013/08/07 | 215 | 215 | 215 | 215 | 1,000 |
2013/08/05 | 212 | 227 | 212 | 227 | 4,000 |
2013/08/02 | 220 | 220 | 220 | 220 | 6,000 |
2013/08/01 | 220 | 220 | 220 | 220 | 1,000 |
2013/07/31 | 219 | 219 | 219 | 219 | 10,000 |
2013/07/30 | 215 | 218 | 215 | 218 | 5,000 |
2013/07/29 | 217 | 217 | 212 | 215 | 7,000 |
2013/07/26 | 225 | 225 | 225 | 225 | 1,000 |
2013/07/25 | 218 | 219 | 218 | 219 | 2,000 |
2013/07/24 | 216 | 216 | 216 | 216 | 5,000 |
2013/07/23 | 208 | 208 | 208 | 208 | 2,000 |
2013/07/22 | 216 | 216 | 216 | 216 | 11,000 |
2013/07/19 | 216 | 216 | 216 | 216 | 5,000 |
2013/07/11 | 224 | 224 | 224 | 224 | 1,000 |
2013/07/10 | 220 | 220 | 220 | 220 | 3,000 |
2013/07/09 | 221 | 221 | 221 | 221 | 1,000 |
2013/07/08 | 222 | 222 | 222 | 222 | 2,000 |
2013/07/04 | 220 | 220 | 220 | 220 | 3,000 |
2013/07/03 | 212 | 216 | 212 | 214 | 9,000 |
2013/07/02 | 218 | 220 | 218 | 220 | 4,000 |
2013/07/01 | 207 | 226 | 207 | 220 | 9,000 |
2013/06/28 | 205 | 205 | 205 | 205 | 4,000 |
2013/06/27 | 202 | 202 | 202 | 202 | 1,000 |
2013/06/26 | 203 | 203 | 201 | 201 | 7,000 |
2013/06/25 | 202 | 202 | 202 | 202 | 4,000 |
2013/06/24 | 206 | 206 | 205 | 205 | 8,000 |
2013/06/21 | 207 | 207 | 204 | 204 | 5,000 |
2013/06/20 | 219 | 219 | 210 | 210 | 19,000 |
2013/06/19 | 212 | 213 | 212 | 213 | 4,000 |
2013/06/18 | 218 | 220 | 218 | 220 | 10,000 |
2013/06/17 | 218 | 218 | 218 | 218 | 1,000 |
2013/06/14 | 215 | 215 | 215 | 215 | 2,000 |
2013/06/13 | 219 | 219 | 216 | 216 | 7,000 |
2013/06/12 | 219 | 220 | 216 | 220 | 11,000 |
2013/06/11 | 229 | 229 | 225 | 225 | 2,000 |
2013/06/10 | 230 | 230 | 230 | 230 | 3,000 |
2013/06/07 | 222 | 222 | 218 | 222 | 6,000 |
2013/06/06 | 233 | 235 | 225 | 232 | 30,000 |
2013/06/05 | 225 | 225 | 225 | 225 | 6,000 |
2013/06/04 | 233 | 233 | 225 | 225 | 6,000 |
2013/06/03 | 225 | 225 | 225 | 225 | 3,000 |
2013/05/31 | 239 | 239 | 215 | 226 | 17,000 |
2013/05/30 | 236 | 239 | 236 | 239 | 2,000 |
2013/05/29 | 240 | 244 | 239 | 244 | 3,000 |
2013/05/27 | 245 | 245 | 245 | 245 | 1,000 |
2013/05/24 | 247 | 250 | 247 | 250 | 7,000 |
2013/05/23 | 257 | 257 | 255 | 255 | 2,000 |
2013/05/22 | 258 | 258 | 252 | 252 | 3,000 |
2013/05/21 | 251 | 251 | 251 | 251 | 1,000 |
2013/05/20 | 257 | 257 | 257 | 257 | 1,000 |
2013/05/17 | 251 | 255 | 251 | 253 | 4,000 |
2013/05/15 | 265 | 266 | 249 | 249 | 12,000 |
2013/05/14 | 266 | 266 | 255 | 255 | 2,000 |
2013/05/10 | 260 | 267 | 260 | 267 | 3,000 |
2013/05/09 | 265 | 265 | 260 | 260 | 2,000 |
2013/05/07 | 268 | 268 | 268 | 268 | 4,000 |
2013/05/02 | 260 | 268 | 255 | 268 | 3,000 |
2013/05/01 | 258 | 258 | 255 | 255 | 3,000 |
2013/04/30 | 258 | 261 | 258 | 261 | 6,000 |
2013/04/26 | 260 | 260 | 257 | 257 | 3,000 |
