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 |
---|---|---|---|---|---|
2017/12/29 | 425 | 425 | 415 | 416 | 23,000 |
2017/12/28 | 426 | 427 | 417 | 417 | 14,000 |
2017/12/27 | 418 | 420 | 416 | 420 | 10,000 |
2017/12/26 | 423 | 423 | 416 | 418 | 55,000 |
2017/12/25 | 430 | 430 | 421 | 424 | 30,000 |
2017/12/22 | 430 | 430 | 430 | 430 | 7,000 |
2017/12/21 | 431 | 432 | 428 | 432 | 14,000 |
2017/12/20 | 431 | 436 | 431 | 431 | 16,000 |
2017/12/19 | 433 | 437 | 428 | 431 | 56,000 |
2017/12/18 | 442 | 443 | 435 | 438 | 59,000 |
2017/12/15 | 455 | 455 | 420 | 433 | 276,000 |
2017/12/14 | 501 | 505 | 494 | 495 | 24,000 |
2017/12/13 | 499 | 504 | 496 | 496 | 27,000 |
2017/12/12 | 510 | 510 | 497 | 499 | 40,000 |
2017/12/11 | 525 | 525 | 492 | 510 | 122,000 |
2017/12/08 | 536 | 537 | 524 | 532 | 78,000 |
2017/12/07 | 506 | 537 | 506 | 537 | 80,000 |
2017/12/06 | 507 | 512 | 505 | 506 | 49,000 |
2017/12/05 | 505 | 507 | 503 | 507 | 20,000 |
2017/12/04 | 508 | 509 | 503 | 506 | 30,000 |
2017/12/01 | 511 | 511 | 506 | 510 | 23,000 |
2017/11/30 | 513 | 517 | 501 | 510 | 51,000 |
2017/11/29 | 520 | 520 | 509 | 511 | 32,000 |
2017/11/28 | 518 | 518 | 510 | 514 | 28,000 |
2017/11/27 | 519 | 519 | 512 | 515 | 20,000 |
2017/11/24 | 508 | 515 | 506 | 510 | 18,000 |
2017/11/22 | 505 | 519 | 503 | 513 | 43,000 |
2017/11/21 | 500 | 505 | 496 | 503 | 26,000 |
2017/11/20 | 503 | 509 | 498 | 499 | 16,000 |
2017/11/17 | 507 | 507 | 498 | 503 | 8,000 |
2017/11/16 | 498 | 506 | 493 | 506 | 17,000 |
2017/11/15 | 513 | 522 | 489 | 502 | 37,000 |
2017/11/14 | 529 | 534 | 515 | 521 | 20,000 |
2017/11/13 | 516 | 525 | 510 | 521 | 28,000 |
2017/11/10 | 531 | 536 | 508 | 513 | 30,000 |
2017/11/09 | 536 | 537 | 529 | 531 | 5,000 |
2017/11/08 | 537 | 537 | 522 | 535 | 12,000 |
2017/11/07 | 528 | 542 | 528 | 540 | 9,000 |
2017/11/06 | 523 | 528 | 522 | 528 | 15,000 |
2017/11/02 | 522 | 527 | 507 | 521 | 23,000 |
2017/11/01 | 511 | 521 | 511 | 518 | 23,000 |
2017/10/31 | 514 | 514 | 510 | 510 | 5,000 |
2017/10/30 | 513 | 522 | 501 | 505 | 19,000 |
2017/10/27 | 509 | 523 | 500 | 523 | 17,000 |
2017/10/26 | 527 | 530 | 504 | 523 | 26,000 |
2017/10/25 | 527 | 530 | 527 | 527 | 10,000 |
2017/10/24 | 530 | 530 | 525 | 527 | 13,000 |
2017/10/23 | 537 | 537 | 537 | 537 | 2,000 |
2017/10/20 | 539 | 546 | 537 | 537 | 4,000 |
2017/10/19 | 543 | 548 | 538 | 545 | 11,000 |
2017/10/18 | 550 | 550 | 545 | 545 | 4,000 |
2017/10/17 | 552 | 561 | 545 | 556 | 19,000 |
2017/10/16 | 564 | 569 | 555 | 555 | 8,000 |
2017/10/13 | 556 | 564 | 553 | 564 | 22,000 |
2017/10/12 | 545 | 550 | 545 | 550 | 6,000 |
2017/10/11 | 551 | 552 | 549 | 550 | 19,000 |
2017/10/10 | 555 | 564 | 551 | 551 | 6,000 |
