9928 (株)ミロク情報サービス の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 575 | 580 | 575 | 580 | 2,000 | 290 |
| 2001-12-27 | 567 | 575 | 567 | 575 | 1,000 | 287.50 |
| 2001-12-26 | 580 | 580 | 551 | 580 | 7,500 | 290 |
| 2001-12-25 | 572 | 580 | 571 | 580 | 22,000 | 290 |
| 2001-12-21 | 573 | 575 | 572 | 572 | 5,000 | 286 |
| 2001-12-20 | 569 | 589 | 551 | 589 | 16,000 | 294.50 |
| 2001-12-19 | 580 | 590 | 580 | 590 | 3,000 | 295 |
| 2001-12-18 | 588 | 590 | 570 | 590 | 8,500 | 295 |
| 2001-12-17 | 600 | 600 | 588 | 588 | 3,000 | 294 |
| 2001-12-14 | 580 | 600 | 580 | 600 | 4,000 | 300 |
| 2001-12-13 | 580 | 610 | 580 | 610 | 3,000 | 305 |
| 2001-12-12 | 619 | 619 | 609 | 619 | 8,000 | 309.50 |
| 2001-12-11 | 630 | 630 | 615 | 620 | 17,500 | 310 |
| 2001-12-10 | 594 | 618 | 594 | 600 | 11,500 | 300 |
| 2001-12-07 | 581 | 595 | 581 | 595 | 12,500 | 297.50 |
| 2001-12-06 | 594 | 600 | 585 | 598 | 8,000 | 299 |
| 2001-12-04 | 598 | 598 | 588 | 598 | 1,500 | 299 |
| 2001-11-30 | 589 | 589 | 589 | 589 | 1,000 | 294.50 |
| 2001-11-29 | 592 | 592 | 550 | 590 | 17,000 | 295 |
| 2001-11-28 | 570 | 599 | 560 | 599 | 8,000 | 299.50 |
| 2001-11-27 | 600 | 600 | 590 | 590 | 2,500 | 295 |
| 2001-11-26 | 605 | 605 | 580 | 600 | 15,000 | 300 |
| 2001-11-22 | 588 | 590 | 585 | 590 | 12,000 | 295 |
| 2001-11-21 | 579 | 590 | 560 | 590 | 14,000 | 295 |
| 2001-11-20 | 568 | 580 | 560 | 580 | 10,500 | 290 |
| 2001-11-19 | 589 | 589 | 570 | 584 | 11,000 | 292 |
| 2001-11-16 | 600 | 600 | 590 | 590 | 4,000 | 295 |
| 2001-11-15 | 595 | 600 | 580 | 595 | 15,000 | 297.50 |
| 2001-11-14 | 596 | 600 | 587 | 595 | 11,500 | 297.50 |
| 2001-11-13 | 600 | 605 | 600 | 605 | 8,500 | 302.50 |
| 2001-11-12 | 610 | 610 | 610 | 610 | 500 | 305 |
| 2001-11-09 | 610 | 611 | 610 | 610 | 5,500 | 305 |
| 2001-11-08 | 612 | 612 | 610 | 610 | 6,000 | 305 |
| 2001-11-07 | 615 | 630 | 615 | 629 | 2,000 | 314.50 |
| 2001-11-06 | 635 | 660 | 635 | 645 | 3,000 | 322.50 |
| 2001-11-05 | 638 | 638 | 610 | 635 | 5,500 | 317.50 |
| 2001-11-02 | 620 | 640 | 610 | 640 | 11,500 | 320 |
| 2001-11-01 | 600 | 622 | 600 | 620 | 24,500 | 310 |
| 2001-10-31 | 661 | 661 | 660 | 660 | 6,000 | 330 |
| 2001-10-30 | 645 | 660 | 640 | 660 | 10,000 | 330 |
| 2001-10-29 | 660 | 660 | 660 | 660 | 6,000 | 330 |
| 2001-10-26 | 670 | 670 | 655 | 669 | 13,500 | 334.50 |
| 2001-10-25 | 648 | 670 | 648 | 670 | 8,000 | 335 |
| 2001-10-24 | 668 | 668 | 645 | 645 | 16,500 | 322.50 |
| 2001-10-23 | 670 | 680 | 670 | 670 | 17,500 | 335 |
| 2001-10-22 | 690 | 690 | 670 | 670 | 6,500 | 335 |
| 2001-10-19 | 670 | 678 | 670 | 670 | 5,500 | 335 |
| 2001-10-18 | 680 | 680 | 670 | 670 | 6,000 | 335 |