2013/04/25 | 255 | 255 | 255 | 255 | 1,000 |
2013/04/24 | 260 | 263 | 254 | 255 | 5,000 |
2013/04/22 | 252 | 252 | 247 | 247 | 3,000 |
2013/04/19 | 254 | 254 | 254 | 254 | 1,000 |
2013/04/17 | 251 | 258 | 251 | 257 | 4,000 |
2013/04/16 | 265 | 265 | 250 | 258 | 7,000 |
2013/04/12 | 272 | 275 | 272 | 273 | 4,000 |
2013/04/11 | 269 | 269 | 269 | 269 | 2,000 |
2013/04/10 | 280 | 280 | 264 | 280 | 11,000 |
2013/04/09 | 278 | 288 | 265 | 280 | 11,000 |
2013/04/08 | 272 | 272 | 272 | 272 | 1,000 |
2013/04/05 | 267 | 270 | 267 | 267 | 14,000 |
2013/04/04 | 265 | 276 | 265 | 272 | 11,000 |
2013/04/03 | 244 | 276 | 244 | 265 | 25,000 |
2013/04/02 | 234 | 289 | 225 | 260 | 64,000 |
2013/04/01 | 221 | 235 | 221 | 233 | 15,000 |
2013/03/29 | 224 | 224 | 224 | 224 | 3,000 |
2013/03/28 | 221 | 221 | 217 | 219 | 4,000 |
2013/03/27 | 218 | 218 | 218 | 218 | 2,000 |
2013/03/26 | 215 | 215 | 215 | 215 | 2,000 |
2013/03/25 | 215 | 215 | 215 | 215 | 1,000 |
2013/03/22 | 215 | 215 | 213 | 213 | 4,000 |
2013/03/21 | 220 | 220 | 215 | 215 | 3,000 |
2013/03/19 | 218 | 219 | 218 | 219 | 3,000 |
2013/03/15 | 226 | 230 | 226 | 230 | 6,000 |
2013/03/14 | 224 | 230 | 218 | 220 | 31,000 |
2013/03/13 | 206 | 223 | 206 | 212 | 27,000 |
2013/03/12 | 200 | 200 | 197 | 197 | 5,000 |
2013/03/11 | 202 | 205 | 200 | 202 | 6,000 |
2013/03/08 | 204 | 205 | 204 | 205 | 9,000 |
2013/03/07 | 199 | 199 | 199 | 199 | 2,000 |
2013/03/06 | 200 | 200 | 196 | 196 | 2,000 |
2013/03/04 | 203 | 203 | 203 | 203 | 1,000 |
2013/03/01 | 203 | 203 | 203 | 203 | 1,000 |
2013/02/28 | 205 | 205 | 197 | 204 | 12,000 |
2013/02/27 | 200 | 200 | 200 | 200 | 11,000 |
2013/02/26 | 198 | 198 | 194 | 194 | 3,000 |
2013/02/21 | 198 | 200 | 198 | 200 | 6,000 |
2013/02/20 | 198 | 198 | 198 | 198 | 1,000 |
2013/02/18 | 196 | 196 | 196 | 196 | 2,000 |
2013/02/15 | 196 | 196 | 196 | 196 | 6,000 |
2013/02/14 | 200 | 200 | 196 | 196 | 4,000 |
2013/02/08 | 205 | 205 | 205 | 205 | 1,000 |
2013/02/04 | 200 | 200 | 200 | 200 | 4,000 |
2013/01/31 | 200 | 201 | 200 | 200 | 12,000 |
2013/01/30 | 193 | 200 | 193 | 200 | 6,000 |
2013/01/29 | 191 | 191 | 191 | 191 | 1,000 |
2013/01/28 | 190 | 190 | 190 | 190 | 1,000 |
2013/01/25 | 194 | 194 | 192 | 192 | 5,000 |
2013/01/21 | 201 | 201 | 201 | 201 | 5,000 |
2013/01/18 | 201 | 201 | 201 | 201 | 4,000 |
2013/01/17 | 191 | 191 | 191 | 191 | 2,000 |
2013/01/16 | 193 | 196 | 193 | 195 | 3,000 |
2013/01/15 | 199 | 199 | 189 | 189 | 2,000 |
2013/01/11 | 199 | 199 | 199 | 199 | 4,000 |
2013/01/10 | 194 | 195 | 194 | 195 | 5,000 |
2013/01/09 | 190 | 190 | 187 | 187 | 2,000 |
2013/01/07 | 195 | 195 | 191 | 191 | 3,000 |
2013/01/04 | 188 | 195 | 188 | 194 | 6,000 |