2017/10/06 | 553 | 553 | 551 | 551 | 4,000 |
2017/10/05 | 569 | 569 | 553 | 553 | 12,000 |
2017/10/04 | 570 | 574 | 562 | 571 | 15,000 |
2017/10/03 | 583 | 586 | 570 | 570 | 14,000 |
2017/10/02 | 580 | 584 | 568 | 568 | 5,000 |
2017/09/29 | 585 | 585 | 579 | 579 | 3,000 |
2017/09/28 | 587 | 587 | 578 | 578 | 13,000 |
2017/09/27 | 574 | 588 | 566 | 588 | 15,000 |
2017/09/26 | 567 | 567 | 566 | 566 | 4,000 |
2017/09/25 | 578 | 578 | 560 | 560 | 11,000 |
2017/09/22 | 586 | 586 | 573 | 573 | 24,000 |
2017/09/21 | 588 | 588 | 581 | 583 | 15,000 |
2017/09/20 | 586 | 587 | 581 | 586 | 18,000 |
2017/09/19 | 580 | 589 | 580 | 587 | 24,000 |
2017/09/15 | 582 | 582 | 580 | 580 | 5,000 |
2017/09/14 | 574 | 583 | 571 | 582 | 27,000 |
2017/09/13 | 570 | 582 | 562 | 582 | 19,000 |
2017/09/12 | 584 | 584 | 578 | 584 | 26,000 |
2017/09/11 | 608 | 608 | 581 | 584 | 47,000 |
2017/09/08 | 553 | 579 | 552 | 578 | 21,000 |
2017/09/07 | 552 | 560 | 552 | 552 | 11,000 |
2017/09/06 | 543 | 552 | 535 | 552 | 19,000 |
2017/09/05 | 560 | 567 | 552 | 552 | 13,000 |
2017/09/04 | 590 | 590 | 580 | 580 | 5,000 |
2017/09/01 | 572 | 572 | 544 | 570 | 31,000 |
2017/08/31 | 600 | 605 | 600 | 600 | 6,000 |
2017/08/30 | 564 | 595 | 564 | 595 | 20,000 |
2017/08/29 | 554 | 577 | 548 | 577 | 27,000 |
2017/08/28 | 537 | 545 | 530 | 545 | 16,000 |
2017/08/25 | 526 | 529 | 520 | 527 | 8,000 |
2017/08/24 | 510 | 516 | 510 | 516 | 8,000 |
2017/08/23 | 510 | 510 | 507 | 507 | 8,000 |
2017/08/22 | 497 | 508 | 497 | 501 | 18,000 |
2017/08/21 | 495 | 498 | 495 | 497 | 3,000 |
2017/08/18 | 491 | 492 | 487 | 492 | 13,000 |
2017/08/17 | 492 | 495 | 490 | 492 | 13,000 |
2017/08/16 | 480 | 490 | 480 | 488 | 14,000 |
2017/08/15 | 490 | 490 | 487 | 488 | 9,000 |
2017/08/14 | 473 | 489 | 473 | 489 | 8,000 |
2017/08/10 | 485 | 490 | 481 | 481 | 6,000 |
2017/08/09 | 485 | 490 | 479 | 485 | 16,000 |
2017/08/08 | 490 | 499 | 490 | 499 | 9,000 |
2017/08/07 | 489 | 490 | 483 | 490 | 16,000 |
2017/08/04 | 498 | 498 | 484 | 492 | 17,000 |
2017/08/03 | 486 | 500 | 486 | 498 | 21,000 |
2017/08/02 | 480 | 496 | 479 | 496 | 18,000 |
2017/08/01 | 481 | 487 | 481 | 487 | 7,000 |
2017/07/31 | 484 | 485 | 484 | 485 | 15,000 |
2017/07/28 | 480 | 480 | 477 | 480 | 6,000 |
2017/07/27 | 472 | 479 | 472 | 479 | 7,000 |
2017/07/26 | 472 | 475 | 471 | 472 | 8,000 |
2017/07/25 | 472 | 472 | 472 | 472 | 4,000 |
2017/07/24 | 478 | 478 | 472 | 472 | 3,000 |
2017/07/20 | 478 | 478 | 472 | 472 | 8,000 |
2017/07/19 | 453 | 493 | 453 | 470 | 24,000 |
2017/07/18 | 450 | 459 | 450 | 453 | 8,000 |
2017/07/14 | 447 | 450 | 447 | 450 | 3,000 |
2017/07/13 | 447 | 447 | 442 | 447 | 7,000 |
2017/07/12 | 444 | 445 | 442 | 442 | 7,000 |
2017/07/11 | 445 | 445 | 444 | 444 | 3,000 |