| 2001-10-17 | 655 | 680 | 655 | 680 | 8,500 | 340 |
| 2001-10-16 | 651 | 665 | 650 | 660 | 10,500 | 330 |
| 2001-10-15 | 644 | 660 | 644 | 650 | 9,500 | 325 |
| 2001-10-12 | 640 | 644 | 625 | 644 | 8,000 | 322 |
| 2001-10-11 | 630 | 640 | 630 | 640 | 5,000 | 320 |
| 2001-10-10 | 620 | 630 | 620 | 630 | 3,500 | 315 |
| 2001-10-09 | 620 | 635 | 615 | 625 | 6,000 | 312.50 |
| 2001-10-05 | 640 | 640 | 640 | 640 | 1,000 | 320 |
| 2001-10-04 | 637 | 665 | 636 | 655 | 16,000 | 327.50 |
| 2001-10-03 | 616 | 630 | 610 | 630 | 13,000 | 315 |
| 2001-10-02 | 601 | 610 | 595 | 610 | 12,500 | 305 |
| 2001-10-01 | 600 | 605 | 595 | 600 | 11,000 | 300 |
| 2001-09-28 | 599 | 600 | 580 | 590 | 10,000 | 295 |
| 2001-09-27 | 590 | 600 | 589 | 600 | 11,500 | 300 |
| 2001-09-26 | 610 | 620 | 595 | 615 | 12,000 | 307.50 |
| 2001-09-25 | 627 | 627 | 590 | 609 | 3,500 | 304.50 |
| 2001-09-21 | 600 | 600 | 580 | 590 | 31,500 | 295 |
| 2001-09-20 | 630 | 631 | 610 | 610 | 9,000 | 305 |
| 2001-09-19 | 645 | 647 | 640 | 640 | 2,500 | 320 |
| 2001-09-18 | 608 | 645 | 608 | 645 | 5,000 | 322.50 |
| 2001-09-17 | 648 | 648 | 640 | 648 | 7,500 | 324 |
| 2001-09-14 | 650 | 660 | 640 | 660 | 7,500 | 330 |
| 2001-09-13 | 660 | 660 | 640 | 640 | 8,500 | 320 |
| 2001-09-12 | 653 | 671 | 651 | 665 | 5,000 | 332.50 |
| 2001-09-11 | 690 | 693 | 685 | 693 | 2,000 | 346.50 |
| 2001-09-10 | 670 | 700 | 670 | 695 | 12,000 | 347.50 |
| 2001-09-07 | 678 | 678 | 665 | 670 | 13,500 | 335 |
| 2001-09-06 | 690 | 695 | 680 | 680 | 3,500 | 340 |
| 2001-09-05 | 696 | 697 | 680 | 696 | 5,500 | 348 |
| 2001-09-04 | 730 | 730 | 663 | 695 | 11,000 | 347.50 |
| 2001-09-03 | 730 | 730 | 730 | 730 | 2,000 | 365 |
| 2001-08-31 | 767 | 767 | 757 | 757 | 2,500 | 378.50 |
| 2001-08-30 | 760 | 770 | 730 | 770 | 4,000 | 385 |
| 2001-08-29 | 750 | 780 | 750 | 780 | 8,500 | 390 |
| 2001-08-28 | 785 | 785 | 750 | 760 | 9,500 | 380 |
| 2001-08-27 | 790 | 790 | 785 | 785 | 7,000 | 392.50 |
| 2001-08-24 | 780 | 780 | 780 | 780 | 8,500 | 390 |
| 2001-08-23 | 760 | 780 | 760 | 780 | 5,500 | 390 |
| 2001-08-22 | 780 | 780 | 760 | 760 | 4,000 | 380 |
| 2001-08-21 | 780 | 780 | 780 | 780 | 9,500 | 390 |
| 2001-08-20 | 799 | 800 | 780 | 780 | 3,000 | 390 |
| 2001-08-17 | 799 | 800 | 790 | 800 | 5,000 | 400 |
| 2001-08-16 | 790 | 800 | 790 | 800 | 3,000 | 400 |
| 2001-08-15 | 800 | 800 | 781 | 800 | 4,000 | 400 |
| 2001-08-14 | 798 | 798 | 798 | 798 | 1,000 | 399 |
| 2001-08-13 | 790 | 800 | 790 | 800 | 1,000 | 400 |
| 2001-08-10 | 800 | 800 | 798 | 800 | 4,000 | 400 |
| 2001-08-09 | 800 | 800 | 790 | 800 | 9,000 | 400 |
| 2001-08-08 | 800 | 801 | 800 | 800 | 5,500 | 400 |