2017/07/07 | 442 | 447 | 442 | 445 | 7,000 |
2017/07/06 | 445 | 449 | 445 | 448 | 5,000 |
2017/07/05 | 442 | 445 | 442 | 445 | 5,000 |
2017/07/04 | 448 | 450 | 446 | 449 | 9,000 |
2017/07/03 | 440 | 444 | 438 | 444 | 16,000 |
2017/06/30 | 446 | 446 | 437 | 440 | 18,000 |
2017/06/29 | 446 | 446 | 443 | 446 | 23,000 |
2017/06/28 | 454 | 454 | 446 | 446 | 23,000 |
2017/06/27 | 459 | 459 | 454 | 454 | 8,000 |
2017/06/26 | 450 | 460 | 450 | 459 | 12,000 |
2017/06/23 | 468 | 468 | 449 | 449 | 26,000 |
2017/06/22 | 476 | 476 | 470 | 470 | 9,000 |
2017/06/21 | 476 | 476 | 472 | 475 | 14,000 |
2017/06/20 | 477 | 478 | 475 | 476 | 39,000 |
2017/06/19 | 478 | 480 | 477 | 477 | 13,000 |
2017/06/16 | 475 | 486 | 470 | 471 | 24,000 |
2017/06/15 | 472 | 472 | 468 | 472 | 16,000 |
2017/06/14 | 475 | 476 | 470 | 470 | 14,000 |
2017/06/13 | 465 | 478 | 463 | 475 | 77,000 |
2017/06/12 | 494 | 494 | 463 | 463 | 207,000 |
2017/06/09 | 461 | 478 | 459 | 478 | 49,000 |
2017/06/08 | 456 | 463 | 456 | 460 | 17,000 |
2017/06/07 | 465 | 465 | 458 | 460 | 11,000 |
2017/06/06 | 466 | 468 | 464 | 465 | 12,000 |
2017/06/05 | 466 | 477 | 453 | 477 | 39,000 |
2017/06/02 | 470 | 470 | 463 | 468 | 9,000 |
2017/06/01 | 470 | 470 | 469 | 470 | 9,000 |
2017/05/31 | 469 | 469 | 467 | 467 | 16,000 |
2017/05/30 | 471 | 472 | 467 | 471 | 16,000 |
2017/05/29 | 466 | 469 | 464 | 469 | 14,000 |
2017/05/26 | 458 | 462 | 456 | 462 | 27,000 |
2017/05/25 | 450 | 451 | 445 | 451 | 5,000 |
2017/05/24 | 444 | 449 | 442 | 444 | 7,000 |
2017/05/23 | 443 | 443 | 442 | 442 | 3,000 |
2017/05/22 | 436 | 450 | 436 | 440 | 15,000 |
2017/05/19 | 436 | 437 | 428 | 436 | 12,000 |
2017/05/18 | 426 | 436 | 426 | 436 | 17,000 |
2017/05/17 | 442 | 446 | 441 | 441 | 7,000 |
2017/05/16 | 448 | 448 | 440 | 441 | 12,000 |
2017/05/15 | 447 | 449 | 432 | 449 | 15,000 |
2017/05/12 | 448 | 448 | 448 | 448 | 2,000 |
2017/05/11 | 450 | 450 | 445 | 445 | 10,000 |
2017/05/10 | 445 | 450 | 444 | 450 | 8,000 |
2017/05/09 | 453 | 453 | 445 | 445 | 10,000 |
2017/05/08 | 439 | 455 | 439 | 452 | 13,000 |
2017/05/02 | 447 | 450 | 441 | 443 | 20,000 |
2017/05/01 | 447 | 447 | 447 | 447 | 3,000 |
2017/04/28 | 429 | 445 | 429 | 445 | 9,000 |
2017/04/27 | 428 | 429 | 425 | 429 | 6,000 |
2017/04/26 | 415 | 425 | 415 | 420 | 20,000 |
2017/04/25 | 430 | 432 | 424 | 424 | 7,000 |
2017/04/24 | 422 | 435 | 420 | 435 | 10,000 |
2017/04/21 | 421 | 421 | 421 | 421 | 4,000 |
2017/04/20 | 430 | 430 | 420 | 424 | 11,000 |
2017/04/19 | 413 | 424 | 413 | 420 | 15,000 |
2017/04/18 | 430 | 430 | 420 | 421 | 19,000 |
2017/04/17 | 411 | 425 | 410 | 425 | 16,000 |
2017/04/14 | 419 | 420 | 410 | 416 | 21,000 |
2017/04/13 | 405 | 422 | 402 | 418 | 29,000 |