| 2001-08-07 | 810 | 810 | 810 | 810 | 1,000 | 405 |
| 2001-08-06 | 810 | 810 | 810 | 810 | 1,000 | 405 |
| 2001-08-03 | 790 | 800 | 790 | 800 | 4,500 | 400 |
| 2001-08-02 | 795 | 810 | 795 | 810 | 2,500 | 405 |
| 2001-08-01 | 800 | 805 | 795 | 805 | 6,000 | 402.50 |
| 2001-07-31 | 800 | 800 | 795 | 795 | 4,500 | 397.50 |
| 2001-07-30 | 800 | 800 | 800 | 800 | 2,000 | 400 |
| 2001-07-27 | 815 | 820 | 795 | 820 | 5,000 | 410 |
| 2001-07-26 | 825 | 825 | 795 | 815 | 17,000 | 407.50 |
| 2001-07-25 | 800 | 820 | 800 | 820 | 2,500 | 410 |
| 2001-07-23 | 810 | 828 | 790 | 828 | 24,500 | 414 |
| 2001-07-19 | 815 | 820 | 810 | 818 | 6,500 | 409 |
| 2001-07-18 | 830 | 830 | 820 | 828 | 12,000 | 414 |
| 2001-07-17 | 825 | 825 | 800 | 825 | 14,500 | 412.50 |
| 2001-07-16 | 830 | 830 | 820 | 825 | 4,000 | 412.50 |
| 2001-07-13 | 829 | 829 | 820 | 828 | 7,500 | 414 |
| 2001-07-12 | 824 | 829 | 801 | 829 | 6,000 | 414.50 |
| 2001-07-11 | 835 | 835 | 810 | 825 | 24,500 | 412.50 |
| 2001-07-10 | 835 | 835 | 829 | 830 | 5,500 | 415 |
| 2001-07-09 | 825 | 830 | 810 | 830 | 17,000 | 415 |
| 2001-07-06 | 830 | 835 | 825 | 835 | 4,000 | 417.50 |
| 2001-07-05 | 839 | 840 | 839 | 840 | 3,000 | 420 |
| 2001-07-04 | 840 | 840 | 825 | 839 | 9,000 | 419.50 |
| 2001-07-03 | 839 | 839 | 820 | 839 | 3,000 | 419.50 |
| 2001-07-02 | 843 | 843 | 840 | 840 | 1,000 | 420 |
| 2001-06-29 | 835 | 845 | 825 | 844 | 15,500 | 422 |
| 2001-06-28 | 850 | 850 | 821 | 849 | 28,000 | 424.50 |
| 2001-06-27 | 849 | 859 | 849 | 850 | 12,000 | 425 |
| 2001-06-26 | 848 | 850 | 825 | 850 | 7,000 | 425 |
| 2001-06-25 | 838 | 845 | 821 | 839 | 21,000 | 419.50 |
| 2001-06-22 | 848 | 850 | 840 | 850 | 26,000 | 425 |
| 2001-06-21 | 830 | 847 | 820 | 847 | 5,500 | 423.50 |
| 2001-06-20 | 848 | 848 | 820 | 830 | 5,000 | 415 |
| 2001-06-19 | 816 | 850 | 816 | 850 | 7,500 | 425 |
| 2001-06-18 | 860 | 860 | 850 | 850 | 14,000 | 425 |
| 2001-06-15 | 806 | 860 | 800 | 860 | 92,000 | 430 |
| 2001-06-14 | 781 | 810 | 781 | 810 | 2,000 | 405 |
| 2001-06-13 | 790 | 790 | 780 | 780 | 7,000 | 390 |
| 2001-06-12 | 810 | 810 | 790 | 790 | 13,500 | 395 |
| 2001-06-11 | 832 | 833 | 820 | 820 | 10,500 | 410 |
| 2001-06-08 | 831 | 840 | 830 | 831 | 10,500 | 415.50 |
| 2001-06-07 | 820 | 840 | 820 | 840 | 8,000 | 420 |
| 2001-06-06 | 830 | 830 | 810 | 830 | 22,500 | 415 |
| 2001-06-05 | 820 | 830 | 820 | 825 | 8,500 | 412.50 |
| 2001-06-04 | 850 | 850 | 830 | 840 | 6,500 | 420 |
| 2001-06-01 | 860 | 865 | 840 | 850 | 7,000 | 425 |
| 2001-05-31 | 880 | 880 | 840 | 860 | 17,000 | 430 |
| 2001-05-30 | 904 | 904 | 870 | 890 | 17,000 | 445 |
| 2001-05-29 | 889 | 905 | 881 | 905 | 23,500 | 452.50 |