2017/04/12 | 431 | 431 | 414 | 414 | 54,000 |
2017/04/11 | 446 | 446 | 435 | 439 | 16,000 |
2017/04/10 | 445 | 449 | 436 | 449 | 16,000 |
2017/04/07 | 456 | 456 | 431 | 445 | 43,000 |
2017/04/06 | 445 | 469 | 439 | 456 | 74,000 |
2017/04/05 | 469 | 469 | 440 | 449 | 48,000 |
2017/04/04 | 459 | 497 | 459 | 477 | 126,000 |
2017/04/03 | 435 | 450 | 435 | 449 | 40,000 |
2017/03/31 | 427 | 433 | 426 | 430 | 19,000 |
2017/03/30 | 426 | 435 | 426 | 427 | 22,000 |
2017/03/29 | 425 | 432 | 420 | 427 | 17,000 |
2017/03/28 | 422 | 427 | 416 | 423 | 13,000 |
2017/03/27 | 424 | 430 | 420 | 430 | 12,000 |
2017/03/24 | 416 | 424 | 415 | 416 | 11,000 |
2017/03/23 | 425 | 425 | 418 | 419 | 16,000 |
2017/03/22 | 416 | 427 | 405 | 418 | 25,000 |
2017/03/21 | 415 | 424 | 411 | 416 | 43,000 |
2017/03/17 | 446 | 446 | 425 | 429 | 69,000 |
2017/03/16 | 460 | 460 | 443 | 446 | 54,000 |
2017/03/15 | 465 | 466 | 440 | 452 | 182,000 |
2017/03/14 | 450 | 484 | 429 | 460 | 937,000 |
2017/03/13 | 406 | 406 | 406 | 406 | 35,000 |
2017/03/10 | 325 | 326 | 323 | 326 | 16,000 |
2017/03/09 | 325 | 325 | 325 | 325 | 3,000 |
2017/03/08 | 324 | 324 | 324 | 324 | 3,000 |
2017/03/07 | 330 | 330 | 323 | 323 | 4,000 |
2017/03/06 | 325 | 330 | 324 | 330 | 14,000 |
2017/03/03 | 331 | 333 | 328 | 332 | 18,000 |
2017/03/02 | 345 | 358 | 333 | 338 | 70,000 |
2017/03/01 | 315 | 386 | 315 | 335 | 262,000 |
2017/02/28 | 319 | 320 | 309 | 312 | 13,000 |
2017/02/27 | 307 | 310 | 306 | 310 | 8,000 |
2017/02/24 | 311 | 314 | 304 | 307 | 15,000 |
2017/02/23 | 311 | 311 | 311 | 311 | 1,000 |
2017/02/22 | 305 | 305 | 303 | 303 | 6,000 |
2017/02/21 | 306 | 306 | 305 | 305 | 3,000 |
2017/02/20 | 306 | 306 | 306 | 306 | 3,000 |
2017/02/16 | 304 | 304 | 302 | 302 | 2,000 |
2017/02/14 | 304 | 304 | 304 | 304 | 1,000 |
2017/02/13 | 305 | 305 | 305 | 305 | 3,000 |
2017/02/08 | 305 | 305 | 305 | 305 | 1,000 |
2017/02/06 | 300 | 306 | 300 | 306 | 7,000 |
2017/02/03 | 305 | 309 | 301 | 301 | 5,000 |
2017/02/02 | 300 | 300 | 299 | 300 | 3,000 |
2017/02/01 | 306 | 306 | 303 | 303 | 3,000 |
2017/01/31 | 304 | 304 | 304 | 304 | 3,000 |
2017/01/30 | 303 | 304 | 303 | 304 | 4,000 |
2017/01/26 | 305 | 305 | 305 | 305 | 4,000 |
2017/01/25 | 303 | 305 | 303 | 305 | 4,000 |
2017/01/23 | 302 | 302 | 302 | 302 | 1,000 |
2017/01/18 | 300 | 300 | 297 | 297 | 9,000 |
2017/01/17 | 300 | 301 | 300 | 300 | 13,000 |
2017/01/16 | 304 | 304 | 303 | 303 | 3,000 |
2017/01/13 | 301 | 303 | 301 | 303 | 6,000 |
2017/01/12 | 306 | 306 | 304 | 305 | 6,000 |
2017/01/11 | 304 | 305 | 302 | 305 | 10,000 |
2017/01/10 | 305 | 307 | 299 | 304 | 21,000 |
2017/01/06 | 304 | 304 | 304 | 304 | 3,000 |
2017/01/05 | 305 | 305 | 303 | 303 | 3,000 |
2017/01/04 | 309 | 309 | 301 | 305 | 12,000 |