| 2001-05-28 | 916 | 920 | 870 | 910 | 53,500 | 455 |
| 2001-05-25 | 801 | 915 | 801 | 915 | 67,000 | 457.50 |
| 2001-05-24 | 819 | 819 | 805 | 815 | 39,000 | 407.50 |
| 2001-05-23 | 790 | 820 | 790 | 820 | 54,500 | 410 |
| 2001-05-22 | 810 | 820 | 804 | 810 | 40,500 | 405 |
| 2001-05-21 | 800 | 815 | 782 | 810 | 41,000 | 405 |
| 2001-05-18 | 755 | 760 | 750 | 760 | 14,000 | 380 |
| 2001-05-17 | 758 | 758 | 755 | 755 | 11,000 | 377.50 |
| 2001-05-16 | 765 | 765 | 760 | 760 | 6,500 | 380 |
| 2001-05-15 | 760 | 765 | 760 | 765 | 7,000 | 382.50 |
| 2001-05-14 | 800 | 800 | 760 | 780 | 6,500 | 390 |
| 2001-05-11 | 766 | 800 | 766 | 795 | 10,000 | 397.50 |
| 2001-05-10 | 780 | 810 | 765 | 810 | 11,500 | 405 |
| 2001-05-09 | 800 | 804 | 780 | 780 | 27,500 | 390 |
| 2001-05-08 | 808 | 827 | 792 | 800 | 82,000 | 400 |
| 2001-05-07 | 767 | 790 | 760 | 790 | 48,000 | 395 |
| 2001-05-02 | 760 | 770 | 750 | 761 | 17,000 | 380.50 |
| 2001-05-01 | 748 | 750 | 730 | 750 | 23,500 | 375 |
| 2001-04-27 | 741 | 750 | 741 | 750 | 4,500 | 375 |
| 2001-04-26 | 744 | 744 | 740 | 740 | 4,000 | 370 |
| 2001-04-25 | 731 | 740 | 730 | 740 | 5,500 | 370 |
| 2001-04-24 | 736 | 736 | 730 | 730 | 6,500 | 365 |
| 2001-04-23 | 740 | 748 | 735 | 735 | 5,000 | 367.50 |
| 2001-04-20 | 740 | 745 | 740 | 745 | 4,500 | 372.50 |
| 2001-04-19 | 750 | 750 | 740 | 740 | 9,000 | 370 |
| 2001-04-18 | 750 | 750 | 735 | 740 | 8,500 | 370 |
| 2001-04-17 | 738 | 740 | 730 | 730 | 7,000 | 365 |
| 2001-04-16 | 740 | 745 | 740 | 741 | 11,500 | 370.50 |
| 2001-04-13 | 737 | 737 | 737 | 737 | 1,500 | 368.50 |
| 2001-04-12 | 730 | 735 | 730 | 735 | 4,000 | 367.50 |
| 2001-04-10 | 762 | 762 | 725 | 735 | 5,500 | 367.50 |
| 2001-04-09 | 722 | 738 | 721 | 722 | 7,500 | 361 |
| 2001-04-06 | 752 | 760 | 740 | 740 | 13,500 | 370 |
| 2001-04-05 | 725 | 740 | 725 | 740 | 5,000 | 370 |
| 2001-04-04 | 739 | 740 | 730 | 730 | 8,000 | 365 |
| 2001-04-03 | 750 | 750 | 741 | 741 | 4,500 | 370.50 |
| 2001-04-02 | 751 | 760 | 751 | 760 | 3,500 | 380 |
| 2001-03-30 | 750 | 758 | 750 | 751 | 7,000 | 375.50 |
| 2001-03-29 | 761 | 761 | 750 | 750 | 7,000 | 375 |
| 2001-03-28 | 771 | 787 | 764 | 765 | 5,500 | 382.50 |
| 2001-03-27 | 762 | 762 | 760 | 761 | 17,000 | 380.50 |
| 2001-03-26 | 770 | 800 | 760 | 780 | 43,500 | 390 |
| 2001-03-23 | 789 | 789 | 760 | 780 | 9,500 | 390 |
| 2001-03-22 | 779 | 800 | 750 | 800 | 32,000 | 400 |
| 2001-03-21 | 740 | 760 | 740 | 760 | 16,000 | 380 |
| 2001-03-19 | 730 | 740 | 730 | 740 | 8,500 | 370 |
| 2001-03-16 | 738 | 750 | 725 | 750 | 4,500 | 375 |
| 2001-03-15 | 740 | 740 | 720 | 740 | 10,500 | 370 |
| 2001-03-14 | 750 | 760 | 740 | 760 | 7,500 | 380 |
| 2001-03-13 | 750 | 763 | 750 | 763 | 14,500 | 381.50 |
| 2001-03-12 | 779 | 779 | 779 | 779 | 1,000 | 389.50 |
| 2001-03-09 | 770 | 788 | 750 | 788 | 3,500 | 394 |
| 2001-03-08 | 790 | 795 | 765 | 795 | 12,000 | 397.50 |
| 2001-03-07 | 800 | 800 | 790 | 790 | 4,000 | 395 |
| 2001-03-06 | 770 | 790 | 770 | 790 | 9,000 | 395 |
| 2001-03-05 | 760 | 795 | 760 | 790 | 14,500 | 395 |
| 2001-03-02 | 795 | 795 | 780 | 780 | 18,500 | 390 |
| 2001-03-01 | 801 | 810 | 800 | 800 | 11,500 | 400 |
| 2001-02-28 | 810 | 810 | 801 | 810 | 22,500 | 405 |
| 2001-02-27 | 809 | 810 | 809 | 810 | 7,500 | 405 |
| 2001-02-26 | 829 | 829 | 817 | 817 | 13,000 | 408.50 |
| 2001-02-23 | 807 | 819 | 800 | 819 | 17,500 | 409.50 |
| 2001-02-22 | 800 | 807 | 780 | 807 | 16,500 | 403.50 |
| 2001-02-21 | 810 | 810 | 800 | 800 | 12,500 | 400 |
| 2001-02-20 | 800 | 825 | 800 | 810 | 10,500 | 405 |
| 2001-02-19 | 811 | 815 | 810 | 810 | 5,500 | 405 |
| 2001-02-16 | 825 | 825 | 795 | 805 | 29,000 | 402.50 |
| 2001-02-15 | 800 | 826 | 800 | 826 | 25,000 | 413 |
| 2001-02-14 | 795 | 800 | 790 | 795 | 19,500 | 397.50 |
| 2001-02-13 | 800 | 801 | 785 | 795 | 48,000 | 397.50 |
| 2001-02-09 | 770 | 797 | 760 | 797 | 82,500 | 398.50 |
| 2001-02-08 | 756 | 760 | 739 | 760 | 14,000 | 380 |
| 2001-02-07 | 750 | 774 | 750 | 756 | 34,000 | 378 |
| 2001-02-06 | 781 | 781 | 720 | 720 | 21,000 | 360 |
| 2001-02-05 | 750 | 778 | 740 | 771 | 46,500 | 385.50 |
| 2001-02-02 | 750 | 760 | 730 | 750 | 16,500 | 375 |
| 2001-02-01 | 755 | 755 | 730 | 750 | 8,500 | 375 |
| 2001-01-31 | 755 | 755 | 736 | 755 | 3,500 | 377.50 |
| 2001-01-30 | 722 | 745 | 722 | 745 | 4,500 | 372.50 |
| 2001-01-29 | 731 | 735 | 720 | 720 | 14,000 | 360 |
| 2001-01-26 | 744 | 749 | 721 | 721 | 12,500 | 360.50 |
| 2001-01-25 | 758 | 760 | 705 | 734 | 29,000 | 367 |
| 2001-01-24 | 790 | 790 | 740 | 785 | 18,500 | 392.50 |
| 2001-01-23 | 790 | 790 | 790 | 790 | 1,000 | 395 |
| 2001-01-22 | 785 | 791 | 781 | 790 | 16,500 | 395 |
| 2001-01-19 | 790 | 815 | 775 | 815 | 39,500 | 407.50 |
| 2001-01-18 | 730 | 730 | 710 | 730 | 19,500 | 365 |
| 2001-01-17 | 722 | 730 | 700 | 728 | 13,500 | 364 |
| 2001-01-16 | 750 | 750 | 720 | 720 | 3,000 | 360 |
| 2001-01-15 | 710 | 740 | 710 | 740 | 6,500 | 370 |
| 2001-01-12 | 687 | 720 | 680 | 720 | 16,000 | 360 |
| 2001-01-11 | 690 | 690 | 672 | 677 | 69,000 | 338.50 |
| 2001-01-10 | 728 | 748 | 670 | 688 | 38,000 | 344 |
| 2001-01-09 | 798 | 798 | 738 | 738 | 13,000 | 369 |
| 2001-01-05 | 820 | 820 | 780 | 810 | 22,000 | 405 |
| 2001-01-04 | 839 | 840 | 800 | 840 | 16,000 | 420 |
分割・併合履歴 ： [2005-03-28]1株→2株 [2000-03-28]1株→1.1株 [1997-03-26]1株→1.2株 [1995-03-28]1株→1.1株 [1993-03-26]1株→1.2株
